住友ベークライトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 8,066 | 8,145 | 8,002 | 8,104 | -21 | -0.3% | 129,100 |
| 2024/02/20 | 8,073 | 8,154 | 8,037 | 8,125 | -11 | -0.1% | 126,200 |
| 2024/02/19 | 8,103 | 8,199 | 7,992 | 8,136 | -117 | -1.4% | 161,300 |
| 2024/02/16 | 8,072 | 8,346 | 8,061 | 8,253 | +286 | +3.6% | 356,700 |
| 2024/02/15 | 7,730 | 7,992 | 7,722 | 7,967 | +318 | +4.2% | 223,600 |
| 2024/02/14 | 7,720 | 7,810 | 7,553 | 7,649 | -167 | -2.1% | 178,000 |
| 2024/02/13 | 7,747 | 7,828 | 7,644 | 7,816 | +313 | +4.2% | 192,400 |
| 2024/02/09 | 7,540 | 7,628 | 7,496 | 7,503 | -40 | -0.5% | 120,200 |
| 2024/02/08 | 7,424 | 7,608 | 7,333 | 7,543 | +74 | +1% | 177,200 |
| 2024/02/07 | 7,550 | 7,569 | 7,438 | 7,469 | -166 | -2.2% | 201,700 |
| 2024/02/06 | 7,722 | 7,733 | 7,532 | 7,635 | -87 | -1.1% | 372,600 |
| 2024/02/05 | 7,410 | 7,750 | 7,180 | 7,722 | +402 | +5.5% | 729,800 |
| 2024/02/02 | 7,425 | 7,425 | 7,296 | 7,320 | -17 | -0.2% | 137,000 |
| 2024/02/01 | 7,316 | 7,366 | 7,284 | 7,337 | -59 | -0.8% | 158,700 |
| 2024/01/31 | 7,400 | 7,435 | 7,326 | 7,396 | -56 | -0.8% | 205,500 |
| 2024/01/30 | 7,495 | 7,543 | 7,432 | 7,452 | -30 | -0.4% | 206,900 |
| 2024/01/29 | 7,400 | 7,482 | 7,376 | 7,482 | +122 | +1.7% | 200,700 |
| 2024/01/26 | 7,513 | 7,574 | 7,352 | 7,360 | -231 | -3% | 173,600 |
| 2024/01/25 | 7,545 | 7,610 | 7,495 | 7,591 | +39 | +0.5% | 184,500 |
| 2024/01/24 | 7,570 | 7,570 | 7,473 | 7,552 | -100 | -1.3% | 193,000 |
| 2024/01/23 | 7,708 | 7,784 | 7,621 | 7,652 | -91 | -1.2% | 172,500 |
| 2024/01/22 | 7,867 | 7,883 | 7,682 | 7,743 | -5 | -0.1% | 170,800 |
| 2024/01/19 | 7,652 | 7,759 | 7,608 | 7,748 | +171 | +2.3% | 185,700 |
| 2024/01/18 | 7,668 | 7,707 | 7,559 | 7,577 | -98 | -1.3% | 171,500 |
| 2024/01/17 | 7,762 | 7,906 | 7,675 | 7,675 | -45 | -0.6% | 229,800 |
| 2024/01/16 | 7,750 | 7,752 | 7,637 | 7,720 | -31 | -0.4% | 102,200 |
| 2024/01/15 | 7,489 | 7,762 | 7,489 | 7,751 | +343 | +4.6% | 139,400 |
| 2024/01/12 | 7,470 | 7,490 | 7,364 | 7,408 | -51 | -0.7% | 123,300 |
| 2024/01/11 | 7,508 | 7,522 | 7,333 | 7,459 | -8 | -0.1% | 267,500 |
| 2024/01/10 | 7,539 | 7,539 | 7,430 | 7,467 | -92 | -1.2% | 200,100 |
| 2024/01/09 | 7,481 | 7,587 | 7,472 | 7,559 | +166 | +2.2% | 184,300 |
| 2024/01/05 | 7,416 | 7,490 | 7,375 | 7,393 | +13 | +0.2% | 136,100 |
| 2024/01/04 | 7,202 | 7,401 | 7,161 | 7,380 | -23 | -0.3% | 127,800 |
| 2023/12/29 | 7,400 | 7,455 | 7,356 | 7,403 | +72 | +1% | 91,700 |
| 2023/12/28 | 7,325 | 7,360 | 7,305 | 7,331 | -34 | -0.5% | 46,200 |
| 2023/12/27 | 7,332 | 7,375 | 7,325 | 7,365 | +55 | +0.8% | 58,500 |
| 2023/12/26 | 7,250 | 7,312 | 7,249 | 7,310 | +62 | +0.9% | 64,800 |
| 2023/12/25 | 7,390 | 7,390 | 7,227 | 7,248 | -45 | -0.6% | 62,600 |
| 2023/12/22 | 7,160 | 7,303 | 7,160 | 7,293 | +143 | +2% | 92,700 |
| 2023/12/21 | 7,168 | 7,173 | 7,093 | 7,150 | -105 | -1.4% | 158,100 |
| 2023/12/20 | 7,201 | 7,300 | 7,170 | 7,255 | -54 | -0.7% | 185,600 |
| 2023/12/19 | 7,275 | 7,318 | 7,158 | 7,309 | +83 | +1.1% | 108,300 |
| 2023/12/18 | 7,162 | 7,226 | 7,110 | 7,226 | +41 | +0.6% | 80,500 |
| 2023/12/15 | 7,146 | 7,228 | 7,117 | 7,185 | -80 | -1.1% | 230,300 |
| 2023/12/14 | 7,342 | 7,357 | 7,233 | 7,265 | -19 | -0.3% | 130,100 |
| 2023/12/13 | 7,331 | 7,340 | 7,240 | 7,284 | +44 | +0.6% | 137,300 |
| 2023/12/12 | 7,276 | 7,309 | 7,166 | 7,240 | +6 | +0.1% | 143,300 |
| 2023/12/11 | 7,363 | 7,396 | 7,181 | 7,234 | -21 | -0.3% | 143,200 |
| 2023/12/08 | 7,281 | 7,343 | 7,220 | 7,255 | -60 | -0.8% | 164,600 |
| 2023/12/07 | 7,274 | 7,364 | 7,220 | 7,315 | +4 | +0.1% | 185,200 |
51～
100
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「住友ベ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 住友ベ | 449,500円 | +1.1% | +4.7% | 1.67% | 19.47倍 | 1.49倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| コーセー | 836,800円 | +3.9% | +2.7% | 1.67% | 37.89倍 | 1.79倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| 関西ペ | 211,600円 | +10.0% | +36.8% | 1.80% | 6.90倍 | 1.37倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| ダイセル | 146,800円 | +4.5% | +25.9% | 3.41% | 7.50倍 | 1.19倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
| 小林製薬 | 530,400円 | +7.0% | +0.6% | 1.94% | 19.23倍 | 1.93倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
市場注目の銘柄
チャート関連のコラム
