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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,736 | 3,765 | 3,725 | 3,754 | +24 | +0.6% | 155,200 |
| 2024/12/17 | 3,783 | 3,800 | 3,730 | 3,730 | -38 | -1% | 290,300 |
| 2024/12/16 | 3,759 | 3,805 | 3,743 | 3,768 | -5 | -0.1% | 170,500 |
| 2024/12/13 | 3,726 | 3,796 | 3,726 | 3,773 | -13 | -0.3% | 267,300 |
| 2024/12/12 | 3,829 | 3,856 | 3,774 | 3,786 | +6 | +0.2% | 346,600 |
| 2024/12/11 | 3,730 | 3,800 | 3,692 | 3,780 | +50 | +1.3% | 324,900 |
| 2024/12/10 | 3,695 | 3,753 | 3,667 | 3,730 | +76 | +2.1% | 255,000 |
| 2024/12/09 | 3,677 | 3,688 | 3,634 | 3,654 | +31 | +0.9% | 246,200 |
| 2024/12/06 | 3,642 | 3,676 | 3,605 | 3,623 | -15 | -0.4% | 152,900 |
| 2024/12/05 | 3,629 | 3,651 | 3,598 | 3,638 | +33 | +0.9% | 198,100 |
| 2024/12/04 | 3,679 | 3,682 | 3,585 | 3,605 | -74 | -2% | 275,600 |
| 2024/12/03 | 3,678 | 3,724 | 3,664 | 3,679 | +6 | +0.2% | 286,200 |
| 2024/12/02 | 3,639 | 3,673 | 3,627 | 3,673 | +34 | +0.9% | 163,400 |
| 2024/11/29 | 3,650 | 3,694 | 3,639 | 3,639 | -16 | -0.4% | 324,200 |
| 2024/11/28 | 3,606 | 3,690 | 3,604 | 3,655 | -10 | -0.3% | 355,100 |
| 2024/11/27 | 3,734 | 3,738 | 3,644 | 3,665 | +1 | ±0% | 338,400 |
| 2024/11/26 | 3,700 | 3,714 | 3,626 | 3,664 | -29 | -0.8% | 245,300 |
| 2024/11/25 | 3,750 | 3,759 | 3,693 | 3,693 | -101 | -2.7% | 905,000 |
| 2024/11/22 | 3,762 | 3,828 | 3,762 | 3,794 | +14 | +0.4% | 430,700 |
| 2024/11/21 | 3,820 | 3,835 | 3,772 | 3,780 | -40 | -1% | 239,700 |
| 2024/11/20 | 3,846 | 3,862 | 3,787 | 3,820 | -29 | -0.8% | 303,500 |
| 2024/11/19 | 3,821 | 3,864 | 3,813 | 3,849 | +29 | +0.8% | 410,500 |
| 2024/11/18 | 3,943 | 3,956 | 3,813 | 3,820 | -183 | -4.6% | 398,500 |
| 2024/11/15 | 4,043 | 4,068 | 3,983 | 4,003 | -5 | -0.1% | 268,800 |
| 2024/11/14 | 4,054 | 4,103 | 4,008 | 4,008 | -54 | -1.3% | 258,200 |
| 2024/11/13 | 4,141 | 4,141 | 4,050 | 4,062 | -83 | -2% | 269,600 |
| 2024/11/12 | 4,200 | 4,208 | 4,136 | 4,145 | -11 | -0.3% | 181,400 |
| 2024/11/11 | 4,163 | 4,168 | 4,117 | 4,156 | +11 | +0.3% | 167,900 |
| 2024/11/08 | 4,194 | 4,199 | 4,097 | 4,145 | -59 | -1.4% | 286,300 |
| 2024/11/07 | 4,057 | 4,242 | 4,032 | 4,204 | +188 | +4.7% | 647,100 |
| 2024/11/06 | 4,155 | 4,290 | 4,002 | 4,016 | -24 | -0.6% | 721,900 |
| 2024/11/05 | 3,971 | 4,158 | 3,900 | 4,040 | +115 | +2.9% | 997,300 |
| 2024/11/01 | 3,920 | 3,970 | 3,905 | 3,925 | -132 | -3.3% | 243,700 |
| 2024/10/31 | 4,042 | 4,086 | 4,024 | 4,057 | +22 | +0.5% | 284,200 |
| 2024/10/30 | 4,049 | 4,086 | 4,032 | 4,035 | +29 | +0.7% | 935,500 |
| 2024/10/29 | 4,009 | 4,021 | 3,990 | 4,006 | -5 | -0.1% | 207,400 |
| 2024/10/28 | 3,977 | 4,024 | 3,959 | 4,011 | +37 | +0.9% | 148,800 |
| 2024/10/25 | 4,030 | 4,030 | 3,936 | 3,974 | -40 | -1% | 285,100 |
| 2024/10/24 | 3,998 | 4,026 | 3,979 | 4,014 | -1 | ±0% | 291,600 |
| 2024/10/23 | 4,043 | 4,075 | 3,999 | 4,015 | +42 | +1.1% | 338,300 |
| 2024/10/22 | 3,999 | 4,000 | 3,938 | 3,973 | +13 | +0.3% | 299,500 |
| 2024/10/21 | 4,012 | 4,038 | 3,960 | 3,960 | -50 | -1.2% | 318,600 |
| 2024/10/18 | 4,048 | 4,048 | 3,992 | 4,010 | -7 | -0.2% | 171,600 |
| 2024/10/17 | 4,077 | 4,077 | 4,004 | 4,017 | -29 | -0.7% | 221,200 |
| 2024/10/16 | 4,058 | 4,080 | 4,018 | 4,046 | -31 | -0.8% | 256,400 |
| 2024/10/15 | 4,150 | 4,150 | 4,065 | 4,077 | -17 | -0.4% | 295,900 |
| 2024/10/11 | 4,101 | 4,129 | 4,085 | 4,094 | -38 | -0.9% | 225,300 |
| 2024/10/10 | 4,198 | 4,198 | 4,118 | 4,132 | -33 | -0.8% | 162,000 |
| 2024/10/09 | 4,235 | 4,235 | 4,128 | 4,165 | +31 | +0.7% | 159,800 |
| 2024/10/08 | 4,124 | 4,197 | 4,101 | 4,134 | -53 | -1.3% | 202,700 |
151～
200
件表示中 / 3754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 | 447,200円 | +1.7% | +8.3% | 2.35% | 16.68倍 | 1.35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 |
| 応化工 | 414,200円 | +10.5% | +10.6% | 1.69% | 20.18倍 | 2.48倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| エア・ウォーター | 227,200円 | +6.9% | +9.5% | 3.30% | 9.83倍 | 1.01倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| ライオン | 148,800円 | +1.7% | +8.5% | 2.02% | 16.45倍 | 1.40倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| 小林製薬 | 533,300円 | +3.3% | -43.0% | 1.95% | 37.76倍 | 1.86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
