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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 4,196 | 4,218 | 4,172 | 4,187 | +131 | +3.2% | 250,400 |
| 2024/10/04 | 4,101 | 4,127 | 4,047 | 4,056 | -38 | -0.9% | 212,700 |
| 2024/10/03 | 4,069 | 4,103 | 4,033 | 4,094 | +172 | +4.4% | 396,800 |
| 2024/10/02 | 3,983 | 4,038 | 3,918 | 3,922 | -171 | -4.2% | 282,200 |
| 2024/10/01 | 4,037 | 4,099 | 4,025 | 4,093 | +76 | +1.9% | 124,400 |
| 2024/09/30 | 3,998 | 4,076 | 3,964 | 4,017 | -191 | -4.5% | 356,500 |
| 2024/09/27 | 4,183 | 4,250 | 4,152 | 4,208 | +47 | +1.1% | 393,500 |
| 2024/09/26 | 4,063 | 4,172 | 4,032 | 4,161 | +194 | +4.9% | 423,000 |
| 2024/09/25 | 3,974 | 3,998 | 3,930 | 3,967 | +16 | +0.4% | 180,500 |
| 2024/09/24 | 3,991 | 3,996 | 3,931 | 3,951 | +27 | +0.7% | 231,200 |
| 2024/09/20 | 3,953 | 3,973 | 3,909 | 3,924 | +74 | +1.9% | 427,400 |
| 2024/09/19 | 3,793 | 3,897 | 3,760 | 3,850 | +195 | +5.3% | 495,100 |
| 2024/09/18 | 3,676 | 3,696 | 3,635 | 3,655 | +22 | +0.6% | 194,000 |
| 2024/09/17 | 3,679 | 3,706 | 3,574 | 3,633 | -20 | -0.5% | 226,300 |
| 2024/09/13 | 3,597 | 3,683 | 3,597 | 3,653 | +9 | +0.2% | 328,600 |
| 2024/09/12 | 3,655 | 3,691 | 3,596 | 3,644 | +59 | +1.6% | 360,400 |
| 2024/09/11 | 3,694 | 3,712 | 3,566 | 3,585 | -109 | -3% | 237,400 |
| 2024/09/10 | 3,657 | 3,710 | 3,610 | 3,694 | +49 | +1.3% | 285,000 |
| 2024/09/09 | 3,537 | 3,668 | 3,523 | 3,645 | -15 | -0.4% | 304,700 |
| 2024/09/06 | 3,655 | 3,691 | 3,618 | 3,660 | -20 | -0.5% | 354,600 |
| 2024/09/05 | 3,700 | 3,815 | 3,655 | 3,680 | -65 | -1.7% | 454,100 |
| 2024/09/04 | 3,723 | 3,803 | 3,706 | 3,745 | -185 | -4.7% | 409,000 |
| 2024/09/03 | 3,890 | 3,949 | 3,873 | 3,930 | +60 | +1.6% | 289,000 |
| 2024/09/02 | 3,874 | 3,910 | 3,840 | 3,870 | +1 | ±0% | 193,000 |
| 2024/08/30 | 3,770 | 3,905 | 3,768 | 3,869 | +76 | +2% | 393,700 |
| 2024/08/29 | 3,760 | 3,795 | 3,737 | 3,793 | +16 | +0.4% | 259,400 |
| 2024/08/28 | 3,747 | 3,777 | 3,702 | 3,777 | +4 | +0.1% | 346,200 |
| 2024/08/27 | 3,750 | 3,797 | 3,732 | 3,773 | -9 | -0.2% | 307,100 |
| 2024/08/26 | 3,851 | 3,878 | 3,764 | 3,782 | -112 | -2.9% | 276,700 |
| 2024/08/23 | 3,885 | 3,909 | 3,849 | 3,894 | -1 | ±0% | 156,900 |
| 2024/08/22 | 3,922 | 3,949 | 3,884 | 3,895 | -7 | -0.2% | 135,500 |
| 2024/08/21 | 3,881 | 3,930 | 3,872 | 3,902 | -36 | -0.9% | 125,300 |
| 2024/08/20 | 3,948 | 3,965 | 3,903 | 3,938 | +43 | +1.1% | 174,000 |
| 2024/08/19 | 3,923 | 4,011 | 3,881 | 3,895 | -84 | -2.1% | 235,700 |
| 2024/08/16 | 3,990 | 4,044 | 3,950 | 3,979 | +108 | +2.8% | 237,500 |
| 2024/08/15 | 3,899 | 3,950 | 3,848 | 3,871 | -29 | -0.7% | 382,600 |
| 2024/08/14 | 3,950 | 3,969 | 3,887 | 3,900 | -37 | -0.9% | 278,300 |
| 2024/08/13 | 3,900 | 3,991 | 3,841 | 3,937 | +153 | +4% | 307,200 |
| 2024/08/09 | 3,889 | 3,913 | 3,670 | 3,784 | +35 | +0.9% | 488,400 |
| 2024/08/08 | 3,600 | 3,809 | 3,590 | 3,749 | +83 | +2.3% | 420,800 |
| 2024/08/07 | 3,586 | 3,780 | 3,531 | 3,666 | +10 | +0.3% | 431,400 |
| 2024/08/06 | 3,603 | 3,672 | 3,511 | 3,656 | +486 | +15.3% | 639,200 |
| 2024/08/05 | 3,337 | 3,575 | 3,050 | 3,170 | -580 | -15.5% | 600,700 |
| 2024/08/02 | 3,842 | 3,899 | 3,732 | 3,750 | -284 | -7% | 307,600 |
| 2024/08/01 | 4,210 | 4,340 | 4,030 | 4,034 | -238 | -5.6% | 514,500 |
| 2024/07/31 | 4,190 | 4,286 | 4,167 | 4,272 | +65 | +1.5% | 312,200 |
| 2024/07/30 | 4,150 | 4,218 | 4,115 | 4,207 | +43 | +1% | 247,400 |
| 2024/07/29 | 4,172 | 4,212 | 4,112 | 4,164 | +49 | +1.2% | 340,400 |
| 2024/07/26 | 4,127 | 4,163 | 4,091 | 4,115 | -7 | -0.2% | 200,900 |
| 2024/07/25 | 4,200 | 4,200 | 4,097 | 4,122 | -137 | -3.2% | 451,600 |
201～
250
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
