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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 4,334 | 4,339 | 4,259 | 4,259 | -118 | -2.7% | 263,900 |
| 2024/07/23 | 4,430 | 4,457 | 4,313 | 4,377 | -12 | -0.3% | 219,300 |
| 2024/07/22 | 4,485 | 4,516 | 4,376 | 4,389 | -93 | -2.1% | 158,800 |
| 2024/07/19 | 4,486 | 4,535 | 4,455 | 4,482 | +12 | +0.3% | 193,500 |
| 2024/07/18 | 4,360 | 4,470 | 4,349 | 4,470 | -30 | -0.7% | 319,100 |
| 2024/07/17 | 4,615 | 4,630 | 4,444 | 4,500 | -62 | -1.4% | 355,500 |
| 2024/07/16 | 4,511 | 4,605 | 4,501 | 4,562 | +18 | +0.4% | 201,100 |
| 2024/07/12 | 4,565 | 4,612 | 4,534 | 4,544 | -91 | -2% | 237,700 |
| 2024/07/11 | 4,687 | 4,700 | 4,610 | 4,635 | -41 | -0.9% | 171,900 |
| 2024/07/10 | 4,650 | 4,689 | 4,630 | 4,676 | -5 | -0.1% | 144,600 |
| 2024/07/09 | 4,606 | 4,700 | 4,606 | 4,681 | +78 | +1.7% | 186,900 |
| 2024/07/08 | 4,641 | 4,686 | 4,603 | 4,603 | -34 | -0.7% | 149,200 |
| 2024/07/05 | 4,650 | 4,666 | 4,615 | 4,637 | -38 | -0.8% | 159,100 |
| 2024/07/04 | 4,700 | 4,722 | 4,669 | 4,675 | -17 | -0.4% | 150,900 |
| 2024/07/03 | 4,615 | 4,692 | 4,607 | 4,692 | +78 | +1.7% | 185,000 |
| 2024/07/02 | 4,602 | 4,656 | 4,581 | 4,614 | -58 | -1.2% | 255,700 |
| 2024/07/01 | 4,796 | 4,812 | 4,654 | 4,672 | -30 | -0.6% | 182,900 |
| 2024/06/28 | 4,687 | 4,747 | 4,662 | 4,702 | +61 | +1.3% | 298,500 |
| 2024/06/27 | 4,646 | 4,657 | 4,602 | 4,641 | -67 | -1.4% | 547,100 |
| 2024/06/26 | 4,648 | 4,712 | 4,606 | 4,708 | +65 | +1.4% | 313,000 |
| 2024/06/25 | 4,636 | 4,661 | 4,589 | 4,643 | -25 | -0.5% | 294,800 |
| 2024/06/24 | 4,631 | 4,703 | 4,613 | 4,668 | +19 | +0.4% | 205,500 |
| 2024/06/21 | 4,700 | 4,700 | 4,567 | 4,649 | -59 | -1.3% | 425,600 |
| 2024/06/20 | 4,761 | 4,775 | 4,661 | 4,708 | -57 | -1.2% | 324,700 |
| 2024/06/19 | 4,730 | 4,790 | 4,721 | 4,765 | +32 | +0.7% | 193,600 |
| 2024/06/18 | 4,766 | 4,795 | 4,690 | 4,733 | +37 | +0.8% | 259,500 |
| 2024/06/17 | 4,770 | 4,789 | 4,651 | 4,696 | -86 | -1.8% | 260,300 |
| 2024/06/14 | 4,566 | 4,790 | 4,566 | 4,782 | +189 | +4.1% | 378,800 |
| 2024/06/13 | 4,705 | 4,729 | 4,593 | 4,593 | -102 | -2.2% | 178,700 |
| 2024/06/12 | 4,711 | 4,729 | 4,631 | 4,695 | -18 | -0.4% | 211,600 |
| 2024/06/11 | 4,599 | 4,732 | 4,590 | 4,713 | +143 | +3.1% | 439,100 |
| 2024/06/10 | 4,479 | 4,600 | 4,443 | 4,570 | +73 | +1.6% | 244,600 |
| 2024/06/07 | 4,397 | 4,539 | 4,390 | 4,497 | +78 | +1.8% | 323,700 |
| 2024/06/06 | 4,368 | 4,449 | 4,367 | 4,419 | +121 | +2.8% | 314,000 |
| 2024/06/05 | 4,256 | 4,303 | 4,245 | 4,298 | +3 | +0.1% | 187,100 |
| 2024/06/04 | 4,200 | 4,344 | 4,188 | 4,295 | +61 | +1.4% | 322,900 |
| 2024/06/03 | 4,325 | 4,325 | 4,233 | 4,234 | -106 | -2.4% | 248,500 |
| 2024/05/31 | 4,261 | 4,347 | 4,252 | 4,340 | +144 | +3.4% | 454,200 |
| 2024/05/30 | 4,101 | 4,196 | 4,079 | 4,196 | +16 | +0.4% | 202,400 |
| 2024/05/29 | 4,269 | 4,285 | 4,170 | 4,180 | -93 | -2.2% | 239,500 |
| 2024/05/28 | 4,260 | 4,285 | 4,241 | 4,273 | ±0 | ±0% | 234,400 |
| 2024/05/27 | 4,300 | 4,300 | 4,215 | 4,273 | +10 | +0.2% | 220,000 |
| 2024/05/24 | 4,280 | 4,314 | 4,245 | 4,263 | -50 | -1.2% | 235,900 |
| 2024/05/23 | 4,340 | 4,364 | 4,285 | 4,313 | -15 | -0.3% | 183,400 |
| 2024/05/22 | 4,365 | 4,376 | 4,322 | 4,328 | -80 | -1.8% | 169,500 |
| 2024/05/21 | 4,429 | 4,490 | 4,406 | 4,408 | +8 | +0.2% | 183,100 |
| 2024/05/20 | 4,340 | 4,446 | 4,320 | 4,400 | +55 | +1.3% | 255,600 |
| 2024/05/17 | 4,367 | 4,403 | 4,311 | 4,345 | -64 | -1.5% | 257,400 |
| 2024/05/16 | 4,441 | 4,499 | 4,402 | 4,409 | +10 | +0.2% | 339,000 |
| 2024/05/15 | 4,415 | 4,450 | 4,352 | 4,399 | -67 | -1.5% | 392,300 |
251～
300
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
