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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 8,797 | 8,891 | 8,745 | 8,794 | -3 | ±0% | 111,200 |
| 2024/03/14 | 8,800 | 8,839 | 8,637 | 8,797 | +78 | +0.9% | 129,500 |
| 2024/03/13 | 8,850 | 8,889 | 8,600 | 8,719 | +47 | +0.5% | 221,200 |
| 2024/03/12 | 8,652 | 8,762 | 8,510 | 8,672 | -90 | -1% | 283,900 |
| 2024/03/11 | 8,700 | 8,762 | 8,604 | 8,762 | -185 | -2.1% | 188,000 |
| 2024/03/08 | 8,900 | 9,066 | 8,888 | 8,947 | +42 | +0.5% | 178,000 |
| 2024/03/07 | 9,222 | 9,300 | 8,867 | 8,905 | -167 | -1.8% | 291,800 |
| 2024/03/06 | 8,909 | 9,098 | 8,881 | 9,072 | +62 | +0.7% | 162,200 |
| 2024/03/05 | 8,888 | 9,098 | 8,870 | 9,010 | +82 | +0.9% | 141,400 |
| 2024/03/04 | 9,000 | 9,137 | 8,868 | 8,928 | +5 | +0.1% | 248,700 |
| 2024/03/01 | 8,706 | 8,942 | 8,674 | 8,923 | +323 | +3.8% | 250,300 |
| 2024/02/29 | 8,513 | 8,625 | 8,470 | 8,600 | -63 | -0.7% | 251,300 |
| 2024/02/28 | 8,460 | 8,770 | 8,452 | 8,663 | +140 | +1.6% | 371,900 |
| 2024/02/27 | 8,522 | 8,689 | 8,470 | 8,523 | +85 | +1% | 269,100 |
| 2024/02/26 | 8,488 | 8,510 | 8,389 | 8,438 | +58 | +0.7% | 150,400 |
| 2024/02/22 | 8,250 | 8,385 | 8,202 | 8,380 | +276 | +3.4% | 179,800 |
| 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 |
351～
400
件表示中 / 3766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 | 481,800円 | +1.7% | +8.3% | 2.18% | 17.97倍 | 1.45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 |
| ライオン | 168,300円 | +1.7% | +8.5% | 1.78% | 18.63倍 | 1.58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 |
| 関西ペ | 259,800円 | +1.9% | +18.1% | 4.23% | 12.72倍 | 1.70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 |
| 小林製薬 | 549,700円 | +3.3% | -43.0% | 1.89% | 38.92倍 | 1.97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 |
| 太陽ＨＤ | 726,000円 | +5.6% | +9.8% | 3.99% | 25.21倍 | 3.91倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
市場注目の銘柄
チャート関連のコラム
