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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 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 |
| 2024/05/14 | 4,575 | 4,590 | 4,401 | 4,466 | -155 | -3.4% | 648,500 |
| 2024/05/13 | 4,680 | 4,867 | 4,584 | 4,621 | +5 | +0.1% | 1,202,500 |
| 2024/05/10 | 4,520 | 4,638 | 4,520 | 4,616 | +62 | +1.4% | 659,300 |
| 2024/05/09 | 4,511 | 4,576 | 4,481 | 4,554 | +59 | +1.3% | 264,300 |
| 2024/05/08 | 4,514 | 4,554 | 4,481 | 4,495 | -48 | -1.1% | 257,100 |
| 2024/05/07 | 4,560 | 4,567 | 4,510 | 4,543 | +75 | +1.7% | 344,500 |
| 2024/05/02 | 4,450 | 4,487 | 4,421 | 4,468 | -26 | -0.6% | 224,200 |
| 2024/05/01 | 4,493 | 4,524 | 4,445 | 4,494 | -26 | -0.6% | 265,900 |
| 2024/04/30 | 4,469 | 4,550 | 4,431 | 4,520 | +134 | +3.1% | 386,400 |
| 2024/04/26 | 4,280 | 4,390 | 4,238 | 4,386 | +94 | +2.2% | 406,500 |
| 2024/04/25 | 4,368 | 4,396 | 4,285 | 4,292 | -104 | -2.4% | 316,700 |
| 2024/04/24 | 4,339 | 4,396 | 4,309 | 4,396 | +113 | +2.6% | 250,300 |
| 2024/04/23 | 4,294 | 4,339 | 4,230 | 4,283 | -10 | -0.2% | 202,500 |
| 2024/04/22 | 4,300 | 4,340 | 4,239 | 4,293 | -43 | -1% | 363,500 |
| 2024/04/19 | 4,473 | 4,473 | 4,271 | 4,336 | -207 | -4.6% | 414,200 |
| 2024/04/18 | 4,414 | 4,550 | 4,352 | 4,543 | +59 | +1.3% | 329,200 |
| 2024/04/17 | 4,473 | 4,555 | 4,442 | 4,484 | +77 | +1.7% | 457,200 |
| 2024/04/16 | 4,478 | 4,497 | 4,375 | 4,407 | -149 | -3.3% | 236,800 |
| 2024/04/15 | 4,464 | 4,566 | 4,444 | 4,556 | +13 | +0.3% | 206,500 |
| 2024/04/12 | 4,464 | 4,557 | 4,464 | 4,543 | +106 | +2.4% | 283,500 |
| 2024/04/11 | 4,350 | 4,458 | 4,334 | 4,437 | +54 | +1.2% | 345,500 |
| 2024/04/10 | 4,429 | 4,478 | 4,382 | 4,383 | -116 | -2.6% | 458,700 |
| 2024/04/09 | 4,561 | 4,561 | 4,488 | 4,499 | -12 | -0.3% | 326,800 |
| 2024/04/08 | 4,530 | 4,564 | 4,478 | 4,511 | +16 | +0.4% | 253,700 |
| 2024/04/05 | 4,450 | 4,500 | 4,430 | 4,495 | -55 | -1.2% | 288,300 |
| 2024/04/04 | 4,516 | 4,586 | 4,494 | 4,550 | +56 | +1.2% | 443,600 |
| 2024/04/03 | 4,487 | 4,538 | 4,410 | 4,494 | -63 | -1.4% | 393,300 |
| 2024/04/02 | 4,526 | 4,579 | 4,465 | 4,557 | +63 | +1.4% | 301,800 |
| 2024/04/01 | 4,660 | 4,670 | 4,480 | 4,494 | -134 | -2.9% | 424,100 |
| 2024/03/29 | 4,600 | 4,646 | 4,527 | 4,628 | +88 | +1.9% | 362,700 |
| 2024/03/28 | 4,531 | 4,588 | 4,492 | 4,540 | -4,697 | -50.8% | 224,900 |
| 2024/03/27 | 9,185 | 9,280 | 9,140 | 9,237 | +62 | +0.7% | 148,100 |
| 2024/03/26 | 9,127 | 9,234 | 9,109 | 9,175 | +3 | ±0% | 136,200 |
| 2024/03/25 | 9,238 | 9,277 | 9,137 | 9,172 | -57 | -0.6% | 129,000 |
| 2024/03/22 | 9,270 | 9,324 | 9,187 | 9,229 | -41 | -0.4% | 97,600 |
| 2024/03/21 | 9,239 | 9,315 | 9,190 | 9,270 | +288 | +3.2% | 171,300 |
| 2024/03/19 | 8,883 | 9,050 | 8,817 | 8,982 | +5 | +0.1% | 166,400 |
| 2024/03/18 | 8,752 | 8,977 | 8,752 | 8,977 | +183 | +2.1% | 116,200 |
| 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 |
1～
50
件表示中 / 3459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 | 440,800円 | +7.6% | -1.6% | 2.04% | 17.10倍 | 1.36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 |
| ダイセル | 161,400円 | +9.3% | -2.0% | 3.41% | 7.68倍 | 1.24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 | 559,200円 | - | - | 1.84% | - | 2.03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 |
| デクセリアルス | 654,700円 | +1.7% | - | 2.38% | 16.28倍 | 4.41倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| ニフコ | 369,600円 | -8.5% | -11.0% | 1.89% | 13.99倍 | 1.50倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
市場注目の銘柄
チャート関連のコラム
