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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 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 |
| 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 |
51～
100
件表示中 / 3586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 | 379,400円 | +7.6% | -1.6% | 2.37% | 14.72倍 | 1.16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 |
| ニフコ | 368,600円 | -8.5% | -11.0% | 1.90% | 13.57倍 | 1.35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 |
| ファンケル | 279,300円 | +6.9% | +12.1% | 0.00% | 33.79倍 | 4.19倍 |
|
通販主力の無添加化粧品メーカー。サプリや健康食品も展開する。筆頭株主キリンＨＤがＴＯＢ |
| ゼオン | 145,700円 | +8.6% | -8.9% | 4.80% | 15.55倍 | 0.79倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ポーラオルＨＤ | 135,600円 | +0.1% | -3.1% | 3.83% | 25.86倍 | 1.80倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
市場注目の銘柄
チャート関連のコラム
