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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 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 |
101～
150
件表示中 / 3585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 | 378,000円 | +7.6% | -1.6% | 2.38% | 14.67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 | 368,900円 | -8.5% | -11.0% | 1.90% | 13.58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 | 279,400円 | +6.9% | +12.1% | 0.00% | 33.80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 | 143,300円 | +8.6% | -8.9% | 4.88% | 15.29倍 | 0.78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 | 136,200円 | +0.1% | -3.1% | 3.82% | 25.98倍 | 1.81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
