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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 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 |
151～
200
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
