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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 3,846 | 3,862 | 3,787 | 3,820 | -29 | -0.8% | 303,500 |
| 2024/11/19 | 3,821 | 3,864 | 3,813 | 3,849 | +29 | +0.8% | 410,500 |
| 2024/11/18 | 3,943 | 3,956 | 3,813 | 3,820 | -183 | -4.6% | 398,500 |
| 2024/11/15 | 4,043 | 4,068 | 3,983 | 4,003 | -5 | -0.1% | 268,800 |
| 2024/11/14 | 4,054 | 4,103 | 4,008 | 4,008 | -54 | -1.3% | 258,200 |
| 2024/11/13 | 4,141 | 4,141 | 4,050 | 4,062 | -83 | -2% | 269,600 |
| 2024/11/12 | 4,200 | 4,208 | 4,136 | 4,145 | -11 | -0.3% | 181,400 |
| 2024/11/11 | 4,163 | 4,168 | 4,117 | 4,156 | +11 | +0.3% | 167,900 |
| 2024/11/08 | 4,194 | 4,199 | 4,097 | 4,145 | -59 | -1.4% | 286,300 |
| 2024/11/07 | 4,057 | 4,242 | 4,032 | 4,204 | +188 | +4.7% | 647,100 |
| 2024/11/06 | 4,155 | 4,290 | 4,002 | 4,016 | -24 | -0.6% | 721,900 |
| 2024/11/05 | 3,971 | 4,158 | 3,900 | 4,040 | +115 | +2.9% | 997,300 |
| 2024/11/01 | 3,920 | 3,970 | 3,905 | 3,925 | -132 | -3.3% | 243,700 |
| 2024/10/31 | 4,042 | 4,086 | 4,024 | 4,057 | +22 | +0.5% | 284,200 |
| 2024/10/30 | 4,049 | 4,086 | 4,032 | 4,035 | +29 | +0.7% | 935,500 |
| 2024/10/29 | 4,009 | 4,021 | 3,990 | 4,006 | -5 | -0.1% | 207,400 |
| 2024/10/28 | 3,977 | 4,024 | 3,959 | 4,011 | +37 | +0.9% | 148,800 |
| 2024/10/25 | 4,030 | 4,030 | 3,936 | 3,974 | -40 | -1% | 285,100 |
| 2024/10/24 | 3,998 | 4,026 | 3,979 | 4,014 | -1 | ±0% | 291,600 |
| 2024/10/23 | 4,043 | 4,075 | 3,999 | 4,015 | +42 | +1.1% | 338,300 |
| 2024/10/22 | 3,999 | 4,000 | 3,938 | 3,973 | +13 | +0.3% | 299,500 |
| 2024/10/21 | 4,012 | 4,038 | 3,960 | 3,960 | -50 | -1.2% | 318,600 |
| 2024/10/18 | 4,048 | 4,048 | 3,992 | 4,010 | -7 | -0.2% | 171,600 |
| 2024/10/17 | 4,077 | 4,077 | 4,004 | 4,017 | -29 | -0.7% | 221,200 |
| 2024/10/16 | 4,058 | 4,080 | 4,018 | 4,046 | -31 | -0.8% | 256,400 |
| 2024/10/15 | 4,150 | 4,150 | 4,065 | 4,077 | -17 | -0.4% | 295,900 |
| 2024/10/11 | 4,101 | 4,129 | 4,085 | 4,094 | -38 | -0.9% | 225,300 |
| 2024/10/10 | 4,198 | 4,198 | 4,118 | 4,132 | -33 | -0.8% | 162,000 |
| 2024/10/09 | 4,235 | 4,235 | 4,128 | 4,165 | +31 | +0.7% | 159,800 |
| 2024/10/08 | 4,124 | 4,197 | 4,101 | 4,134 | -53 | -1.3% | 202,700 |
| 2024/10/07 | 4,196 | 4,218 | 4,172 | 4,187 | +131 | +3.2% | 250,400 |
| 2024/10/04 | 4,101 | 4,127 | 4,047 | 4,056 | -38 | -0.9% | 212,700 |
| 2024/10/03 | 4,069 | 4,103 | 4,033 | 4,094 | +172 | +4.4% | 396,800 |
| 2024/10/02 | 3,983 | 4,038 | 3,918 | 3,922 | -171 | -4.2% | 282,200 |
| 2024/10/01 | 4,037 | 4,099 | 4,025 | 4,093 | +76 | +1.9% | 124,400 |
| 2024/09/30 | 3,998 | 4,076 | 3,964 | 4,017 | -191 | -4.5% | 356,500 |
| 2024/09/27 | 4,183 | 4,250 | 4,152 | 4,208 | +47 | +1.1% | 393,500 |
| 2024/09/26 | 4,063 | 4,172 | 4,032 | 4,161 | +194 | +4.9% | 423,000 |
| 2024/09/25 | 3,974 | 3,998 | 3,930 | 3,967 | +16 | +0.4% | 180,500 |
| 2024/09/24 | 3,991 | 3,996 | 3,931 | 3,951 | +27 | +0.7% | 231,200 |
| 2024/09/20 | 3,953 | 3,973 | 3,909 | 3,924 | +74 | +1.9% | 427,400 |
| 2024/09/19 | 3,793 | 3,897 | 3,760 | 3,850 | +195 | +5.3% | 495,100 |
| 2024/09/18 | 3,676 | 3,696 | 3,635 | 3,655 | +22 | +0.6% | 194,000 |
| 2024/09/17 | 3,679 | 3,706 | 3,574 | 3,633 | -20 | -0.5% | 226,300 |
| 2024/09/13 | 3,597 | 3,683 | 3,597 | 3,653 | +9 | +0.2% | 328,600 |
| 2024/09/12 | 3,655 | 3,691 | 3,596 | 3,644 | +59 | +1.6% | 360,400 |
| 2024/09/11 | 3,694 | 3,712 | 3,566 | 3,585 | -109 | -3% | 237,400 |
| 2024/09/10 | 3,657 | 3,710 | 3,610 | 3,694 | +49 | +1.3% | 285,000 |
| 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 |
151～
200
件表示中 / 3734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 | 414,000円 | +1.7% | +8.3% | 2.54% | 15.44倍 | 1.25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 | 147,900円 | +1.7% | +8.5% | 2.03% | 16.35倍 | 1.39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 |
| 太陽ＨＤ | 667,000円 | +3.7% | +4.3% | 4.35% | 23.15倍 | 3.60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 |
| デクセリアルス | 214,200円 | -6.2% | -28.1% | 2.71% | 17.56倍 | 3.75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 |
| コーセー | 590,200円 | +4.1% | -4.4% | 2.37% | 24.41倍 | 1.24倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
市場注目の銘柄
チャート関連のコラム
