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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/27 | 4,646 | 4,657 | 4,602 | 4,641 | -67 | -1.4% | 547,100 |
| 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 |
151～
200
件表示中 / 3673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 | 307,200円 | +7.6% | 0.0% | 3.09% | 15.38倍 | 0.88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 |
| ゼオン | 137,000円 | +9.1% | +11.5% | 5.11% | 11.50倍 | 0.73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 | 127,300円 | +2.1% | -8.6% | 4.08% | 33.14倍 | 1.71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 |
| デクセリアルス | 159,300円 | +4.6% | - | 3.64% | 9.91倍 | 2.74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 |
| 太陽ＨＤ | 477,000円 | +13.2% | +25.4% | 3.98% | 24.98倍 | 2.50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 |
市場注目の銘柄
チャート関連のコラム
