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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 408 | 413 | 407 | 413 | +3 | +0.7% | 928,000 |
| 2010/09/02 | 415 | 415 | 405 | 410 | +1 | +0.2% | 731,000 |
| 2010/09/01 | 408 | 409 | 403 | 409 | +2 | +0.5% | 821,000 |
| 2010/08/31 | 413 | 416 | 407 | 407 | -16 | -3.8% | 661,000 |
| 2010/08/30 | 425 | 429 | 422 | 423 | +6 | +1.4% | 785,000 |
| 2010/08/27 | 405 | 420 | 403 | 417 | +9 | +2.2% | 1,194,000 |
| 2010/08/26 | 406 | 409 | 406 | 408 | +6 | +1.5% | 708,000 |
| 2010/08/25 | 396 | 407 | 396 | 402 | +1 | +0.2% | 701,000 |
| 2010/08/24 | 401 | 404 | 400 | 401 | -6 | -1.5% | 677,000 |
| 2010/08/23 | 406 | 410 | 403 | 407 | -2 | -0.5% | 768,000 |
| 2010/08/20 | 415 | 416 | 407 | 409 | -11 | -2.6% | 1,130,000 |
| 2010/08/19 | 416 | 420 | 416 | 420 | +5 | +1.2% | 673,000 |
| 2010/08/18 | 418 | 418 | 413 | 415 | +1 | +0.2% | 976,000 |
| 2010/08/17 | 417 | 419 | 412 | 414 | -8 | -1.9% | 1,496,000 |
| 2010/08/16 | 425 | 427 | 412 | 422 | -7 | -1.6% | 1,200,000 |
| 2010/08/13 | 427 | 430 | 423 | 429 | +1 | +0.2% | 710,000 |
| 2010/08/12 | 432 | 433 | 424 | 428 | -12 | -2.7% | 1,100,000 |
| 2010/08/11 | 447 | 448 | 439 | 440 | -10 | -2.2% | 647,000 |
| 2010/08/10 | 455 | 457 | 449 | 450 | -5 | -1.1% | 706,000 |
| 2010/08/09 | 451 | 455 | 451 | 455 | -3 | -0.7% | 492,000 |
| 2010/08/06 | 447 | 458 | 444 | 458 | +10 | +2.2% | 1,317,000 |
| 2010/08/05 | 455 | 459 | 437 | 448 | +1 | +0.2% | 2,063,000 |
| 2010/08/04 | 455 | 455 | 445 | 447 | -6 | -1.3% | 792,000 |
| 2010/08/03 | 453 | 456 | 451 | 453 | +5 | +1.1% | 1,084,000 |
| 2010/08/02 | 451 | 456 | 447 | 448 | -3 | -0.7% | 518,000 |
| 2010/07/30 | 453 | 456 | 448 | 451 | -4 | -0.9% | 771,000 |
| 2010/07/29 | 457 | 461 | 454 | 455 | -8 | -1.7% | 686,000 |
| 2010/07/28 | 453 | 464 | 452 | 463 | +14 | +3.1% | 868,000 |
| 2010/07/27 | 450 | 453 | 447 | 449 | -1 | -0.2% | 632,000 |
| 2010/07/26 | 453 | 455 | 449 | 450 | +2 | +0.4% | 986,000 |
| 2010/07/23 | 446 | 456 | 442 | 448 | +16 | +3.7% | 1,357,000 |
| 2010/07/22 | 433 | 440 | 430 | 432 | -3 | -0.7% | 873,000 |
| 2010/07/21 | 442 | 442 | 432 | 435 | -3 | -0.7% | 613,000 |
| 2010/07/20 | 432 | 444 | 431 | 438 | +5 | +1.2% | 1,223,000 |
| 2010/07/16 | 446 | 448 | 431 | 433 | -15 | -3.3% | 1,052,000 |
| 2010/07/15 | 449 | 451 | 446 | 448 | -6 | -1.3% | 666,000 |
| 2010/07/14 | 450 | 463 | 448 | 454 | +11 | +2.5% | 1,360,000 |
| 2010/07/13 | 451 | 453 | 442 | 443 | -7 | -1.6% | 513,000 |
| 2010/07/12 | 450 | 456 | 449 | 450 | -3 | -0.7% | 460,000 |
| 2010/07/09 | 447 | 455 | 442 | 453 | +6 | +1.3% | 601,000 |
| 2010/07/08 | 449 | 453 | 445 | 447 | +7 | +1.6% | 623,000 |
| 2010/07/07 | 436 | 441 | 435 | 440 | -2 | -0.5% | 535,000 |
| 2010/07/06 | 431 | 442 | 426 | 442 | +8 | +1.8% | 624,000 |
| 2010/07/05 | 431 | 437 | 431 | 434 | +4 | +0.9% | 715,000 |
| 2010/07/02 | 426 | 431 | 426 | 430 | +4 | +0.9% | 655,000 |
| 2010/07/01 | 435 | 437 | 422 | 426 | -12 | -2.7% | 1,279,000 |
| 2010/06/30 | 432 | 442 | 431 | 438 | -6 | -1.4% | 822,000 |
| 2010/06/29 | 452 | 454 | 443 | 444 | -8 | -1.8% | 455,000 |
| 2010/06/28 | 465 | 465 | 452 | 452 | -7 | -1.5% | 755,000 |
| 2010/06/25 | 460 | 463 | 457 | 459 | -9 | -1.9% | 573,000 |
3351～
3400
件表示中 / 3457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 | 434,500円 | +7.6% | -1.6% | 2.07% | 16.86倍 | 1.34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 |
| 関西ペ | 221,600円 | +8.5% | +4.0% | 1.99% | 11.56倍 | 1.49倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| 小林製薬 | 556,400円 | - | - | 1.85% | - | 2.02倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| デクセリアルス | 647,800円 | +1.7% | - | 2.41% | 16.10倍 | 4.36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 |
| ニフコ | 384,600円 | -8.5% | -11.0% | 1.82% | 14.56倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム
