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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 484 | 486 | 477 | 484 | -1 | -0.2% | 681,000 |
| 2010/06/14 | 482 | 485 | 481 | 485 | +11 | +2.3% | 441,000 |
| 2010/06/11 | 474 | 477 | 469 | 474 | +8 | +1.7% | 826,000 |
| 2010/06/10 | 465 | 468 | 460 | 466 | +1 | +0.2% | 777,000 |
| 2010/06/09 | 464 | 473 | 461 | 465 | -3 | -0.6% | 961,000 |
| 2010/06/08 | 466 | 479 | 464 | 468 | +6 | +1.3% | 1,517,000 |
| 2010/06/07 | 470 | 470 | 461 | 462 | -16 | -3.3% | 1,190,000 |
| 2010/06/04 | 481 | 486 | 476 | 478 | -6 | -1.2% | 908,000 |
| 2010/06/03 | 473 | 487 | 471 | 484 | +19 | +4.1% | 1,349,000 |
| 2010/06/02 | 466 | 476 | 462 | 465 | -9 | -1.9% | 1,346,000 |
| 2010/06/01 | 480 | 480 | 473 | 474 | -2 | -0.4% | 846,000 |
| 2010/05/31 | 477 | 483 | 472 | 476 | -4 | -0.8% | 841,000 |
| 2010/05/28 | 483 | 487 | 474 | 480 | +5 | +1.1% | 730,000 |
| 2010/05/27 | 460 | 477 | 457 | 475 | +9 | +1.9% | 1,020,000 |
| 2010/05/26 | 467 | 475 | 460 | 466 | +1 | +0.2% | 1,154,000 |
| 2010/05/25 | 481 | 481 | 463 | 465 | -17 | -3.5% | 814,000 |
| 2010/05/24 | 476 | 486 | 470 | 482 | +1 | +0.2% | 887,000 |
| 2010/05/21 | 478 | 485 | 476 | 481 | -13 | -2.6% | 1,059,000 |
| 2010/05/20 | 500 | 501 | 491 | 494 | -5 | -1% | 752,000 |
| 2010/05/19 | 497 | 500 | 487 | 499 | -6 | -1.2% | 959,000 |
| 2010/05/18 | 511 | 512 | 500 | 505 | -6 | -1.2% | 891,000 |
| 2010/05/17 | 507 | 513 | 501 | 511 | -6 | -1.2% | 1,104,000 |
| 2010/05/14 | 512 | 523 | 512 | 517 | -5 | -1% | 1,142,000 |
| 2010/05/13 | 522 | 524 | 517 | 522 | +3 | +0.6% | 1,417,000 |
| 2010/05/12 | 516 | 525 | 515 | 519 | +13 | +2.6% | 1,852,000 |
| 2010/05/11 | 520 | 520 | 504 | 506 | -5 | -1% | 1,624,000 |
| 2010/05/10 | 494 | 513 | 494 | 511 | +15 | +3% | 2,215,000 |
| 2010/05/07 | 497 | 514 | 491 | 496 | -11 | -2.2% | 2,693,000 |
| 2010/05/06 | 510 | 511 | 499 | 507 | -13 | -2.5% | 1,803,000 |
| 2010/04/30 | 513 | 521 | 510 | 520 | +12 | +2.4% | 1,669,000 |
| 2010/04/28 | 510 | 515 | 506 | 508 | -21 | -4% | 2,060,000 |
| 2010/04/27 | 528 | 536 | 526 | 529 | -4 | -0.8% | 1,361,000 |
| 2010/04/26 | 530 | 535 | 530 | 533 | +5 | +0.9% | 1,118,000 |
| 2010/04/23 | 530 | 531 | 522 | 528 | -1 | -0.2% | 2,615,000 |
| 2010/04/22 | 519 | 542 | 510 | 529 | +10 | +1.9% | 3,862,000 |
| 2010/04/21 | 513 | 521 | 506 | 519 | +12 | +2.4% | 940,000 |
| 2010/04/20 | 514 | 516 | 506 | 507 | ±0 | ±0% | 781,000 |
| 2010/04/19 | 509 | 513 | 506 | 507 | -10 | -1.9% | 833,000 |
| 2010/04/16 | 524 | 525 | 517 | 517 | -12 | -2.3% | 554,000 |
| 2010/04/15 | 527 | 530 | 521 | 529 | +11 | +2.1% | 903,000 |
| 2010/04/14 | 525 | 526 | 516 | 518 | -2 | -0.4% | 676,000 |
| 2010/04/13 | 531 | 531 | 515 | 520 | -15 | -2.8% | 1,073,000 |
| 2010/04/12 | 536 | 539 | 533 | 535 | +6 | +1.1% | 591,000 |
| 2010/04/09 | 526 | 533 | 526 | 529 | -3 | -0.6% | 1,254,000 |
| 2010/04/08 | 534 | 536 | 531 | 532 | -1 | -0.2% | 917,000 |
| 2010/04/07 | 535 | 538 | 532 | 533 | -5 | -0.9% | 687,000 |
| 2010/04/06 | 540 | 541 | 533 | 538 | -1 | -0.2% | 745,000 |
| 2010/04/05 | 548 | 549 | 535 | 539 | -2 | -0.4% | 1,440,000 |
| 2010/04/02 | 545 | 545 | 536 | 541 | -5 | -0.9% | 627,000 |
| 2010/04/01 | 544 | 547 | 537 | 546 | - | - | 1,117,000 |
3401～
3450
件表示中 / 3450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 | 449,500円 | +1.1% | +4.7% | 1.67% | 19.47倍 | 1.49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 |
| コーセー | 836,800円 | +3.9% | +2.7% | 1.67% | 37.89倍 | 1.79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 |
| 関西ペ | 211,600円 | +10.0% | +36.8% | 1.80% | 6.90倍 | 1.37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 |
| ダイセル | 146,800円 | +4.5% | +25.9% | 3.41% | 7.50倍 | 1.19倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
| 小林製薬 | 530,400円 | +7.0% | +0.6% | 1.94% | 19.23倍 | 1.93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 |
市場注目の銘柄
チャート関連のコラム
