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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 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 |
| 2010/06/24 | 463 | 471 | 463 | 468 | +4 | +0.9% | 619,000 |
| 2010/06/23 | 470 | 470 | 463 | 464 | -14 | -2.9% | 658,000 |
| 2010/06/22 | 478 | 482 | 475 | 478 | -5 | -1% | 923,000 |
| 2010/06/21 | 481 | 485 | 477 | 483 | +6 | +1.3% | 809,000 |
| 2010/06/18 | 485 | 488 | 473 | 477 | -6 | -1.2% | 1,167,000 |
| 2010/06/17 | 490 | 491 | 480 | 483 | -11 | -2.2% | 912,000 |
| 2010/06/16 | 491 | 496 | 489 | 494 | +10 | +2.1% | 749,000 |
| 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 |
3601～
3650
件表示中 / 3692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 | 335,500円 | +7.6% | 0.0% | 2.83% | 16.80倍 | 0.97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 | 352,600円 | -5.6% | -1.3% | 2.13% | 10.17倍 | 1.28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 |
| ダイセル | 122,200円 | +7.5% | -12.3% | 4.91% | 6.36倍 | 0.86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 |
| デクセリアルス | 170,900円 | +4.6% | - | 3.39% | 10.64倍 | 2.94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 |
| ゼオン | 139,800円 | -2.7% | -15.3% | 5.15% | 11.04倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
