4203 住友ベークライト 東証1 15:00
1,115円
前日比
+31 (+2.86%)
比較される銘柄: 三菱ケミHD住友化ゼオン
業績: -
化学
単位 1,000株
PER PBR 利回り 信用倍率
16.4 1.56 1.35 0.71
決算発表予定日  2018/08/06
年初来高値: 1,151 (18/05/15)
年初来安値: 833 (18/02/09)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/07/13 1,089 1,119 1,089 1,115 +31 +2.9 922,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/07/12 1,075 1,094 1,073 1,084 +8 +0.7 858,000
18/07/11 1,059 1,077 1,054 1,076 +4 +0.4 989,000
18/07/10 1,080 1,089 1,071 1,072 -7 -0.6 916,000
18/07/09 1,061 1,083 1,043 1,079 +18 +1.7 1,215,000
18/07/06 1,052 1,065 1,049 1,061 +15 +1.4 810,000
18/07/05 1,088 1,088 1,040 1,046 +7 +0.7 1,131,000
18/07/04 1,068 1,069 1,037 1,039 -40 -3.7 1,265,000
18/07/03 1,066 1,082 1,066 1,079 +18 +1.7 1,314,000
18/07/02 1,067 1,088 1,061 1,061 -7 -0.7 1,145,000
18/06/29 1,065 1,072 1,048 1,068 +21 +2.0 1,001,000
18/06/28 1,046 1,057 1,044 1,047 -4 -0.4 955,000
18/06/27 1,054 1,055 1,041 1,051 +1 +0.1 919,000
18/06/26 1,051 1,052 1,029 1,050 +22 +2.1 1,176,000
18/06/25 1,036 1,039 1,026 1,028 -10 -1.0 781,000
18/06/22 1,028 1,038 1,026 1,038 +5 +0.5 1,053,000
18/06/21 1,052 1,065 1,033 1,033 -3 -0.3 1,611,000
18/06/20 1,026 1,040 1,016 1,036 +14 +1.4 1,473,000
18/06/19 1,037 1,045 1,022 1,022 -26 -2.5 1,246,000
18/06/18 1,075 1,079 1,041 1,048 -22 -2.1 842,000
18/06/15 1,084 1,088 1,069 1,070 -24 -2.2 2,053,000
18/06/14 1,103 1,115 1,093 1,094 -8 -0.7 1,012,000
18/06/13 1,103 1,113 1,100 1,102 -3 -0.3 804,000
18/06/12 1,116 1,125 1,103 1,105 -15 -1.3 983,000
18/06/11 1,113 1,131 1,107 1,120 +1 +0.1 732,000
18/06/08 1,112 1,140 1,105 1,119 -23 -2.0 1,623,000
18/06/07 1,133 1,148 1,131 1,142 +14 +1.2 1,172,000
18/06/06 1,147 1,147 1,123 1,128 -21 -1.8 1,133,000
18/06/05 1,140 1,150 1,124 1,149 +20 +1.8 1,415,000
18/06/04 1,115 1,132 1,106 1,129 +26 +2.4 1,132,000

日経平均