4203: 住友ベークライト(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 112,018百万円
単元株式 1,000
PER/PBR/配当 14.43 / 0.61 / 10(2.35%)
権利/配当落日 16/03/29 / 15/12/01
年初来高/安 515.0(16/01/04) / 428.0(16/03/11)
上場来高/安 1,564.0(00/07/17) / 20.0(50/01)
信用買/売 373,000 / 246,000 (1.52)
株式分割情報
1987/06/26 分割: 1株 -> 1.05株
1984/06/27 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 4250.0 4310.0 4225.0 4275.0 157300
2019/10/10 4240.0 4260.0 4155.0 4230.0 145000
2019/10/09 4210.0 4245.0 4170.0 4245.0 160700
2019/10/08 4255.0 4300.0 4210.0 4280.0 237500
2019/10/07 4150.0 4190.0 4140.0 4185.0 131300
2019/10/04 4135.0 4200.0 4120.0 4200.0 158500
2019/10/03 4130.0 4170.0 4110.0 4150.0 116300
2019/10/02 4235.0 4265.0 4205.0 4240.0 137300
2019/10/01 4245.0 4340.0 4245.0 4305.0 138100
2019/09/30 4285.0 4285.0 4185.0 4220.0 144500
2019/09/27 4310.0 4315.0 4200.0 4225.0 201200
2019/09/26 4330.0 4350.0 4280.0 4300.0 229800
2019/09/25 4215.0 4220.0 4125.0 4175.0 147500
2019/09/24 4180.0 4255.0 4175.0 4215.0 137400
2019/09/20 4195.0 4200.0 4150.0 4170.0 136800
2019/09/19 4175.0 4200.0 4140.0 4165.0 168000
2019/09/18 4125.0 4155.0 4085.0 4150.0 116100
2019/09/17 4150.0 4170.0 4085.0 4125.0 155800
2019/09/13 4200.0 4200.0 4125.0 4195.0 192900
2019/09/12 4205.0 4235.0 4165.0 4185.0 194900
2019/09/11 4140.0 4205.0 4095.0 4205.0 196500
2019/09/10 3995.0 4090.0 3985.0 4085.0 179100
2019/09/09 3920.0 3955.0 3895.0 3945.0 116200
2019/09/06 3960.0 3965.0 3905.0 3925.0 97700
2019/09/05 3840.0 3970.0 3835.0 3915.0 161200
2019/09/04 3780.0 3815.0 3755.0 3785.0 108100
2019/09/03 3735.0 3830.0 3725.0 3785.0 103600
2019/09/02 3755.0 3775.0 3700.0 3740.0 77100
2019/08/30 3740.0 3805.0 3715.0 3795.0 175700
2019/08/29 3695.0 3700.0 3615.0 3670.0 114000
2019/08/28 3645.0 3660.0 3610.0 3635.0 115600
2019/08/27 3635.0 3695.0 3615.0 3665.0 196800
2019/08/26 3615.0 3660.0 3545.0 3575.0 198600
2019/08/23 3700.0 3755.0 3700.0 3705.0 181000
2019/08/22 3650.0 3690.0 3620.0 3640.0 166000
2019/08/21 3630.0 3670.0 3625.0 3650.0 175000
2019/08/20 3655.0 3695.0 3625.0 3685.0 234200
2019/08/19 3580.0 3680.0 3570.0 3590.0 183400
2019/08/16 3475.0 3530.0 3445.0 3515.0 167400
2019/08/15 3490.0 3535.0 3470.0 3515.0 116800
2019/08/14 3550.0 3615.0 3550.0 3600.0 157300
2019/08/13 3485.0 3550.0 3420.0 3490.0 164500
2019/08/09 3620.0 3640.0 3545.0 3610.0 166200
2019/08/08 3550.0 3670.0 3545.0 3605.0 265100
2019/08/07 3610.0 3610.0 3455.0 3510.0 240300
2019/08/06 3500.0 3760.0 3470.0 3645.0 386200
2019/08/05 3395.0 3815.0 3355.0 3640.0 587300
2019/08/02 3515.0 3550.0 3475.0 3505.0 201100
2019/08/01 3660.0 3690.0 3630.0 3655.0 121200
2019/07/31 3730.0 3775.0 3685.0 3725.0 169500
2019/07/30 3665.0 3755.0 3645.0 3710.0 178600
2019/07/29 3735.0 3750.0 3685.0 3715.0 178600
2019/07/26 3785.0 3815.0 3670.0 3765.0 175700
2019/07/25 3835.0 3875.0 3780.0 3815.0 164400
2019/07/24 3790.0 3880.0 3790.0 3835.0 313100
2019/07/23 3565.0 3750.0 3565.0 3725.0 245300
2019/07/22 3510.0 3565.0 3500.0 3520.0 191800
2019/07/19 3470.0 3515.0 3450.0 3500.0 306600
2019/07/18 3520.0 3545.0 3450.0 3455.0 261500
2019/07/17 3555.0 3660.0 3550.0 3580.0 148000
2019/07/16 3560.0 3600.0 3550.0 3580.0 178900
2019/07/12 3575.0 3590.0 3535.0 3565.0 152300
2019/07/11 3555.0 3595.0 3515.0 3580.0 129100
2019/07/10 3615.0 3640.0 3550.0 3560.0 175000