4203 住友ベークライト

4203
2025/02/10
時価
3347億円
PER 予
19倍
2010年以降
7.68-58.31倍
(2010-2024年)
PBR
1.05倍
2010年以降
0.48-1.51倍
(2010-2024年)
配当 予
2.52%
ROE 予
5.54%
ROA 予
3.89%
資料
Link
CSV,JSON

時価総額

2010年3月31日
1409億4248万
2011年3月31日
1346億3162万
2012年3月30日
1146億4724万
2013年3月29日
1030億7733万
2014年3月31日
958億7346万
2015年3月31日
1291億470万
2016年3月31日
1040億2571万
2017年3月31日
1576億7570万
2018年3月30日
2211億9967万
2019年3月29日
1866億4116万
2020年3月31日
1080億4745万
2021年3月31日
2129億8215万
2022年3月31日
2348億819万
2023年3月31日
2428億153万
2024年3月29日
4310億332万

2024/09/11~2025/02/10

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
02/103,5283,5753,5133,570+0.22%167,2003347億1590万-4.65%191.05
02/073,5713,5733,5263,562-0.72%219,3003339億6583万-5.19%18.961.05
02/063,5223,6033,5203,588+1.9%234,0003364億354万-4.8%19.11.06
02/053,5743,6063,5103,521-0.11%459,3003301億2176万-6.8%18.741.04
02/043,5613,7423,5063,525-2.92%1,002,6003304億9679万-6.97%18.761.04
02/033,5943,7213,5803,631-3.46%649,7003404億3513万-4.4%19.331.07
01/313,7303,7783,7153,761+0.64%230,3003526億2367万-1.16%20.021.11
01/303,7133,7533,6973,737-0.11%228,6003503億7348万-1.74%19.891.1
01/293,7063,7413,6853,741+1.99%250,0003507億4851万-1.63%19.911.1
01/283,7283,7583,6543,668-3.42%281,0003439億418万-3.58%19.521.08
01/273,8193,8203,7663,798+0.69%263,1003560億9271万-0.21%20.211.12
01/243,8303,8403,7663,772-1.51%268,4003536億5501万-0.87%20.081.11
01/233,8783,8913,8253,830-2.2%191,5003590億9297万+0.66%20.391.13
01/223,8113,9233,8083,916+3.24%254,5003671億5615万+2.97%20.841.16
01/213,7863,8083,7713,793+0.05%127,4003556億2392万-0.13%20.191.12
01/203,7803,8133,7703,791+1.04%180,2003554億3641万-0.11%20.181.12
01/173,7933,8123,7123,752-0.92%215,7003517億7985万-1%19.971.11
01/163,8003,8343,7873,787+0.21%203,6003550億6137万+0.05%20.161.12
01/153,7863,8273,7423,779+0.11%260,8003543億1131万0%20.111.11
01/143,8653,8653,7613,775-2.71%375,8003539億3628万+0.08%20.091.11
01/103,8513,9033,8513,880+0.13%198,8003637億8086万+2.97%20.651.14
01/093,8553,8953,8443,875+0.13%229,1003633億1207万+3.06%20.621.14
01/083,8653,8753,8283,870-0.15%186,2003628億4328万+3.2%20.61.14
01/073,8233,8993,8203,876+1.71%208,4003634億583万+3.61%20.631.14
01/063,8943,9053,8043,811-1.63%261,1003573億1157万+2.09%20.281.12
2024
12/303,8693,9003,8603,874+0.21%192,6003632億1832万+3.94%20.621.14
12/273,8443,8743,8253,866+0.97%157,6003624億6825万+3.92%20.581.14
12/263,7813,8423,7693,829+1.27%197,1003589億9921万+3.01%20.381.13
12/253,7943,7943,7453,781+0.61%149,8003544億9883万+1.78%20.121.12
12/243,7973,8133,7523,758-1.24%103,2003523億4239万+1.1%201.11
12/233,7463,8153,7273,805+2.34%139,0003567億4902万+2.28%20.251.12
12/203,7503,7553,7063,718-0.38%198,0003485億9208万-0.08%19.791.1
12/193,6923,7563,6923,732-0.59%177,0003499億469万0%19.861.1
12/183,7363,7653,7253,754+0.64%155,2003519億6736万+0.29%19.981.11
12/173,7833,8003,7303,730-1.01%290,3003497億1717万-0.69%19.851.1
12/163,7593,8053,7433,768-0.13%170,5003532億7997万-0.11%20.061.11
12/133,7263,7963,7263,773-0.34%267,3003537億4876万-0.4%20.081.11
12/123,8293,8563,7743,786+0.16%346,6003549億6762万-0.45%20.151.12
12/113,7303,8003,6923,780+1.34%324,9003544億507万-1.02%20.121.12
12/103,6953,7533,6673,730+2.08%255,0003497億1717万-2.59%19.851.1
12/093,6773,6883,6343,654+0.86%246,2003425億9157万-4.87%19.451.08
12/063,6423,6763,6053,623-0.41%152,9003396億8507万-5.94%19.281.07
12/053,6293,6513,5983,638+0.92%198,1003410億9144万-5.97%19.361.07
12/043,6793,6823,5853,605-2.01%275,6003379億9743万-7.21%19.191.06
12/033,6783,7243,6643,679+0.16%286,2003449億3552万-5.69%19.581.09
12/023,6393,6733,6273,673+0.93%163,4003443億7297万-6.18%19.551.08
11/293,6503,6943,6393,639-0.44%324,2003411億8520万-7.33%19.371.07
11/283,6063,6903,6043,655-0.27%355,1003426億8532万-7.28%19.451.08
11/273,7343,7383,6443,665+0.03%338,4003436億2290万-7.36%19.511.08
11/263,7003,7143,6263,664-0.79%245,3003435億2915万-7.66%19.51.08
11/253,7503,7593,6933,693-2.66%905,0003462億4813万-7.21%19.661.09
11/223,7623,8283,7623,794+0.37%430,7003557億1768万-4.98%20.191.12
11/213,8203,8353,7723,780-1.05%239,7003544億507万-5.55%20.121.12
11/203,8463,8623,7873,820-0.75%303,5003581億5539万-4.79%20.331.13
11/193,8213,8643,8133,849+0.76%410,5003608億7437万-4.33%20.491.14
11/183,9433,9563,8133,820-4.57%398,5003581億5539万-5.28%20.331.13
11/154,0434,0683,9834,003-0.12%268,8003753億1309万-1.04%21.311.18
11/144,0544,1034,0084,008-1.33%258,2003757億8188万-1.06%21.331.18
11/134,1414,1414,0504,062-2%269,6003808億4481万+0.12%21.621.2
11/124,2004,2084,1364,145-0.26%181,4003886億2672万+2.04%22.061.22
11/114,1634,1684,1174,156+0.27%167,9003896億5806万+2.41%22.121.23
11/084,1944,1994,0974,145-1.4%286,3003886億2672万+2.22%22.061.22
11/074,0574,2424,0324,204+4.68%647,1003941億5844万+3.88%22.381.24
11/064,1554,2904,0024,016-0.59%721,9003765億3195万-0.64%21.381.18
11/053,9714,1583,9004,040+2.93%997,3003787億8214万-0.05%21.51.19
11/013,9203,9703,9053,925-3.25%243,7003679億9997万-3.06%20.891.16
10/314,0424,0864,0244,057+0.55%284,2003803億7602万-0.02%21.591.2
10/304,0494,0864,0324,035+0.72%935,5003783億1335万-0.49%21.481.19
10/294,0094,0213,9904,006-0.12%207,4003755億9437万-1.11%21.321.18
10/283,9774,0243,9594,011+0.93%148,8003760億6316万-0.91%21.351.18
10/254,0304,0303,9363,974-1%285,1003725億9411万-1.68%21.151.17
10/243,9984,0263,9794,014-0.02%291,6003763億4443万-0.37%21.361.18
10/234,0434,0753,9994,015+1.06%338,3003764億3819万+0.02%21.371.18
10/223,9994,0003,9383,973+0.33%299,5003725億35万-0.65%21.151.17
10/214,0124,0383,9603,960-1.25%318,6003712億8150万-0.65%21.081.17
10/184,0484,0483,9924,010-0.17%171,6003759億6940万+0.98%21.341.18
10/174,0774,0774,0044,017-0.72%221,2003766億2570万+1.49%21.381.19
10/164,0584,0804,0184,046-0.76%256,4003793億4468万+2.61%21.531.19
10/154,1504,1504,0654,077-0.42%295,9003822億5118万+3.79%21.71.2
10/114,1014,1294,0854,094-0.92%225,3003838億4507万+4.65%21.791.21
10/104,1984,1984,1184,132-0.79%162,0003874億787万+6%21.991.22
10/094,2354,2354,1284,165+0.75%159,8003905億188万+7.07%22.171.23
10/084,1244,1974,1014,134-1.27%202,7003875億9539万+6.6%221.22
10/074,1964,2184,1724,187+3.23%250,4003925億6456万+8.25%22.291.24
10/044,1014,1274,0474,056-0.93%212,7003802億8226万+5.3%21.591.2
10/034,0694,1034,0334,094+4.39%396,8003838億4507万+6.59%21.791.21
10/023,9834,0383,9183,922-4.18%282,2003677億1870万+2.46%20.871.16
10/014,0374,0994,0254,093+1.89%124,4003837億5131万+7.09%21.791.21
09/303,9984,0763,9644,017-4.54%356,5003766億2570万+5.32%21.381.23
09/274,1834,2504,1524,208+1.13%393,5003945億3347万+10.45%22.41.29
09/264,0634,1724,0324,161+4.89%423,0003901億2685万+9.59%22.151.27
09/253,9743,9983,9303,967+0.4%180,5003719億3781万+4.73%21.111.21
09/243,9913,9963,9313,951+0.69%231,2003704億3768万+4.39%21.031.21
09/203,9533,9733,9093,924+1.92%427,4003679億621万+3.62%20.891.2
09/193,7933,8973,7603,850+5.34%495,1003609億6813万+1.74%20.491.18
09/183,6763,6963,6353,655+0.61%194,0003426億8532万-3.46%19.451.12
09/173,6793,7063,5743,633-0.55%226,3003406億2265万-4.34%19.341.11
09/133,5973,6833,5973,653+0.25%328,6003424億9781万-3.97%19.441.12
09/123,6553,6913,5963,644+1.65%360,4003416億5399万-4.31%19.41.11
09/113,6943,7123,5663,585-2.95%237,4003361億2227万-5.88%19.081.1

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
1,373
549
3/31
953
381
11/27

381
4/28
1,822,800
4,557,000
8/5
1443億6086万-1409億4248万
3/31
2011年
3月期
1,433
573
2/10
975
390
3/15
2,298,400
5,746,000
2/7
1506億7172万1025億5143万1346億3162万
3/31
2012年
3月期
1,400
560
7/8

560
5/11
920
368
10/6

368
10/5
1,960,400
4,901,000
11/7
1472億5334万967億6648万1146億4724万
3/30
2013年
3月期
1,090
436
4/4

436
4/3

他2件
663
265
10/15
2,023,200
5,058,000
11/7
1146億4724万696億8238万1030億7733万
3/29
2014年
3月期
1,140
456
5/20
843
337
4/4
2,007,200
5,018,000
11/6
1199億629万886億1495万958億7346万
3/31
2015年
3月期
1,403
561
3/25
890
356
5/19
1,472,800
3,682,000
11/11
1475億1629万936億1105万1291億470万
3/31
2016年
3月期
1,500
600
6/2
1,048
419
9/29
2,034,800
5,087,000
8/5
1577億7143万1101億7705万1040億2571万
3/31
2017年
3月期
1,738
695
2/23
1,020
408
4/8
1,582,000
3,955,000
5/16
1723億2691万1072億8457万1576億7570万
3/31
2018年
3月期
2,500
1,000
1/9
1,565
626
4/13
1,668,400
4,171,000
10/10
2479億5239万1552億1819万2211億9967万
3/30
2019年
3月期
2,878
1,151
5/15
1,725
3,450
12/25
1,786,000
4,465,000
9/21
2853億9320万1710億8714万1866億4116万
3/29
2020年
3月期
2,395
4,790
11/12
906
1,811
3/23
1,815,200
907,600
3/25
2375億3838万898億835万1080億4745万
3/31
2021年
3月期
2,425
4,850
3/22

4,850
3/19
1,077
2,153
4/6
1,358,000
679,000
5/19
2405億1381万1067億6829万2129億8215万
3/31
2022年
3月期
3,070
6,140
1/13
2,060
4,120
5/17
688,200
344,100
9/14
3044億8553万2043億1276万2348億819万
3/31
2023年
3月期
2,590
5,180
3/31
1,915
3,830
1/5

3,830
12/29
807,400
403,700
4/26
2568億7867万1899億3153万2428億153万
3/31
2024年
3月期
4,662
9,324
3/22
2,370
4,740
4/6
1,459,600
729,800
2/5
4370億9959万2350億5886万4310億332万
3/29
最新3,570
2025/2/10
167,2003347億1590万