4203 住友ベークライト

4203
2025/02/14
時価
3429億円
PER 予
19.47倍
2010年以降
7.68-58.31倍
(2010-2024年)
PBR
1.08倍
2010年以降
0.48-1.51倍
(2010-2024年)
配当 予
2.46%
ROE 予
5.54%
ROA 予
3.89%
資料
Link
CSV,JSON

株価チャート

株価

2/14

前日 (2/13)
3,692
始値
3,716
高値
3,728
安値
3,658
終値 -0.92%
3,658
出来高 -14.9%
184,500

乖離率

株価(5日)
移動平均値
+0.99%
3,622
株価(25日)
移動平均値
-1.69%
3,721
出来高(5日)
移動平均値
-13.79%
214,000

2024/09/17~2025/02/14

株価推移

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
02/143,7163,7283,6583,658-0.92%184,5003429億6660万-1.69%19.471.08
02/133,6493,7113,6493,692+1.76%216,8003461億5437万-1.02%19.651.09
02/123,6223,6443,5853,628+1.62%282,2003401億5386万-2.92%19.311.07
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

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,305
922
6/22
1,178
471
3/17
3,794,400
9,486,000
9/28
--+7.98%
4/30
-18.28%
8/21
2009年
3月期
1,675
670
6/6
665
266
10/28
1,868,800
4,672,000
4/14
--+15.97%
1/7
-30.15%
10/10
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-+16.19%
5/12
-8.94%
10/5
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+9.51%
2/17
-23.14%
3/15
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+10.16%
10/31
-12.82%
8/19
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+11.61%
11/26
-14.2%
7/25
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+14.3%
5/10
-13.47%
6/7
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+8.53%
12/5
-7.04%
10/16
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+9.72%
10/21
-11.79%
8/5
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+13.46%
5/20
-9.41%
7/8
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+11.66%
5/15
-10.8%
2/13
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+12.52%
5/16
-16.96%
10/25
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+15.2%
4/30
-40.41%
3/19
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+14.74%
5/11
-11.62%
7/31
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+16.81%
9/14
-14.26%
3/8
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+10.03%
3/7
-8.06%
9/26
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+13.43%
8/10
-6.66%
9/13
最新3,658
2025/2/14
184,5003429億6660万-1.69%
3,721

年間値上がり率

1984/12/28 vs 1983/12/28
34%(1.34倍)
1985/12/28 vs 1984/12/28
-19%(0.81倍)
1986/12/27 vs 1985/12/28
14%(1.14倍)
1987/12/28 vs 1986/12/27
23%(1.23倍)
1988/12/28 vs 1987/12/28
24%(1.24倍)
1989/12/29 vs 1988/12/28
16%(1.16倍)
1990/12/28 vs 1989/12/29
-42%(0.58倍)
1991/12/30 vs 1990/12/28
-5%(0.95倍)
1992/12/30 vs 1991/12/30
-27%(0.73倍)
1993/12/30 vs 1992/12/30
7%(1.07倍)
1994/12/30 vs 1993/12/30
67%(1.67倍)
1995/12/29 vs 1994/12/30
16%(1.16倍)
1996/12/30 vs 1995/12/29
-14%(0.86倍)
1997/12/30 vs 1996/12/30
11%(1.11倍)
1998/12/30 vs 1997/12/30
13%(1.13倍)
1999/12/30 vs 1998/12/30
5%(1.05倍)
2000/12/29 vs 1999/12/30
15%(1.15倍)
2001/12/28 vs 2000/12/29
-24%(0.76倍)
2002/12/30 vs 2001/12/28
-39%(0.61倍)
2003/12/30 vs 2002/12/30
43%(1.43倍)
2004/12/30 vs 2003/12/30
-7%(0.93倍)
2005/12/30 vs 2004/12/30
51%(1.51倍)
2006/12/29 vs 2005/12/30
-16%(0.84倍)
2007/12/28 vs 2006/12/29
-18%(0.82倍)
2008/12/30 vs 2007/12/28
-47%(0.53倍)
2009/12/30 vs 2008/12/30
27%(1.27倍)
2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
-17%(0.83倍)
2013/12/30 vs 2012/12/28
5%(1.05倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
7%(1.07倍)
2016/12/30 vs 2015/12/30
30%(1.3倍)
2017/12/29 vs 2016/12/30
45%(1.45倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
64%(1.64倍)
2022/12/30 vs 2021/12/30
-33%(0.67倍)
2023/12/29 vs 2022/12/30
89%(1.89倍)
2024/12/30 vs 2023/12/29
5%(1.05倍)
2025/02/14 vs 2024/12/30
-6%(0.94倍)
過去安値
617円(1983/03/09)
493%(5.93倍)
3,658円(2/14)