4203 住友ベークライト

4203
2024/04/19
時価
4065億円
PER 予
18.78倍
2010年以降
7.68-58.31倍
(2010-2023年)
PBR
1.45倍
2010年以降
0.48-1.51倍
(2010-2023年)
配当 予
1.73%
ROE 予
7.73%
ROA 予
5.28%
資料
Link
CSV,JSON

株価チャート

株価

4/19

前日 (4/18)
4,543
始値
4,473
高値
4,473
安値
4,271
終値 -4.56%
4,336
出来高 +25.82%
414,200

乖離率

株価(5日)
移動平均値
-2.89%
4,465
株価(25日)
移動平均値
-3.96%
4,515
出来高(5日)
移動平均値
+25.98%
328,780

2023/11/22~2024/04/19

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
2024
04/194,4734,4734,2714,336-4.56%414,2004065億3449万-3.96%18.781.45
04/184,4144,5504,3524,543+1.32%329,2004259億4239万+0.55%19.681.52
04/174,4734,5554,4424,484+1.75%457,2004204億1067万-0.58%19.421.5
04/164,4784,4974,3754,407-3.27%236,8004131億9131万-2.15%19.091.48
04/154,4644,5664,4444,556+0.29%206,5004271億6124万+1.18%19.741.53
04/124,4644,5574,4644,543+2.39%283,5004259億4239万+0.96%19.681.52
04/114,3504,4584,3344,437+1.23%345,5004160億405万-1.31%19.221.49
04/104,4294,4784,3824,383-2.58%458,7004109億4112万-2.6%18.991.47
04/094,5614,5614,4884,499-0.27%326,8002109億852万-0.13%19.491.51
04/084,5304,5644,4784,511+0.36%253,7004229億4213万+0.16%19.541.51
04/054,4504,5004,4304,495-1.21%288,3004214億4201万-0.16%19.471.5
04/044,5164,5864,4944,550+1.25%443,6004265億9869万+1.25%19.711.52
04/034,4874,5384,4104,494-1.38%393,3004213億4825万+0.2%19.471.5
04/024,5264,5794,4654,557+1.4%301,8004272億5500万+1.81%19.741.53
04/014,6604,6704,4804,494-2.9%424,1004213億4825万+0.72%19.471.5
04/01株式分割 1→2
03/294,6004,6464,5274,628+1.94%362,7004339億1182万+4%20.051.55
03/284,5314,5884,4924,540-1.7%224,9008513億2224万+2.55%19.671.52
03/274,5934,6404,5704,619+0.68%296,2004330億2111万+4.78%20.011.55
03/264,5644,6174,5554,588+0.03%272,4004301億1462万+4.59%19.871.54
03/254,6194,6394,5694,586-0.62%258,0004299億7398万+4.99%19.871.54
03/224,6354,6624,5944,615-0.44%195,2004326億4608万+6.23%19.991.54
03/214,6204,6584,5954,635+3.21%342,6004345億6812万+7.49%20.081.55
03/194,4424,5254,4094,491+0.06%332,8004210億6698万+4.86%19.451.5
03/184,3764,4894,3764,489+2.08%232,4004208億3258万+5.54%19.441.5
03/154,3994,4464,3734,397-0.03%222,4004122億5373万+4.07%19.051.47
03/144,4004,4204,3194,399+0.89%259,0004123億9436万+4.78%19.051.47
03/134,4254,4454,3004,360+0.54%442,4004087億3780万+4.42%18.881.46
03/124,3264,3814,2554,336-1.03%567,8004065億3449万+4.36%18.781.45
03/114,3504,3814,3024,381-2.07%376,0004107億5360万+6.13%18.981.47
03/084,4504,5334,4444,474+0.47%356,0004194億2621万+9.14%19.381.5
03/074,6114,6504,4344,453-1.84%583,6004174億5729万+9.45%19.291.49
03/064,4554,5494,4414,536+0.69%324,4004252億8608万+12.31%19.651.52
03/054,4444,5494,4354,505+0.92%282,8004223億7959万+12.43%19.511.51
03/044,5004,5694,4344,464+0.06%497,4004185億3551万+12.33%19.341.49
03/014,3534,4714,3374,462+3.76%500,6004183億112万+13.01%19.331.49
02/294,2574,3134,2354,300-0.73%502,6004031億5921万+9.69%18.631.44
02/284,2304,3854,2264,332+1.64%743,8004061億1258万+11.04%18.761.45
02/274,2614,3454,2354,262+1.01%538,2003995億4952万+9.75%18.461.43
02/264,2444,2554,1954,219+0.69%300,8003955億6481万+9.1%18.281.41
02/224,1254,1934,1014,190+3.41%359,6003928億4583万+8.83%18.151.4
02/214,0334,0734,0014,052-0.26%258,2003799億723万+5.63%17.551.36
02/204,0374,0774,0194,063-0.14%252,4003808億9169万+6.13%17.61.36
02/194,0524,1003,9964,068-1.42%322,6003814億736万+6.46%17.621.36
02/164,0364,1734,0314,127+3.59%713,4003868億9220万+8.42%17.871.38
02/153,8653,9963,8613,984+4.16%447,2003734億8481万+5.08%17.261.33
02/143,8603,9053,7773,825-2.14%356,0003585億7730万+1.15%16.571.28
02/133,8743,9143,8223,908+4.17%384,8003664億609万+3.41%16.931.31
02/093,7703,8143,7483,752-0.53%240,4003517億3297万-0.49%16.251.26
02/083,7123,8043,6673,772+0.99%354,4003536億813万+0.09%16.341.26
02/073,7753,7853,7193,735-2.17%403,4003501億3908万-0.81%16.181.25
02/063,8613,8673,7663,818-1.13%745,2003579億2099万+1.48%16.541.28
02/053,7053,8753,5903,861+5.49%1,459,6003619億9946万+2.77%16.721.29
02/023,7133,7133,6483,660-0.23%274,0003431億5411万-2.37%15.851.23
02/013,6583,6833,6423,669-0.8%317,4003439億5106万-2.1%15.891.23
01/313,7003,7183,6633,698-0.75%411,0003467億1692万-1.28%16.021.24
01/303,7483,7723,7163,726-0.4%413,8003493億4214万-0.4%16.141.25
01/293,7003,7413,6883,741+1.66%401,4003507億4851万+0.11%16.21.25
01/263,7573,7873,6763,680-3.04%347,2003450億2927万-1.45%15.941.23
01/253,7733,8053,7483,796+0.52%369,0003558億5832万+1.73%16.441.27
01/243,7853,7853,7373,776-1.31%386,0003540億3004万+1.42%16.361.26
01/233,8543,8923,8113,826-1.18%345,0003587億1793万+2.93%16.571.28
01/223,9343,9423,8413,872-0.06%341,6003629億8392万+4.35%16.771.3
01/193,8263,8803,8043,874+2.26%371,4003632億1832万+4.7%16.781.3
01/183,8343,8543,7803,789-1.28%343,0003552億201万+2.67%16.411.27
01/173,8813,9533,8383,838-0.58%459,6003597億9615万+4.19%16.621.28
01/163,8753,8763,8193,860-0.4%204,4003619億571万+5.01%16.721.29
01/153,7453,8813,7453,876+4.63%278,8003633億5895万+5.66%16.791.3
01/123,7353,7453,6823,704-0.68%246,6003472億7946万+1.45%16.041.24
01/113,7543,7613,6673,730-0.11%535,0003496億7029万+2.29%16.161.25
01/103,7703,7703,7153,734-1.22%400,2003500億4532万+2.54%16.171.25
01/093,7413,7943,7363,780+2.25%368,6003543億5819万+4.06%16.371.27
01/053,7083,7453,6883,697+0.18%272,2003465億7628万+2.09%16.011.24
01/043,6013,7013,5813,690-0.31%255,6003459億6685万+2.22%15.981.24
2023
12/293,7003,7283,6783,702+0.98%183,4003470億4507万+2.85%15.11.17
12/283,6633,6803,6533,666-0.46%92,4003436億6978万+2.1%14.951.16
12/273,6663,6883,6633,683+0.75%117,0003452億6367万+2.81%15.021.16
12/263,6253,6563,6253,655+0.86%129,6003426億8532万+2.29%14.911.15
12/253,6953,6953,6143,624-0.62%125,2003397億7883万+1.68%14.781.14
12/223,5803,6523,5803,647+2%185,4003418億8838万+2.49%14.881.15
12/213,5843,5873,5473,575-1.45%316,2003351億8469万+0.73%14.581.13
12/203,6013,6503,5853,628-0.74%371,2003401億698万+2.36%14.81.14
12/193,6383,6593,5793,655+1.15%216,6003426億3845万+3.29%14.911.15
12/183,5813,6133,5553,613+0.57%161,0003387億4749万+2.35%14.741.14
12/153,5733,6143,5593,593-1.1%460,6003368億2545万+1.97%14.661.13
12/143,6713,6793,6173,633-0.26%260,2003405億7577万+3.31%14.821.15
12/133,6663,6703,6203,642+0.61%274,6003414億6647万+3.79%14.861.15
12/123,6383,6553,5833,620+0.08%286,6003394億380万+3.49%14.771.14
12/113,6823,6983,5913,617-0.29%286,4003391億2252万+3.67%14.761.14
12/083,6413,6723,6103,628-0.82%329,2003401億698万+4.24%14.81.14
12/073,6373,6823,6103,658+0.05%370,4003429億1972万+5.43%14.921.15
12/063,5133,6573,5103,656+5.56%444,6003427億3220万+5.77%14.911.15
12/053,4993,5393,4543,463-2.92%300,2003246億8380万+0.61%14.131.09
12/043,5273,5763,4423,567-0.78%342,0003344億3462万+3.81%14.551.12
12/013,5653,6093,5653,595+1.83%413,4003370億5985万+5.02%14.671.13
11/303,4513,5453,4513,531+1.31%556,0003310億1246万+3.44%14.41.11
11/293,4383,5153,4383,485+1.34%654,0003267億4647万+2.29%14.221.1
11/283,4133,4453,3943,439+1.01%289,8003224億3361万+1.15%14.031.08
11/273,5163,5163,4023,405-1.94%294,0003191億9896万+0.25%13.891.07
11/243,4683,5153,4513,472-0.19%325,2003255億2762万+2.33%14.161.09
11/223,4493,4933,4323,479+1.02%230,2003261億3704万+2.7%14.191.1

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
最新4,336
2024/4/19
414,2004065億3449万-3.96%
4,515

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)
2024/04/19 vs 2023/12/29
17%(1.17倍)
過去安値
617円(1983/03/09)
603%(7.03倍)
4,336円(4/19)