4203 住友ベークライト

4203
2022/11/30
時価
2142億円
PER 予
9.68倍
2010年以降
7.68-58.32倍
(2010-2022年)
PBR
0.8倍
2010年以降
0.48-1.51倍
(2010-2022年)
配当 予
2.78%
ROE 予
8.27%
ROA 予
5.49%
資料
Link
CSV,JSON

株価チャート

株価

11/30

前日 (11/29)
4,405
始値
4,360
高値
4,385
安値
4,315
終値 -1.93%
4,320
出来高 +35.23%
152,400

乖離率

株価(5日)
移動平均値
-1.66%
4,393
株価(25日)
移動平均値
+3.97%
4,155
出来高(5日)
移動平均値
-5.11%
160,600

2022/07/05~2022/11/30

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
2022
11/304,3604,3854,3154,320-1.93%152,4002142億3086万+3.97%9.680.8
11/294,3654,4354,3304,405-0.68%112,7002184億4605万+6.35%9.870.82
11/284,4704,5054,4104,435-0.78%208,9002199億3376万+7.52%9.940.82
11/254,3804,4854,3604,470+3.11%205,6002216億6943万+8.79%10.020.83
11/244,3654,3654,3254,335+1.64%123,4002149億7472万+5.86%9.710.8
11/224,2504,3054,2354,265+0.83%119,2002115億338万+4.41%9.560.79
11/214,2254,2504,1904,230+1.32%84,3002097億6772万+3.8%9.480.78
11/184,1954,2154,1654,175-0.12%93,0002070億4024万+2.61%9.360.77
11/174,1604,2204,1504,180+1.21%119,5002072億8819万+2.9%9.370.78
11/164,1804,1804,0954,130-1.08%88,6002048億867万+1.85%9.250.77
11/154,0904,1904,0854,175+0.85%72,8002070億4024万+3.06%9.360.77
11/144,1704,2404,1404,140-2.36%91,4002053億457万+2.2%9.280.77
11/114,2204,2404,2004,240+3.41%115,5002102億6362万+4.56%9.50.79
11/104,1204,1354,0854,100-1.8%144,9002033億2095万+1.11%9.190.76
11/094,0704,1904,0404,175+2.45%274,8002070億4024万+2.91%9.360.77
11/084,0204,0753,9654,075+1.62%147,3002020億8119万+0.52%9.130.76
11/074,0304,0803,9704,010+1.26%191,0001988億5781万-0.96%8.990.74
11/043,9854,0153,9603,960-1.49%114,8001963億7829万-2.22%8.870.73
11/023,9804,0203,9804,020+0.37%96,8001993億5372万-0.84%9.010.75
11/014,0654,0653,9854,005-0.62%86,4001986億986万-1.21%8.970.74
10/314,0204,0554,0204,030+1.13%151,3001998億4962万-0.62%9.030.75
10/284,0354,0653,9853,985-0.38%305,5001976億1805万-1.92%8.930.74
10/274,0104,0253,9804,000-0.25%95,9001983億6191万-1.82%8.960.74
10/264,0254,0503,9904,0100%119,9001988億5781万-1.79%8.990.74
10/254,0104,0353,9654,010+0.5%150,4001988億5781万-1.91%8.990.74
10/244,0404,0703,9803,990+0.38%162,4001978億6600万-2.68%8.940.74
10/214,0104,0253,9753,975-1.61%107,5001971億2215万-3.45%8.910.74
10/204,0754,0754,0004,040-2.06%113,3002003億4553万-2.44%9.050.75
10/194,0804,1454,0454,125+1.35%99,2002045億6072万-0.91%9.240.76
10/184,0704,0904,0104,070+0.99%120,9002018億3324万-2.63%9.120.75
10/174,0104,0353,9904,030-1.23%81,4001998億4962万-3.98%9.030.75
10/144,1054,1054,0204,080+2.26%93,1002023億2915万-3.11%9.140.76
10/133,9804,0353,9703,990-0.25%123,2001978億6600万-5.52%8.940.74
10/124,0204,0403,9804,000-0.99%139,8001983億6191万-5.59%8.960.74
10/114,1004,1354,0304,040-3.12%127,9002003億4553万-4.92%9.050.75
10/074,1804,2254,1454,170-1.88%85,3002067億9229万-2.11%9.340.77
10/064,2304,2854,2304,250+0.59%97,2002107億5953万-0.47%9.520.79
10/054,2404,2404,1854,225+1.81%88,8002095億1976万-1.19%9.470.78
10/044,2404,2404,1404,150+1.1%172,4002058億48万-3.08%9.30.77
10/033,9904,1103,9904,105+3.53%159,2002035億6891万-4.47%9.20.76
09/304,0054,0103,9403,965-1.73%123,9001966億2624万-8.05%8.880.74
09/294,0654,0803,9954,035-0.49%90,9002000億9757万-6.83%9.040.75
09/284,0254,0653,9954,055+0.75%115,2002010億8938万-6.67%9.090.75
09/274,0654,0804,0054,025+0.12%122,9001996億167万-7.62%9.020.75
09/264,1804,1804,0054,020-5.19%139,4001993億5372万-8.05%9.010.75
09/224,2004,2554,2004,240-0.35%71,6002102億6362万-3.39%9.50.79
09/214,2404,2804,2304,255+0.95%114,7002110億748万-3.25%9.530.79
09/204,2004,2654,1954,215+2.06%195,6002090億2386万-4.25%9.440.78
09/164,2754,2804,1204,130-4.29%329,7002048億867万-6.37%9.250.77
09/154,4054,4104,3104,315-2.38%189,5002139億8291万-2.42%9.670.8
09/144,4354,4604,4004,420-3.18%138,1002191億8991万-0.02%9.90.82
09/134,5804,5804,5004,565-0.54%123,2002263億8053万+3.42%10.230.85
09/124,5904,5954,5704,590+0.66%91,6002276億2029万+4.22%10.280.85
09/094,5304,5604,5254,560+1.67%193,7002261億3257万+3.85%10.220.85
09/084,4354,4854,4204,485+2.4%94,9002224億1329万+2.4%10.050.83
09/074,3854,3904,3554,380-0.45%76,9002172億629万+0.21%9.810.81
09/064,3854,4204,3454,400+1.38%108,0002181億9810万+0.78%9.860.82
09/054,2854,3454,2854,340+1.28%73,8002152億2267万-0.55%9.720.8
09/024,2954,3104,2604,285-0.92%108,8002124億9519万-1.77%9.60.79
09/014,3504,3704,2954,325-2.15%110,9002144億7881万-0.89%9.690.8
08/314,3704,4404,3404,420+0.45%149,9002191億8991万+1.26%9.90.82
08/304,3854,4004,3454,400+0.57%73,0002181億9810万+0.87%9.860.82
08/294,4004,4154,3504,375-3.42%125,0002169億5834万+0.39%9.80.81
08/264,5304,5604,5054,530+1.57%171,9002246億4486万+3.99%10.150.84
08/254,4454,4854,4304,460+0.22%112,2002211億7353万+2.55%9.990.83
08/244,4154,4654,4104,450+1.6%119,2002206億7762万+2.42%9.970.83
08/234,3304,4004,3204,380+0.34%101,5002172億629万+1.06%9.810.81
08/224,3354,3854,3154,365-0.91%61,8002164億6243万+0.95%9.780.81
08/194,4404,4454,3954,405-0.45%55,0002184億4605万+2.06%9.870.82
08/184,4304,4354,4054,425-1.12%71,5002194億3786万+2.84%9.920.82
08/174,4204,4754,4154,475+2.64%122,3002219億1738万+4.36%10.030.83
08/164,4054,4054,3154,360-1.69%141,5002162億1448万+1.96%9.770.81
08/154,4254,4554,3904,435+0.57%78,7002199億3376万+3.96%9.940.82
08/124,3904,4504,3804,410+2.92%115,9002186億9400万+3.69%9.880.82
08/104,2554,2854,2154,285+1.06%160,6002124億9519万+1.11%9.60.79
08/094,2654,2854,2154,240-1.62%165,7002102億6362万+0.19%9.50.79
08/084,2454,3304,2254,310+0.94%306,1002137億3496万+1.96%9.660.8
08/054,2354,3004,2204,270-0.23%104,6002117億5134万+1.26%9.570.79
08/044,3054,3104,2604,280+0.12%73,2002122億4724万+1.69%9.590.79
08/034,2654,2854,2304,275+0.83%62,5002119億9929万+1.64%9.580.79
08/024,3404,3554,2104,240-2.86%109,4002102億6362万+0.76%9.50.79
08/014,2904,3804,2904,365+1.99%85,0002164億6243万+3.66%9.780.81
07/294,3504,3554,2654,280-1.27%122,9002122億4724万+1.78%9.590.79
07/284,3954,4104,2954,335-0.69%148,0002149億7472万+3.14%9.710.8
07/274,3454,3704,3104,365+0.92%89,5002164億6243万+3.88%9.780.81
07/264,3304,3504,3154,325+0.58%65,1002144億7881万+2.9%9.690.8
07/254,2904,3204,2754,300-0.81%96,9002132億3905万+2.41%9.640.8
07/224,3154,3554,3104,335-0.34%77,5002149億7472万+3.17%9.710.8
07/214,3254,3704,3004,350-0.23%120,6002157億1857万+3.33%9.750.81
07/204,2904,3754,2704,360+4.18%169,2002162億1448万+3.39%9.770.81
07/194,1304,2004,1304,185+1.33%135,6002075億3615万-0.95%9.380.78
07/154,1604,1904,1204,130-0.48%99,4002048億867万-2.62%9.250.77
07/144,0754,1504,0654,150+1.47%141,6002058億48万-2.63%9.30.77
07/134,1154,1354,0704,090+0.74%91,4002028億2505万-4.53%9.160.76
07/124,1454,1454,0554,060-2.52%154,6002013億3734万-5.73%9.10.75
07/114,1904,2104,1454,165+1.09%156,9002065億4434万-3.77%9.330.77
07/084,1404,1904,1204,120+0.61%176,9002043億1276万-5.11%9.230.76
07/074,0504,1304,0104,095+1.49%161,7002030億7300万-6.12%9.180.76
07/064,0554,1004,0304,035-2.54%98,5002000億9757万-7.73%9.040.75
07/054,1404,1804,1054,140+0.85%102,9002053億457万-5.67%9.280.77

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
4,610
922
6/22
2,355
471
3/17
1,897,200
9,486,000
9/28
--+7.98%
4/30
-18.27%
8/21
2009年
3月期
3,350
670
6/6
1,330
266
10/28
934,400
4,672,000
4/14
--+15.94%
1/7
-30.14%
10/10
2010年
3月期
2,745
549
3/31
1,905
381
11/27

381
4/28
911,400
4,557,000
8/5
1443億6086万-+16.17%
5/12
-8.94%
10/5
2011年
3月期
2,865
573
2/10
1,950
390
3/15
1,149,200
5,746,000
2/7
1506億7172万1025億5143万+9.51%
2/17
-23.13%
3/15
2012年
3月期
2,800
560
7/8

560
5/11
1,840
368
10/6

368
10/5
980,200
4,901,000
11/7
1472億5334万967億6648万+10.17%
10/31
-12.81%
8/19
2013年
3月期
2,180
436
4/4

436
4/3

他2件
1,325
265
10/15
1,011,600
5,058,000
11/7
1146億4724万696億8238万+11.64%
11/26
-14.22%
7/25
2014年
3月期
2,280
456
5/20
1,685
337
4/4
1,003,600
5,018,000
11/6
1199億629万886億1495万+14.32%
5/10
-13.47%
6/7
2015年
3月期
2,805
561
3/25
1,780
356
5/19
736,400
3,682,000
11/11
1475億1629万936億1105万+8.53%
12/5
-7.05%
10/16
2016年
3月期
3,000
600
6/2
2,095
419
9/29
1,017,400
5,087,000
8/5
1577億7143万1101億7705万+9.72%
10/21
-11.78%
8/5
2017年
3月期
3,475
695
2/23
2,040
408
4/8
791,000
3,955,000
5/16
1723億2691万1072億8457万+13.48%
5/20
-9.4%
7/8
2018年
3月期
5,000
1,000
1/9
3,130
626
4/13
834,200
4,171,000
10/10
2479億5239万1552億1819万+11.65%
5/15
-10.8%
2/13
2019年
3月期
5,755
1,151
5/15
3,450
12/25
893,000
4,465,000
9/21
2853億9320万1710億8714万+12.51%
5/16
-16.95%
10/25
2020年
3月期
4,790
11/12
1,811
3/23
907,600
3/25
2375億3838万898億835万+15.21%
4/30
-40.42%
3/19
2021年
3月期
4,850
3/22

3/19
2,153
4/6
679,000
5/19
2405億1381万1067億6829万+14.75%
5/11
-11.62%
7/31
2022年
3月期
6,140
1/13
4,120
5/17
344,100
9/14
3044億8553万2043億1276万+16.81%
9/14
-14.25%
3/8
最新4,320
2022/11/30
152,4002142億3086万+3.97%
4,155

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)
2022/11/30 vs 2021/12/30
-26%(0.74倍)
過去安値
1,234円(1983/03/09)
250%(3.5倍)
4,320円(11/30)