！決算発表予定日 2024/05/13
4203東証P貸借
業種 化学
住友ベークライト 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,670 (24/04/01) | 2,500 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,670 (24/04/01) | 3,580 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,601 | 4,670 | 3,580 | 4,468 | +767 | +20.7 | 30,457,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,952 | 3,727 | 1,915 | 3,701 | +1,744 | +89.1 | 80,356,800 |
| 2022 | 2,945 | 3,070 | 1,915 | 1,957 | -958 | -32.9 | 74,819,000 |
| 2021 | 1,775 | 2,945 | 1,712 | 2,915 | +1,140 | +64.2 | 65,278,200 |
| 2020 | 2,012 | 2,145 | 905 | 1,775 | -282 | -13.7 | 109,072,600 |
| 2019 | 1,830 | 2,395 | 1,677 | 2,057 | +157 | +8.3 | 92,105,800 |
| 2018 | 2,412 | 2,877 | 1,725 | 1,900 | -470 | -19.8 | 110,642,800 |
| 2017 | 1,655 | 2,495 | 1,565 | 2,370 | +733 | +44.8 | 96,960,000 |
| 2016 | 1,262 | 1,695 | 1,020 | 1,637 | +375 | +29.7 | 97,292,000 |
| 2015 | 1,165 | 1,500 | 1,047 | 1,262 | +85 | +7.2 | 103,323,200 |
| 2014 | 942 | 1,200 | 890 | 1,177 | +232 | +24.6 | 91,448,800 |
| 2013 | 922 | 1,140 | 842 | 945 | +48 | +5.4 | 138,306,400 |
| 2012 | 1,100 | 1,260 | 662 | 897 | -180 | -16.7 | 124,996,400 |
| 2011 | 1,215 | 1,432 | 920 | 1,077 | -118 | -9.9 | 158,611,200 |
| 2010 | 1,137 | 1,372 | 990 | 1,195 | +53 | +4.6 | 97,071,200 |
| 2009 | 905 | 1,360 | 837 | 1,142 | +242 | +26.9 | 106,842,800 |
| 2008 | 1,690 | 1,702 | 665 | 900 | -787 | -46.7 | 148,314,800 |
| 2007 | 2,057 | 2,305 | 1,562 | 1,687 | -368 | -17.9 | 198,353,600 |
| 2006 | 2,485 | 2,835 | 1,920 | 2,055 | -380 | -15.6 | 159,835,200 |
| 2005 | 1,625 | 2,502 | 1,570 | 2,435 | +818 | +50.6 | 120,966,800 |
| 2004 | 1,777 | 1,925 | 1,445 | 1,617 | -130 | -7.4 | 103,987,200 |
| 2003 | 1,227 | 1,862 | 970 | 1,747 | +522 | +42.6 | 115,361,200 |
| 2002 | 2,052 | 2,575 | 1,157 | 1,225 | -777 | -38.8 | 70,656,800 |
| 2001 | 2,725 | 3,035 | 1,642 | 2,002 | -630 | -23.9 | 81,198,800 |
| 2000 | 2,287 | 3,910 | 2,150 | 2,632 | +345 | +15.1 | 75,690,800 |
| 1999 | 2,180 | 3,087 | 1,912 | 2,287 | +107 | +4.9 | 53,852,400 |
| 1998 | 1,972 | 2,422 | 1,722 | 2,180 | +243 | +12.6 | 36,548,800 |
| 1997 | 1,762 | 2,457 | 1,760 | 1,937 | +187 | +10.7 | 50,466,000 |
| 1996 | 2,040 | 2,120 | 1,745 | 1,750 | -290 | -14.2 | 36,997,600 |
| 1995 | 1,757 | 2,142 | 1,240 | 2,040 | +285 | +16.2 | 45,382,000 |
| 1994 | 1,062 | 1,867 | 1,062 | 1,755 | +705 | +67.1 | 42,621,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて