4026 神島化学工業

4026
2024/03/28
時価
143億円
PER 予
8.79倍
2010年以降
3.64-44.98倍
(2010-2023年)
PBR
1.26倍
2010年以降
0.33-3.21倍
(2010-2023年)
配当 予
2.7%
ROE 予
14.31%
ROA 予
5.31%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,527
始値
1,525
高値
1,568
安値
1,512
終値 +1.77%
1,554
出来高 -18.17%
50,900

乖離率

株価(5日)
移動平均値
+2.57%
1,515
株価(25日)
移動平均値
+4.37%
1,489
出来高(5日)
移動平均値
-1.39%
51,620

2023/10/30~2024/03/28

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
03/281,5251,5681,5121,554+1.77%50,900143億5896万+4.37%8.791.26
03/271,5551,5671,5271,527+0.99%62,200141億948万+2.76%8.641.24
03/261,4981,5121,4851,512+0.6%18,700139億7088万+1.96%8.561.22
03/251,4891,5451,4891,503+1.55%93,100138億8772万+1.49%8.51.22
03/221,4741,4801,4461,480+1.02%33,200136億7520万+0.14%8.371.2
03/211,4461,4651,4441,465+1.52%24,100135億3660万-0.75%8.291.19
03/191,4511,4601,4411,443-0.82%20,800133億3332万-2.24%8.161.17
03/181,4381,4551,4201,455+1.18%29,900134億4420万-1.49%8.231.18
03/151,4781,4781,4271,438-2.71%24,000132億8712万-2.64%8.141.16
03/141,4231,4821,4231,478+3.94%50,800136億5672万0%8.361.2
03/131,4191,4521,3891,422-1.8%90,700131億3928万-3.72%8.051.15
03/121,4351,4631,4121,448+0.56%66,900133億7952万-2.1%8.191.17
03/111,4801,4901,4341,440-3.49%72,300133億560万-2.7%8.151.17
03/081,5001,5021,4741,492-0.67%35,700137億8608万+0.74%8.441.21
03/071,5301,5351,4981,502-0.86%49,500138億7848万+1.49%8.51.22
03/061,5001,5251,4961,515+0.87%24,200139億9860万+2.43%8.571.23
03/051,5231,5251,5021,502-1.18%18,200138億7848万+1.62%8.51.22
03/041,5451,5671,5201,520-0.26%54,700140億4480万+2.98%8.61.23
03/011,5391,5581,5221,524-0.72%46,200140億8176万+3.32%8.621.23
02/291,5281,5391,5011,535+0.46%43,600141億8340万+4.35%8.691.24
02/281,5331,5351,5081,528-0.33%48,700141億1872万+4.16%8.651.24
02/271,4901,5351,4871,533+3.44%84,100141億6492万+4.71%8.671.24
02/261,4701,4831,4661,482+0.82%30,200136億9368万+1.51%8.391.2
02/221,4651,4701,4571,470+0.34%16,500135億8280万+0.89%8.321.19
02/211,4701,4731,4591,465+0.21%14,600135億3660万+0.76%8.291.19
02/201,4711,4821,4621,462-0.41%25,600135億888万+0.76%8.271.18
02/191,4401,4781,4401,468+1.59%29,500135億6432万+1.31%8.311.19
02/161,4401,4651,4401,445+0.35%16,300133億5180万-0.07%8.181.17
02/151,4301,4631,4241,440+1.19%36,400133億560万-0.14%8.151.17
02/141,4621,4641,4231,423-2.67%24,800131億4852万-1.18%8.051.15
02/131,4651,4821,4591,462-0.48%24,100135億888万+1.6%8.271.18
02/091,4551,4801,4521,469+0.62%27,700135億7356万+2.3%8.311.19
02/081,4601,4701,4441,460-0.27%30,400134億9040万+1.81%8.261.18
02/071,4651,4711,4611,464-0.07%21,200135億2736万+2.31%8.281.19
02/061,4671,4761,4651,465-0.54%15,200135億3660万+2.59%8.291.19
02/051,4661,4781,4621,473+0.82%19,000136億1052万+3.44%8.331.19
02/021,4751,4751,4611,461+0.14%14,100134億9964万+3.03%8.271.18
02/011,4751,4781,4541,459-1.29%28,300134億8116万+3.48%8.261.18
01/311,4791,4791,4661,478-0.14%24,200136億5672万+5.42%8.361.2
01/301,4721,4841,4681,480+0.54%22,100136億7520万+6.25%8.371.2
01/291,4721,4821,4701,472+0.07%14,300136億128万+6.36%8.331.19
01/261,4801,4871,4711,471-0.41%32,200135億9204万+6.9%8.321.19
01/251,4401,4781,4401,477+2.64%47,200136億4748万+7.97%8.361.2
01/241,4401,4521,4321,439+0.49%31,500132億9636万+5.81%8.141.17
01/231,4461,4491,4261,432-0.97%29,800132億3168万+6.07%8.11.16
01/221,4481,4601,4331,446+0.49%38,400133億6104万+7.59%8.181.17
01/191,4121,4751,4121,439+2.49%110,400132億9636万+7.63%8.141.17
01/181,3961,4141,3961,404+0.57%30,800129億7296万+5.48%7.941.14
01/171,4031,4201,3931,396+0.22%33,200128億9904万+5.28%7.91.13
01/161,4311,4351,3911,393-1.69%50,600128億7132万+5.37%7.881.13
01/151,3971,4331,3971,417+2.9%73,500130億9308万+7.43%8.021.15
01/121,3731,3891,3651,377+1.25%42,800127億2348万+4.71%7.791.12
01/111,3901,3921,3591,360-1.45%61,400125億6640万+3.58%7.691.1
01/101,3921,3941,3771,380-1.36%59,500127億5120万+5.18%7.811.12
01/091,4081,4161,3861,399+0.36%40,800129億2676万+6.88%7.921.13
01/051,4201,4221,3851,394-1.13%55,100128億8056万+6.82%7.891.13
01/041,3941,4141,3781,410+0.86%55,600130億2840万+8.29%7.981.14
2023
12/291,3981,4161,3781,398+0.79%49,200129億1752万+7.62%7.911.13
12/281,3591,3901,3491,387+2.36%56,700128億1588万+7.02%7.851.12
12/271,3311,3591,3251,355+1.5%55,600125億2020万+4.71%7.671.1
12/261,3121,3621,2941,335+7.32%161,300123億3540万+3.25%7.551.08
12/251,2631,2631,2331,244-1.58%56,800114億9456万-3.72%7.041.01
12/221,2581,2701,2581,264+0.8%15,800116億7936万-2.39%7.151.02
12/211,2551,2651,2501,254-0.63%18,300115億8696万-3.24%7.11.02
12/201,2791,2831,2611,262-0.86%29,900116億6088万-2.77%7.141.02
12/191,2761,2871,2641,273+0.16%24,000117億6252万-1.93%7.21.03
12/181,2611,2721,2521,271+0.87%19,600117億4404万-2.08%7.191.03
12/151,2351,2641,2201,260+4.56%93,200116億4240万-3%7.131.02
12/141,2501,2571,2051,205-4.74%82,900111億3420万-7.31%6.820.98
12/131,2611,2941,2411,265-1.71%88,700116億8860万-2.84%7.161.02
12/121,3101,3101,2741,287-0.16%123,200118億9188万-1.23%7.281.04
12/111,2791,2891,2761,289+1.42%30,600119億1036万-1.07%7.291.04
12/081,2901,2951,2601,271-2.53%60,000117億4404万-2.46%7.191.03
12/071,3281,3291,3041,304-1.36%25,300120億4896万0%7.381.06
12/061,3131,3361,3131,322+0.99%34,200122億1528万+1.54%7.481.07
12/051,3341,3411,3091,309-2.02%31,400120億9516万+0.69%7.411.06
12/041,3411,3491,3281,336+1.52%52,900123億4464万+2.69%7.561.08
12/011,3051,3331,3051,316+0.46%29,900121億5984万+1.23%7.451.07
11/301,3181,3181,2991,3100%23,300121億440万+0.77%7.411.06
11/291,3121,3221,3011,310-0.15%23,200121億440万+0.77%7.411.06
11/281,3301,3311,3051,312-1.35%24,400121億2288万+0.92%7.421.06
11/271,3291,3471,3261,330+0.23%33,500122億8920万+2.23%7.531.08
11/241,3431,3471,3231,327-0.82%33,200122億6148万+1.92%7.511.07
11/221,3141,3421,3141,338+0.68%33,700123億6312万+2.53%7.571.08
11/211,3251,3321,3091,329+0.91%21,500122億7996万+1.76%7.521.08
11/201,3161,3301,3161,317+0.23%34,400121億6908万+0.77%7.451.07
11/171,2971,3141,2941,314+1.15%32,100121億4136万+0.31%7.431.06
11/161,2811,3021,2801,299+1.25%38,800120億276万-1.07%7.351.05
11/151,2761,2901,2761,283+0.63%36,000118億5492万-2.51%7.261.04
11/141,2701,2811,2641,275+0.47%27,400117億8100万-3.48%7.211.03
11/131,2821,2881,2631,269-1.4%44,800117億2556万-4.3%7.181.03
11/101,2701,2951,2661,287+0.23%36,600118億9188万-3.16%7.281.04
11/091,2801,2871,2591,284+1.66%35,900118億6416万-3.53%7.261.04
11/081,2811,2851,2601,263-1.64%58,500116億7012万-5.32%7.151.02
11/071,2991,2991,2751,284-1.15%33,500118億6416万-4.18%7.261.04
11/061,3111,3151,2871,2990%46,000120億276万-3.49%7.351.05
11/021,2981,3081,2861,299+1.33%28,700120億276万-3.85%7.351.05
11/011,2801,2901,2661,282+1.18%41,800118億4568万-5.46%7.251.04
10/311,2761,2761,2531,267-0.39%55,800117億708万-6.98%7.171.04
10/301,2821,3081,2681,272-4.14%43,100117億5328万-7.02%7.21.04

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
4月期
620
7/4
280
4/3
61,000
7/4
--+17.49%
7/4
-23.28%
3/11
2009年
4月期
360
7/16
155
11/25
23,000
2/24
--+47.46%
12/16
-33.69%
11/25
2010年
4月期
378
8/12
161
7/21
97,000
8/10
--+83.04%
8/12
-22.85%
10/7
2011年
4月期
270
4/25
149
3/15
69,000
3/14
24億9480万13億7676万+24.44%
3/28
-24.73%
3/15
2012年
4月期
330
3/14
205
11/21
29,000
2/13
30億4920万18億9420万+16.14%
2/14
-23.46%
6/15
2013年
4月期
302
5/1
189
10/23
48,000
8/28
27億9048万17億4636万+20.35%
12/3
-19.47%
6/7
2014年
4月期
538
1/8
217
6/7
1,060,000
1/8
49億7112万20億508万+59.89%
1/7
-19.95%
2/4
2015年
4月期
930
9/3
340
5/23
1,384,000
9/3
85億9320万31億4160万+68.9%
9/2
-17.61%
12/25
2016年
4月期
675
6/11
366
2/12
538,100
3/11
62億3700万33億8184万+24.66%
3/11
-20.65%
8/25
2017年
4月期
2,158
3/30
521
5/17
1,688,700
10/17
199億3992万48億1404万+33.88%
10/17

7/20
-10.77%
4/12
2018年
4月期
2,300
5/25
959
3/26
457,900
9/13
212億5200万88億6116万+11.6%
8/30
-23.44%
12/4
2019年
4月期
1,122
5/29
506
12/25
159,400
3/18
103億6728万46億7544万+13.93%
8/31
-22.9%
7/5
2020年
4月期
1,190
2/6
553
4/6
384,800
1/9
109億9560万51億972万+24.37%
1/9
-35.88%
3/17
2021年
4月期
1,707
4/26
621
5/7

5/1
367,100
12/28
157億7268万57億3804万+27.54%
12/18
-9.21%
1/29
2022年
4月期
3,305
9/17
1,387
4/27
601,900
6/11
305億3820万128億1588万+27.19%
9/17
-21.59%
12/20
2023年
4月期
1,969
3/6
1,048
6/23

6/20
607,300
12/13
181億9356万96億8352万+19.43%
12/13
-20.97%
6/20
最新1,554
2024/3/28
50,900143億5896万+4.37%
1,489

年間値上がり率

1997/12/30 vs 1996/12/30
-64%(0.36倍)
1998/12/30 vs 1997/12/30
12%(1.12倍)
1999/12/30 vs 1998/12/30
-40%(0.6倍)
2000/12/29 vs 1999/12/30
10%(1.1倍)
2001/12/28 vs 2000/12/29
-4%(0.96倍)
2002/12/30 vs 2001/12/28
-35%(0.65倍)
2003/12/30 vs 2002/12/30
70%(1.7倍)
2004/12/30 vs 2003/12/30
-17%(0.83倍)
2005/12/30 vs 2004/12/30
90%(1.9倍)
2006/12/29 vs 2005/12/30
0%(1倍)
2007/12/28 vs 2006/12/29
-27%(0.73倍)
2008/12/29 vs 2007/12/28
-34%(0.66倍)
2009/12/29 vs 2008/12/29
-20%(0.8倍)
2010/12/30 vs 2009/12/29
-11%(0.89倍)
2011/12/29 vs 2010/12/30
30%(1.3倍)
2012/12/28 vs 2011/12/29
8%(1.08倍)
2013/12/30 vs 2012/12/28
15%(1.15倍)
2014/12/30 vs 2013/12/30
103%(2.03倍)
2015/12/30 vs 2014/12/30
-17%(0.83倍)
2016/12/30 vs 2015/12/30
154%(2.54倍)
2017/12/29 vs 2016/12/30
-11%(0.89倍)
2018/12/28 vs 2017/12/29
-48%(0.52倍)
2019/12/30 vs 2018/12/28
53%(1.53倍)
2020/12/30 vs 2019/12/30
65%(1.65倍)
2021/12/30 vs 2020/12/30
60%(1.6倍)
2022/12/30 vs 2021/12/30
-34%(0.66倍)
2023/12/29 vs 2022/12/30
-12%(0.88倍)
2024/03/28 vs 2023/12/29
11%(1.11倍)
過去安値
149円(2011/03/15)
943%(10.43倍)
1,554円(3/28)