4960 ケミプロ化成

4960
2024/03/28
時価
82億円
PER 予
99.84倍
2010年以降
赤字-118.24倍
(2010-2023年)
PBR
1.7倍
2010年以降
0.39-1.91倍
(2010-2023年)
配当 予
0.61%
ROE 予
1.71%
ROA 予
0.56%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
552
始値
519
高値
528
安値
483
終値 -10.33%
495
出来高 +24.55%
20,800

乖離率

株価(5日)
移動平均値
-5.71%
525
株価(25日)
移動平均値
+9.51%
452
出来高(5日)
移動平均値
-59.3%
51,100

2023/10/26~2024/03/28

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
03/28519528483495-10.33%20,80082億2868万+9.51%99.841.7
03/27550552532552+2.22%16,70091億7623万+23.49%111.341.9
03/26541555531540+0.19%23,40089億7675万+22.73%108.921.86
03/25490586490539+7.8%93,70089億6012万+24.48%108.721.86
03/22469547468500+6.84%100,90083億1180万+17.37%100.851.72
03/21473479460468+0.65%13,60077億7985万+11.43%94.41.61
03/19471472461465-1.27%3,40077億2998万+11.78%93.791.6
03/18478480458471-1.46%6,90078億2972万+14.32%951.62
03/15476480466478+0.42%11,30079億4608万+16.87%96.411.65
03/14475485475476+0.42%18,50079億1283万+17.53%96.011.64
03/13470480470474+1.5%15,80078億7959万+18.2%95.611.63
03/12448475422467+5.9%54,10077億6322万+17.63%94.191.61
03/11445448424441-2.22%43,10073億3101万+11.93%88.951.52
03/08453456446451-0.44%14,40074億9724万+15.35%90.971.55
03/07437480430453+5.35%65,20075億3049万+16.75%91.371.56
03/06425437422430-0.46%17,40071億4815万+11.98%86.731.48
03/05410432410432+7.73%46,20071億8140万+13.39%87.131.49
03/04403410397401-0.25%11,10066億6606万+6.08%80.881.38
03/01398403398402+1.01%4,60066億8269万+6.91%81.081.38
02/29398402394398+0.51%5,80066億1619万+6.13%80.281.37
02/28397405395396+0.25%21,30065億8295万+6.17%79.871.36
02/27399405389395-1.5%47,60065億6632万+6.18%79.671.36
02/26388405385401+3.35%55,40066億6606万+8.09%80.881.38
02/22387388380388+0.26%4,80064億4996万+5.15%78.261.34
02/21377388370387+2.65%15,00064億3333万+5.16%78.061.33
02/20369380369377+3.01%5,90062億6710万+2.45%76.041.3
02/19363372363366-0.81%7,20060億8424万-0.27%73.821.26
02/16368380365369+1.1%9,00061億3411万+0.27%74.431.27
02/15349395349365+4.89%32,20060億6761万-0.82%73.621.26
02/14367374347348-5.95%9,10057億8501万-5.69%70.191.2
02/13365370358370-0.8%6,30061億5073万0%74.631.27
02/09377380369373-1.06%4,20062億60万+0.81%75.231.28
02/08382382371377-0.79%7,90062億6710万+2.17%76.041.3
02/07387388380380-1.81%11,50063億1697万+3.26%76.651.31
02/06382395380387+1.31%39,60064億3333万+5.45%78.061.33
02/05381382381382+0.26%90063億5022万+4.95%77.051.32
02/02371381364381+2.42%31,30063億3359万+4.96%76.851.31
02/01358376358372+2.48%14,80061億8398万+3.05%75.031.28
01/31351365351363+3.42%11,70060億3437万+1.11%73.221.25
01/30352352351351-1.4%2,00058億3488万-1.68%70.81.21
01/29367367354356-2.2%2,90059億1800万0%71.81.23
01/263593643583640%2,60060億5099万+2.54%73.421.25
01/25362365345364+0.55%13,40060億5099万+2.82%73.421.25
01/243663663623620%90060億1774万+2.84%73.021.25
01/23369371362362-1.9%3,90060億1774万+3.72%73.021.25
01/22363369355369+1.65%19,80061億3411万+6.34%74.431.27
01/19365366358363+0.55%8,90060億3437万+5.22%73.221.25
01/18355365355361-0.28%12,00060億112万+5.25%72.811.24
01/17374374362362-3.21%3,60060億1774万+6.16%73.021.25
01/16366374362374+2.19%14,50062億1723万+10.32%75.441.29
01/15373373359366-1.88%11,70060億8424万+8.93%73.821.26
01/12370387367373-0.53%42,10062億60万+11.68%75.231.28
01/11386390375375-3.35%35,80062億3385万+12.95%75.641.29
01/10365393365388+6.89%63,40064億4996万+17.58%78.261.34
01/09373375363363-2.68%27,20060億3437万+11.01%73.221.25
01/05356380345373+4.78%49,60062億60万+14.77%75.231.28
01/04351370351356+1.42%26,20059億1800万+10.56%71.81.23
2023
12/29350354345351-0.85%5,40058億3488万+9.35%70.81.21
12/28333355333354+8.26%22,00058億8475万+10.97%71.41.22
12/27340345324327-5.49%20,30054億3592万+3.15%65.961.13
12/26324379324346+7.12%187,60057億5177万+9.15%69.791.19
12/25331331321323+0.94%6,80053億6942万+2.54%65.151.11
12/22323332318320-1.23%6,90053億1955万+1.91%64.541.1
12/21325326313324-0.92%19,60053億8605万+3.18%65.351.12
12/20336336325327-1.8%20,30054億3592万+4.47%65.961.13
12/193213383193330%80,30055億3566万+7.07%67.171.15
12/18315383309333+9.9%422,80055億3566万+7.77%67.171.15
12/15304305302303-1.62%2,90050億3695万-1.62%61.111.04
12/143063083063080%1,90051億2007万+0.33%62.121.06
12/13314320299308-0.96%11,00051億2007万+0.33%62.121.06
12/12310311309311-0.96%1,70051億6994万+1.3%62.731.07
12/08309319309314+0.96%3,40052億1981万+2.61%63.331.08
12/07315315311311-0.64%4,80051億6994万+1.63%62.731.07
12/06307313306313+0.97%2,80052億319万+2.29%63.131.08
12/05310310308310-1.59%90051億5332万+1.64%62.531.07
12/04316316306315-0.32%4,20052億3643万+3.28%63.541.08
12/01315319309316+0.32%6,00052億5306万+3.61%63.741.09
11/29315315310315-0.32%1,30052億3643万+3.62%63.541.08
11/28310316310316+1.94%9,20052億5306万+4.29%63.741.09
11/27311311310310-0.64%20051億5332万+2.65%62.531.07
11/24315315312312-0.95%3,60051億8656万+3.65%62.931.07
11/22311316311315+1.94%9,00052億3643万+5%63.541.08
11/21309309309309-1.9%20051億3669万+3.34%62.331.06
11/20314315310315+0.32%6,70052億3643万+5.35%63.541.08
11/17299318299314+3.29%25,60052億1981万+5.37%63.331.08
11/16305305304304-0.33%60050億5357万+2.36%61.321.05
11/15304305302305+0.99%1,00050億7020万+3.04%61.521.05
11/14292302292302+2.37%7,30050億2033万+2.37%60.911.04
11/13289296289295+0.68%3,50049億396万0%59.51.02
11/10285295285293+2.45%7,70048億7071万-0.34%59.11.01
11/09289289284286-2.39%7,80047億5435万-2.72%57.690.98
11/08295295290293-1.35%2,10048億7071万-0.34%59.11.01
11/07295297295297-1%60049億3721万+1.37%59.91.02
11/06303303281300-0.99%35,50049億8708万+2.74%60.511.03
11/02299304299303+1.34%1,00050億3695万+3.77%61.111.04
11/01304304295299-1.64%2,80049億7046万+2.75%60.311.03
10/312983042973040%1,70050億5357万+4.83%61.321.05
10/30298304297304+1.33%4,10050億5357万+5.19%61.321.05
10/27305305299300-1.64%2,90049億8708万+4.17%60.511.03
10/26311327300305-0.65%25,30050億7020万+6.27%61.521.05

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
530
6/6
221
3/17
2,221,000
4/13
--+32.75%
5/9
-21%
11/22
2009年
3月期
280
7/28
96
3/3
139,000
10/8
--+58.6%
4/16
-48.4%
10/8
2010年
3月期
252
5/13
100
11/20
232,000
5/13
--+38.19%
5/12
-31.57%
11/20
2011年
3月期
202
2/21
86
10/14
409,000
1/6
33億5796万14億2963万+35.32%
1/6
-39.34%
3/15
2012年
3月期
170
4/22
105
11/25

10/6

他3件
472,000
12/9
28億2601万17億4547万+18.04%
12/9
-12.68%
8/9
2013年
3月期
137
4/3
92
11/15

11/14

他2件
55,000
2/5
22億7743万15億2937万+15.45%
5/7
-10.47%
6/1
2014年
3月期
389
3/31
97
6/7
3,923,000
3/31
64億6658万16億1249万+89.8%
3/31
-30.85%
5/2
2015年
3月期
411
4/2
154
1/19
5,532,000
7/11
68億3230万25億6003万+62.18%
7/11
-34.22%
5/19
2016年
3月期
360
12/2
117
8/25
42,109,000
11/30
59億8450万19億4496万+98.42%
11/30
-30.53%
2/12
2017年
3月期
493
3/31
192
4/6

4/5
2,613,000
4/14
81億9544万31億9173万+35.16%
3/30
-14.94%
4/14
2018年
3月期
480
9/14
254
3/26
3,946,000
9/14
79億7933万42億2239万+18.75%
8/29
-16.15%
2/13
2019年
3月期
342
4/20
131
12/25
611,400
10/2
56億8527万21億7769万+16.16%
10/9
-30.23%
12/25
2020年
3月期
314
10/15
140
3/13
5,221,800
10/15
52億1981万23億2730万+34.38%
4/30
-31.53%
3/13
2021年
3月期
327
3/17
143
4/6

4/3
11,588,800
3/16
54億3592万23億7717万+35.22%
3/16
-9.41%
7/2
2022年
3月期
299
12/27

12/24
226
7/6
6,988,800
7/7
49億7046万37億5693万+9.26%
12/24
-9.34%
2/24
2023年
3月期
322
3/1
239
6/20
172,400
4/1
53億5280万39億7304万+10%
2/22
-8.15%
4/19
最新495
2024/3/28
20,80082億2868万+9.51%
452

年間値上がり率

1999/12/30 vs 1998/12/30
-12%(0.88倍)
2000/12/29 vs 1999/12/30
-36%(0.64倍)
2001/12/26 vs 2000/12/29
-29%(0.71倍)
2002/12/30 vs 2001/12/26
-25%(0.75倍)
2003/12/30 vs 2002/12/30
69%(1.69倍)
2004/12/30 vs 2003/12/30
13%(1.13倍)
2005/12/30 vs 2004/12/30
74%(1.74倍)
2006/12/29 vs 2005/12/30
-53%(0.47倍)
2007/12/28 vs 2006/12/29
35%(1.35倍)
2008/12/30 vs 2007/12/28
-59%(0.41倍)
2009/12/30 vs 2008/12/30
-2%(0.98倍)
2010/12/30 vs 2009/12/30
-4%(0.96倍)
2011/12/30 vs 2010/12/30
7%(1.07倍)
2012/12/28 vs 2011/12/30
-18%(0.82倍)
2013/12/30 vs 2012/12/28
25%(1.25倍)
2014/12/30 vs 2013/12/30
27%(1.27倍)
2015/12/30 vs 2014/12/30
48%(1.48倍)
2016/12/30 vs 2015/12/30
12%(1.12倍)
2017/12/29 vs 2016/12/30
34%(1.34倍)
2018/12/28 vs 2017/12/29
-55%(0.45倍)
2019/12/30 vs 2018/12/28
58%(1.58倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
34%(1.34倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
27%(1.27倍)
2024/03/28 vs 2023/12/29
41%(1.41倍)
過去安値
86円(2010/10/14)
476%(5.76倍)
495円(3/28)