2902 太陽化学

2902
2024/03/28
時価
363億円
PER 予
11.92倍
2010年以降
6.7-24倍
(2010-2023年)
PBR
0.56倍
2010年以降
0.41-1.01倍
(2010-2023年)
配当 予
3.55%
ROE 予
4.69%
ROA 予
3.58%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,573
始値
1,570
高値
1,570
安値
1,548
終値 -1.59%
1,548
出来高 +158.33%
9,300

乖離率

株価(5日)
移動平均値
-1.21%
1,567
株価(25日)
移動平均値
-1.9%
1,578
出来高(5日)
移動平均値
+56.04%
5,960

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
03/281,5701,5701,5481,548-1.59%9,300363億9920万-1.9%11.920.56
03/271,5711,5791,5711,573+0.13%3,600369億8705万-0.38%12.120.57
03/261,5751,5791,5701,571+0.06%3,100369億4002万-0.51%12.10.57
03/251,5671,5751,5661,570-0.19%6,300369億1651万-0.63%12.090.57
03/221,5691,5731,5651,5730%7,500369億8705万-0.44%12.120.57
03/211,5671,5751,5651,573+0.38%10,200369億8705万-0.51%12.120.57
03/191,5591,5761,5551,567-0.25%16,100368億4596万-0.95%12.070.57
03/181,5751,5901,5701,571-0.57%7,700369億4002万-0.76%12.10.57
03/151,5801,5891,5721,580+0.38%3,900371億5164万-0.32%12.170.57
03/141,5711,5901,5711,574+0.25%4,500370億1056万-0.82%12.120.57
03/131,5651,5801,5651,570+0.9%8,100369億1651万-1.13%12.090.57
03/121,5641,5691,5561,556-0.83%5,700365億8731万-2.08%11.990.56
03/111,5691,5691,5611,569-0.06%2,200368億9299万-1.32%12.090.57
03/081,5721,5791,5671,5700%5,200369億1651万-1.26%12.090.57
03/071,5801,5901,5671,570-0.63%6,000369億1651万-1.26%12.090.57
03/061,5731,5801,5691,580-0.69%5,200371億5164万-0.69%12.170.57
03/051,5901,5911,5711,5910%5,900374億1029万+0.06%12.260.57
03/041,5901,5941,5771,591+0.13%3,500374億1029万+0.13%12.260.57
03/011,5961,5961,5711,589-0.06%4,100373億6327万+0.06%12.240.57
02/291,6011,6011,5861,590-0.31%6,000373億8678万+0.19%12.250.57
02/281,6001,6001,5861,595-0.31%2,100375億435万+0.57%12.290.58
02/271,6031,6031,5891,6000%3,100376億2192万+1.01%12.330.58
02/261,6001,6001,5951,600+0.69%6,100376億2192万+1.14%12.330.58
02/221,5941,5941,5761,589+0.57%3,000373億6327万+0.63%12.240.57
02/211,5781,5801,5751,5800%2,500371億5164万+0.19%12.170.57
02/201,5711,5801,5651,5800%2,300371億5164万+0.32%12.170.57
02/191,5801,5811,5681,5800%3,000371億5164万+0.38%12.170.57
02/161,5931,5931,5751,580-0.82%5,600371億5164万+0.57%12.170.57
02/151,5921,6021,5901,593+0.13%6,700374億5732万+1.53%12.270.58
02/141,6001,6081,5911,591+0.06%6,500374億1029万+1.6%12.260.57
02/131,5951,5951,5901,590-0.81%2,900373億8678万+1.79%12.250.57
02/091,6031,6141,6001,603-0.43%3,000376億9246万+2.82%12.350.58
02/081,6211,6211,6001,610-0.8%2,700378億5705万+3.6%12.40.58
02/071,6151,6231,6151,623+0.5%3,600381億6273万+4.78%12.50.59
02/061,6051,6151,5821,615+2.09%11,000379億7462万+4.67%12.440.58
02/051,5801,5981,5801,582+0.13%5,500371億9867万+2.93%12.190.57
02/021,5801,5811,5751,5800%2,200371億5164万+3.13%12.170.57
02/011,5801,5801,5701,5800%6,500371億5164万+3.47%12.170.57
01/311,5751,5801,5661,580+0.32%4,500371億5164万+3.74%12.170.57
01/301,5751,5771,5701,575+0.32%1,800370億3407万+3.75%12.130.57
01/291,5691,5731,5691,570+0.06%3,200369億1651万+3.7%12.090.57
01/261,5641,5691,5561,569+0.9%3,000368億9299万+3.91%12.090.57
01/251,5651,5681,5501,555-0.83%4,000365億6380万+3.25%11.980.56
01/241,5531,5681,5451,568+1.03%4,500368億6948万+4.32%12.080.57
01/231,5521,5621,5521,552-0.51%3,000364億9326万+3.54%11.960.56
01/221,5441,5751,5441,560+1.17%6,900366億8137万+4.35%12.020.56
01/191,5401,5481,5401,542+0.92%4,100362億5812万+3.42%11.880.56
01/181,5501,5501,5281,528-0.78%5,000359億2893万+2.69%11.770.55
01/171,5381,5511,5381,540+0.13%5,900362億1109万+3.63%11.860.56
01/161,5411,5421,5381,538-0.13%2,500361億6407万+3.64%11.850.56
01/151,5291,5451,5251,540+1.32%7,500362億1109万+3.98%11.860.56
01/121,5171,5251,5001,520+0.26%9,800357億4082万+2.77%11.710.55
01/111,5111,5251,5111,516+0.07%6,600356億4677万+2.57%11.680.55
01/101,5091,5161,5081,515+0.93%5,100356億2325万+2.57%11.670.55
01/091,5051,5091,5001,5010%3,700352億9406万+1.69%11.560.54
01/051,4951,5011,4901,501+0.47%10,600352億9406万+1.76%11.560.54
01/041,4851,4941,4811,494+0.74%8,500351億2946万+1.36%11.510.54
2023
12/291,4731,4831,4731,483+0.68%6,700348億7081万+0.61%11.420.54
12/281,4581,4771,4581,473+1.03%16,300346億3568万-0.14%11.350.53
12/271,4601,4601,4501,458-0.14%27,300342億8297万-1.22%11.230.53
12/261,4651,4651,4571,460-0.21%10,400343億3000万-1.15%11.250.53
12/251,4641,4641,4561,463+0.07%11,200344億54万-1.01%11.270.53
12/221,4691,4771,4621,462-0.2%4,200343億7703万-1.15%11.260.53
12/211,4701,4751,4621,465-0.88%8,500344億4757万-1.01%11.290.53
12/201,4721,4781,4691,478+0.41%7,300347億5325万-0.14%11.390.53
12/191,4751,4751,4661,472+0.27%3,500346億1216万-0.54%11.340.53
12/181,4761,4761,4611,468-0.54%6,200345億1811万-0.88%11.310.53
12/151,4581,4771,4541,476+0.96%13,000347億622万-0.34%11.370.53
12/141,4651,4671,4561,462-0.2%12,800343億7703万-1.28%11.260.53
12/131,4621,4711,4621,465+0.21%14,900344億4757万-1.15%11.290.53
12/121,4721,4731,4621,462-0.68%8,400343億7703万-1.42%11.260.53
12/111,4721,4761,4711,4720%16,600346億1216万-0.81%11.340.53
12/081,4761,4791,4721,472-0.27%3,700346億1216万-0.88%11.340.53
12/071,4811,4811,4741,476-0.34%11,500347億622万-0.67%11.370.53
12/061,4861,4861,4751,481+0.14%19,200348億2379万-0.27%11.410.54
12/051,4811,4851,4781,479-0.34%7,200347億7676万-0.34%11.390.53
12/041,4901,4901,4811,484-0.54%6,600348億9433万+0.07%11.430.54
12/011,4951,4951,4831,492-0.07%10,600350億8244万+0.67%11.490.54
11/301,4891,4941,4841,493+0.67%6,500351億595万+0.81%11.50.54
11/291,4881,4881,4831,483-0.34%1,400348億7081万+0.2%11.420.54
11/281,4921,4921,4851,488-0.33%2,700349億8838万+0.61%11.460.54
11/271,4871,4931,4851,493-0.13%8,500351億595万+1.01%11.50.54
11/241,4971,4981,4871,495+0.4%5,000351億5298万+1.22%11.520.54
11/221,4821,4891,4821,489-0.07%2,900350億1190万+0.88%11.470.54
11/211,4861,4961,4861,490+0.27%4,000350億3541万+0.95%11.480.54
11/201,4881,4961,4811,486+0.07%8,700349億4135万+0.68%11.450.54
11/171,4861,4901,4851,4850%4,800349億1784万+0.61%11.440.54
11/161,4851,4851,4801,485+0.27%10,800349億1784万+0.61%11.440.54
11/151,4801,4991,4751,481+0.2%8,900348億2379万+0.34%11.410.54
11/141,4801,4801,4761,478-0.14%2,600347億5325万+0.14%11.390.53
11/131,4781,4851,4751,4800%5,000348億27万+0.2%11.40.53
11/101,4851,4921,4751,480-0.13%12,200348億27万+0.2%11.40.53
11/091,4881,4891,4811,482+0.14%1,900348億4730万+0.27%11.420.54
11/081,4901,4901,4801,480-0.8%4,300348億27万+0.14%11.40.53
11/071,4971,4991,4921,492+0.34%5,000350億8244万+0.88%11.490.54
11/061,4951,5001,4741,487+0.2%6,500349億6487万+0.54%11.450.54
11/021,4951,4951,4821,484-0.74%2,900348億9433万+0.27%11.430.54
11/011,4751,4951,4751,495+1.63%3,500351億5298万+0.88%11.520.54
10/311,4651,4711,4651,471+0.82%1,300345億8865万-0.74%11.330.53
10/301,4531,4651,4521,459+0.62%1,300343億648万-1.68%11.240.53

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
1,130
4/2
601
3/26
30,200
8/7
--+4.71%
3/6
-12.83%
8/13
2009年
3月期
658
1/6
370
10/10

10/9
54,500
11/11
--+21.12%
12/16
-28.18%
10/9
2010年
3月期
979
9/1
470
5/11

4/9

他2件
45,000
5/12
--+35.19%
5/26
-10.85%
12/17
2011年
3月期
900
9/2

7/2
553
3/15
35,000
11/17
211億6170万130億268万+10.65%
2/22
-18.83%
3/15
2012年
3月期
650
3/14
523
11/22
35,000
6/28
152億8345万122億9729万+7.54%
2/3
-5.31%
11/22

10/5
2013年
3月期
748
7/4
580
10/15

10/10
24,200
1/8
175億8772万136億3754万+11.39%
7/4
-3.8%
8/7
2014年
3月期
780
1/24
648
6/7
33,100
1/24
183億4068万152億3642万+7.98%
1/24
-7.62%
6/7
2015年
3月期
921
3/25
702
4/15
31,200
9/9
216億5611万165億661万+12.37%
3/6
-5.96%
10/16
2016年
3月期
1,013
7/3
831
2/12
40,000
7/3
238億1937万195億3988万+13.12%
7/3
-6.64%
9/8
2017年
3月期
1,166
3/21
774
9/7
73,800
3/7
274億1697万181億9960万+19.9%
3/15
-11.78%
4/12
2018年
3月期
1,848
2/13
944
4/12
57,500
2/6
434億5331万221億9693万+18.79%
7/4
-4.61%
8/24
2019年
3月期
1,850
5/7
1,400
12/21

6/5
62,800
6/5
435億34万329億1918万+8.86%
5/7
-11.45%
6/5
2020年
3月期
2,180
1/9
1,401
3/13
30,700
1/9
512億5986万329億4269万+15.85%
1/9
-20.91%
3/16
2021年
3月期
1,915
9/2

9/1
1,442
4/6
162,800
3/9
450億2873万339億675万+18.89%
5/12
-3.7%
7/30
2022年
3月期
1,825
9/27
1,619
8/10

8/6
26,400
6/29
429億1250万380億6868万+4.55%
8/11
-4.52%
5/17
2023年
3月期
1,700
4/1
1,399
3/31
42,300
6/28
399億7329万328億9566万+5.38%
5/9
-6%
5/16
最新1,548
2024/3/28
9,300363億9920万-1.9%
1,578

年間値上がり率

1987/12/25 vs 1986/12/27
7%(1.07倍)
1988/12/28 vs 1987/12/25
58%(1.58倍)
1989/12/28 vs 1988/12/28
8%(1.08倍)
1990/12/28 vs 1989/12/28
-44%(0.56倍)
1991/12/30 vs 1990/12/28
6%(1.06倍)
1992/12/30 vs 1991/12/30
-16%(0.84倍)
1993/12/30 vs 1992/12/30
0%(1倍)
1994/12/30 vs 1993/12/30
17%(1.17倍)
1995/12/29 vs 1994/12/30
-16%(0.84倍)
1996/12/30 vs 1995/12/29
-29%(0.71倍)
1997/12/29 vs 1996/12/30
-53%(0.47倍)
1998/12/30 vs 1997/12/29
23%(1.23倍)
1999/12/29 vs 1998/12/30
-2%(0.98倍)
2000/12/28 vs 1999/12/29
6%(1.06倍)
2001/12/27 vs 2000/12/28
34%(1.34倍)
2002/12/30 vs 2001/12/27
-9%(0.91倍)
2003/12/30 vs 2002/12/30
31%(1.31倍)
2004/12/30 vs 2003/12/30
151%(2.51倍)
2005/12/30 vs 2004/12/30
-23%(0.77倍)
2006/12/29 vs 2005/12/30
-30%(0.7倍)
2007/12/28 vs 2006/12/29
-44%(0.56倍)
2008/12/30 vs 2007/12/28
-11%(0.89倍)
2009/12/30 vs 2008/12/30
22%(1.22倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/30 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/30
5%(1.05倍)
2013/12/30 vs 2012/12/28
16%(1.16倍)
2014/12/30 vs 2013/12/30
5%(1.05倍)
2015/12/30 vs 2014/12/30
19%(1.19倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
101%(2.01倍)
2018/12/28 vs 2017/12/29
-8%(0.92倍)
2019/12/30 vs 2018/12/28
28%(1.28倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
-16%(0.84倍)
2023/12/29 vs 2022/12/30
3%(1.03倍)
2024/03/28 vs 2023/12/29
4%(1.04倍)
過去安値
315円(1998/01/14)
391%(4.91倍)
1,548円(3/28)