4112 保土谷化学工業

4112
2024/03/28
時価
300億円
PER 予
11.82倍
2010年以降
赤字-59.18倍
(2010-2023年)
PBR
0.62倍
2010年以降
0.4-2.09倍
(2010-2023年)
配当 予
2.1%
ROE 予
5.22%
ROA 予
3.08%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,625
始値
3,615
高値
3,665
安値
3,540
終値 -1.38%
3,575
出来高 -19.16%
17,300

乖離率

株価(5日)
移動平均値
-0.33%
3,587
株価(25日)
移動平均値
-0.45%
3,591
出来高(5日)
移動平均値
-4.63%
18,140

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
03/283,6153,6653,5403,575-1.38%17,300300億7907万-0.45%11.820.62
03/273,5703,6503,5403,625+2.4%21,400304億9975万+0.95%11.990.63
03/263,5603,5603,5053,540-1.26%15,200297億8459万-1.34%11.710.61
03/253,5753,6003,5503,585-0.69%20,300301億6320万-0.11%11.860.62
03/223,6103,6703,5953,610+0.7%16,500303億7355万+0.67%11.940.62
03/213,6203,6303,5653,585+0.14%12,400301億6320万+0.11%11.860.62
03/193,5203,5853,5053,580+2.29%11,700301億2113万-0.14%11.840.62
03/183,4853,5253,4553,500+0.72%19,700294億4804万-2.29%11.570.6
03/153,4603,4853,4403,475-0.57%12,200292億3769万-3.04%11.490.6
03/143,4903,5053,4653,495+0.58%6,600294億597万-2.59%11.560.6
03/133,5153,5303,4653,475-0.43%8,200292億3769万-3.23%11.490.6
03/123,4053,4903,3953,490+1.31%12,200293億6390万-2.97%11.540.6
03/113,4703,5103,4003,445-2.68%15,300289億8528万-4.31%11.390.59
03/083,4953,5753,4953,540+1.29%17,700297億8459万-1.8%11.710.61
03/073,6003,6003,4803,495-2.78%21,700294億597万-3.19%11.560.6
03/063,5703,6553,5653,5950%12,800302億4734万-0.61%11.890.62
03/053,6253,6603,5803,595-0.83%21,000302億4734万-0.64%11.890.62
03/043,8053,8053,6053,625-4.73%39,000304億9975万+0.25%11.990.63
03/013,7053,8103,7053,805+2.7%19,800320億1422万+5.26%12.580.66
02/293,7253,7253,6453,705-1.2%20,100311億7285万+2.77%12.250.64
02/283,7453,7753,7253,750+0.81%10,700315億5147万+4.2%12.40.65
02/273,7403,7803,6953,7200%12,600312億9906万+3.51%12.30.64
02/263,7003,7703,7003,720+2.2%17,600312億9906万+3.74%12.30.64
02/223,6203,6653,5803,640+1.11%17,100306億2596万+1.73%12.040.63
02/213,5653,6153,5653,600+0.42%12,900302億8941万+0.7%11.910.62
02/203,5153,6003,5103,585+1.27%11,500301億6320万+0.28%11.860.62
02/193,5503,5653,5153,540-0.7%8,800297億8459万-1.14%11.710.61
02/163,5453,6053,5103,565+1.71%18,700299億9493万-0.61%11.790.62
02/153,4753,5453,3853,505+0.43%27,500294億9010万-2.53%11.590.61
02/143,8353,8353,4553,490-5.68%83,100293億6390万-3.11%11.540.6
02/133,4953,7603,4953,700+5.71%84,600311億3078万+2.58%12.240.64
02/093,5503,5503,4853,500-1.27%8,800294億4804万-2.91%11.570.6
02/083,5353,5753,4753,545-1.12%17,200298億2665万-1.77%11.720.61
02/073,5253,5853,5253,585+0.7%9,400301億6320万-0.86%11.860.62
02/063,6153,6153,5503,560-1.52%18,700299億5286万-1.6%11.770.61
02/053,5853,6153,5503,615+0.84%10,700304億1561万-0.11%11.950.62
02/023,5653,6103,5453,585+0.42%16,600301億6320万-0.77%11.860.62
02/013,6203,6203,5403,570-2.46%26,900300億3700万-1.16%11.810.62
01/313,6603,6703,5903,660+0.14%12,300307億9423万+1.36%12.10.63
01/303,6803,6953,6503,655+0.97%19,100307億5216万+1.47%12.090.63
01/293,6003,6353,6003,620+1.69%17,100304億5768万+0.72%11.970.63
01/263,5953,5953,5453,560-0.97%10,700299億5286万-0.73%11.770.61
01/253,5453,5953,5453,595+1.41%7,800302億4734万+0.36%11.890.62
01/243,5453,5953,5353,545-0.56%6,700298億2665万-0.92%11.720.61
01/233,6353,6353,5603,565-1.66%7,900299億9493万-0.14%11.790.62
01/223,5153,6353,5153,625+3.28%14,800304億9975万+1.74%11.990.63
01/193,5253,5553,4953,510-0.43%16,600295億3217万-1.13%11.610.61
01/183,5903,6003,5253,525-1.26%12,100296億5838万-0.56%11.660.61
01/173,6103,6503,5703,570-1.11%14,100300億3700万+0.79%11.810.62
01/163,7103,7453,6053,610-2.83%17,100303億7355万+2.06%11.940.62
01/153,7003,7403,6553,715+0.41%11,900312億5699万+5.15%12.290.64
01/123,8003,8353,6753,700-2.5%41,300311億3078万+5.02%12.240.64
01/113,6903,8253,6903,795+4.26%37,400319億3009万+7.97%12.550.66
01/103,6103,6703,6103,640+0.14%18,700306億2596万+3.88%12.040.63
01/093,6403,7153,6353,635+0.14%21,700305億8389万+3.77%12.020.63
01/053,6303,6703,6203,630+0.55%18,900305億4182万+3.68%120.63
01/043,6803,7003,5653,610-2.96%22,800303億7355万+3.23%11.940.62
2023
12/293,6803,7203,6453,720+2.06%30,800312億9906万+6.56%12.30.64
12/283,5753,6653,5603,645+2.24%38,700306億6803万+4.62%12.050.63
12/273,4853,5703,4853,565+2.3%19,300299億9493万+2.47%11.790.62
12/263,5353,5853,4303,485-1.69%35,300293億2183万+0.4%11.520.6
12/253,6003,6003,5403,545-0.14%28,100298億2665万+2.46%11.720.61
12/223,4703,5503,4553,550+3.2%27,200298億6872万+3.02%11.740.61
12/213,4553,4703,4103,440-0.58%24,700289億4321万+0.23%11.380.59
12/203,4203,4903,4103,460+1.47%33,000291億1149万+1.08%11.440.6
12/193,4953,4953,3953,410-1.73%16,200286億9080万-0.06%11.280.59
12/183,4753,4903,4153,470-0.14%32,100291億9562万+2.15%11.480.6
12/153,4153,5203,3603,475+3.89%68,600292億3769万+2.78%11.490.6
12/143,3953,4203,3053,345-1.33%20,200281億4391万-0.56%11.060.58
12/133,3203,4103,3103,390+2.11%21,400285億2253万+1.19%11.210.59
12/123,4003,4003,3003,320-1.92%21,700279億3357万-0.54%10.980.57
12/113,5003,5003,3203,385-1.31%35,400284億8046万+1.71%11.190.58
12/083,4603,4903,4053,430-0.72%23,500288億5908万+3.44%11.340.59
12/073,4853,5203,4553,455-1.85%14,200290億6942万+4.67%11.430.6
12/063,4503,5403,4503,520+2.03%16,800296億1631万+7.22%11.640.61
12/053,5053,5453,4303,450-1.57%15,900290億2735万+5.8%11.410.6
12/043,5203,5353,4853,505-0.57%14,200294億9010万+8.01%11.590.61
12/013,6003,6453,5103,525-2.08%26,500296億5838万+9.37%11.660.61
11/303,5803,6153,5553,600-0.14%24,900302億8941万+12.43%11.910.62
11/293,5303,6053,5153,605+2.12%43,500303億3148万+13.47%11.920.62
11/283,4403,5303,4303,530+2.62%41,500297億45万+12.03%11.670.61
11/273,5503,5503,4403,440-3.1%41,700289億4321万+9.94%11.380.59
11/243,5203,5503,4753,550+0.57%40,800298億6872万+14.07%11.740.61
11/223,3403,5403,3303,530+5.37%75,400297億45万+14.17%11.670.61
11/213,2353,3503,2153,350+3.72%35,100281億8598万+9.05%11.080.58
11/203,1603,2453,1603,230+1.1%31,600271億7633万+5.59%10.680.56
11/173,1453,1953,1403,195+0.47%17,100268億8185万+4.65%10.570.55
11/163,1503,1903,1303,180-1.09%17,900267億5564万+4.23%10.520.55
11/153,2203,2203,1403,215+0.94%37,500270億5012万+5.44%10.630.56
11/143,1103,2203,1103,185+4.6%100,300267億9771万+4.6%10.530.55
11/133,0503,0603,0103,045-0.81%21,100256億1979万+0.13%10.070.53
11/103,0203,0703,0153,070+0.82%19,700258億3013万+1.02%10.150.53
11/092,9983,0602,9743,045+1.57%21,800256億1979万+0.3%10.070.53
11/083,1103,1102,9902,998-3.29%25,000252億2435万-1.32%9.910.52
11/073,0703,1103,0703,100+0.98%23,400260億8255万+1.84%10.250.54
11/063,0803,0953,0453,070+0.16%31,900258億3013万+0.75%10.150.53
11/023,0603,0653,0353,065+0.16%30,000257億8807万+0.43%10.140.53
11/013,0103,0753,0103,060+2%27,600257億4600万0%10.120.53
10/312,9853,0002,9183,000+0.5%46,200252億4117万-2.12%9.920.52
10/303,0203,0202,9822,985-1.65%69,400251億1497万-2.9%9.870.52

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
4,690
469
4/17
2,040
204
3/18
1,134,400
11,344,000
4/17
--+15.16%
4/7
-19.75%
8/17
2009年
3月期
3,110
311
6/12
1,240
124
10/10
304,800
3,048,000
6/12
--+22.2%
4/20
-33.58%
10/8
2010年
3月期
3,760
376
3/29
1,550
155
4/1
118,800
1,188,000
3/17
--+22.64%
12/18
-11.71%
10/2
2011年
3月期
3,960
396
1/6
1,950
195
3/15
172,000
1,720,000
2/1
333億1825万164億671万+20.49%
11/25
-36.6%
3/15
2012年
3月期
3,880
388
6/10
2,010
201
11/17

201
11/10
487,200
4,872,000
2/1
326億4515万169億1153万+16.19%
6/8
-19.89%
11/10
2013年
3月期
2,850
285
4/6
1,340
134
10/10

134
10/9
2,873,500
28,735,000
3/14
239億7904万112億7435万+29.42%
3/14
-17.17%
10/10
2014年
3月期
2,480
248
11/26
1,610
161
6/7
1,312,600
13,126,000
11/26
208億6597万135億4605万+19.68%
11/26
-20.45%
2/4
2015年
3月期
2,220
222
1/21
1,770
177
6/9
615,600
6,156,000
1/21
186億7847万148億9229万+7.97%
1/21
-8.05%
5/20
2016年
3月期
2,570
257
11/30
1,470
147
8/25
6,351,500
63,515,000
11/27
216億2327万123億6817万+39.29%
11/27
-22.21%
2/12
2017年
3月期
4,080
3/30
1,730
173
4/8
526,300
5,263,000
5/24
343億2800万145億5574万+22.06%
5/26
-11.37%
4/14
2018年
3月期
8,780
9/19
3,130
4/13
2,337,300
8/2
738億7251万263億3496万+40.25%
8/4
-19.98%
2/6
2019年
3月期
5,020
4/19
1,808
12/25
450,500
2/22
422億3690万152億1201万+34.83%
2/4
-22.99%
12/25
2020年
3月期
4,575
2/6

2/5
2,399
3/23
209,400
4/23
384億9279万201億8452万+19.52%
10/29
-32.16%
3/19

3/16
2021年
3月期
5,830
8/4
2,640
4/3
701,300
7/8
490億5202万222億1223万+22.53%
8/4
-11.29%
11/12
2022年
3月期
6,200
1/13
3,720
7/9
248,000
8/2
521億6510万312億9906万+16.28%
8/2
-18.02%
2/24
2023年
3月期
4,325
4/1
2,708
12/23
123,800
6/7
363億8936万227億8437万+15.1%
1/26
-10.84%
6/22
最新3,575
2024/3/28
17,300300億7907万-0.45%
3,591

年間値上がり率

1984/12/28 vs 1983/12/28
44%(1.44倍)
1985/12/28 vs 1984/12/28
101%(2.01倍)
1986/12/27 vs 1985/12/28
-33%(0.67倍)
1987/12/28 vs 1986/12/27
46%(1.46倍)
1988/12/28 vs 1987/12/28
10%(1.1倍)
1989/12/29 vs 1988/12/28
53%(1.53倍)
1990/12/28 vs 1989/12/29
-55%(0.45倍)
1991/12/30 vs 1990/12/28
-9%(0.91倍)
1992/12/30 vs 1991/12/30
-31%(0.69倍)
1993/12/30 vs 1992/12/30
1%(1.01倍)
1994/12/30 vs 1993/12/30
2%(1.02倍)
1995/12/29 vs 1994/12/30
8%(1.08倍)
1996/12/30 vs 1995/12/29
22%(1.22倍)
1997/12/30 vs 1996/12/30
-63%(0.37倍)
1998/12/30 vs 1997/12/30
6%(1.06倍)
1999/12/30 vs 1998/12/30
0%(1倍)
2000/12/29 vs 1999/12/30
-8%(0.92倍)
2001/12/28 vs 2000/12/29
-19%(0.81倍)
2002/12/30 vs 2001/12/28
-12%(0.88倍)
2003/12/30 vs 2002/12/30
128%(2.28倍)
2004/12/30 vs 2003/12/30
96%(1.96倍)
2005/12/30 vs 2004/12/30
29%(1.29倍)
2006/12/29 vs 2005/12/30
-39%(0.61倍)
2007/12/28 vs 2006/12/29
-30%(0.7倍)
2008/12/30 vs 2007/12/28
-35%(0.65倍)
2009/12/30 vs 2008/12/30
68%(1.68倍)
2010/12/30 vs 2009/12/30
13%(1.13倍)
2011/12/30 vs 2010/12/30
-26%(0.74倍)
2012/12/28 vs 2011/12/30
-31%(0.69倍)
2013/12/30 vs 2012/12/28
30%(1.3倍)
2014/12/30 vs 2013/12/30
-13%(0.87倍)
2015/12/30 vs 2014/12/30
23%(1.23倍)
2016/12/30 vs 2015/12/30
15%(1.15倍)
2017/12/29 vs 2016/12/30
121%(2.21倍)
2018/12/28 vs 2017/12/29
-66%(0.34倍)
2019/12/30 vs 2018/12/28
111%(2.11倍)
2020/12/30 vs 2019/12/30
20%(1.2倍)
2021/12/30 vs 2020/12/30
17%(1.17倍)
2022/12/30 vs 2021/12/30
-52%(0.48倍)
2023/12/29 vs 2022/12/30
32%(1.32倍)
2024/03/28 vs 2023/12/29
-4%(0.96倍)
過去安値
850円(2001/12/19)
321%(4.21倍)
3,575円(3/28)