株価チャート

株価

5/22

前日 (5/21): 2,408
始値: 2,406
高値: 2,442
安値: 2,406
終値 +0.04%: 2,409
出来高 -6.82%: 4,100

乖離率

株価（5日） 移動平均値: +0.67%
2,393
株価（25日） 移動平均値: +1.65%
2,370
出来高（5日） 移動平均値: -29.31%
5,800

2023/12/21～2024/05/22

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	PER	PBR
2024
05/22	2,406	2,442	2,406	2,409	+0.04%	4,100	104億206万	+1.65%	10.95	0.86
05/21	2,399	2,448	2,395	2,408	-0.82%	4,400	103億9774万	+1.52%	10.94	0.86
05/20	2,354	2,441	2,354	2,428	+2.4%	7,800	104億8410万	+2.32%	11.04	0.87
05/17	2,343	2,372	2,340	2,371	+1.02%	3,400	102億3797万	-0.17%	10.78	0.85
05/16	2,380	2,380	2,341	2,347	-1.39%	9,300	101億3434万	-1.3%	10.67	0.84
05/15	2,450	2,450	2,371	2,380	-3.72%	5,200	102億7684万	-0.08%	10.82	0.85
05/14	2,414	2,472	2,374	2,472	+3.39%	15,000	106億7409万	+3.69%	11.24	0.89
05/13	2,391	2,407	2,370	2,391	+1.01%	3,600	103億2433万	+0.38%	10.87	0.86
05/10	2,373	2,396	2,366	2,367	-0.8%	6,900	102億2070万	-0.67%	10.76	0.85
05/09	2,387	2,403	2,378	2,386	-0.04%	1,900	103億274万	0%	10.84	0.86
05/08	2,372	2,413	2,364	2,387	+0.63%	11,900	103億706万	-0.04%	10.85	0.86
05/07	2,421	2,421	2,371	2,372	-1.17%	3,800	102億4229万	-0.92%	10.78	0.85
05/02	2,380	2,439	2,330	2,400	+2.35%	16,900	103億6320万	+0.04%	10.91	0.86
05/01	2,354	2,364	2,314	2,345	-0.3%	10,700	101億2571万	-2.37%	10.66	0.84
04/30	2,359	2,360	2,294	2,352	+1.86%	8,900	101億5593万	-2.16%	10.69	0.84
04/26	2,330	2,330	2,279	2,309	+0.35%	6,000	99億7026万	-3.99%	10.49	0.83
04/25	2,296	2,301	2,262	2,301	-0.48%	16,600	99億3571万	-4.36%	10.46	0.83
04/24	2,328	2,399	2,281	2,312	-0.69%	12,700	99億8321万	-4.11%	10.51	0.83
04/23	2,320	2,328	2,301	2,328	+0.78%	7,100	100億5230万	-3.48%	10.58	0.83
04/22	2,334	2,344	2,310	2,310	-0.43%	4,600	99億7458万	-4.19%	10.5	0.83
04/19	2,400	2,400	2,270	2,320	-3.33%	16,300	100億1776万	-3.77%	10.54	0.83
04/18	2,341	2,400	2,330	2,400	+2.13%	11,600	103億6320万	-0.5%	10.91	0.86
04/17	2,395	2,396	2,335	2,350	-1.88%	5,900	101億4730万	-2.49%	10.68	0.84
04/16	2,403	2,414	2,335	2,395	-0.79%	15,300	103億4161万	-0.62%	10.89	0.86
04/15	2,466	2,479	2,414	2,414	-2.11%	8,800	104億2365万	+0.21%	10.97	0.87
04/12	2,420	2,472	2,420	2,466	+1.57%	9,200	106億4818万	+2.37%	11.21	0.88
04/11	2,459	2,459	2,410	2,428	-1.42%	5,000	104億8410万	+0.83%	11.04	0.87
04/10	2,449	2,499	2,449	2,463	+0.12%	8,200	106億3523万	+2.2%	11.19	0.88
04/09	2,437	2,470	2,430	2,460	+0.86%	7,300	106億2228万	+2.07%	11.18	0.88
04/08	2,428	2,460	2,416	2,439	+0.45%	3,800	105億3160万	+1.12%	11.09	0.87
04/05	2,399	2,435	2,388	2,428	+0.37%	5,700	104億8410万	+0.54%	11.04	0.87
04/04	2,430	2,440	2,400	2,419	-0.45%	6,100	104億4524万	0%	10.99	0.87
04/03	2,399	2,444	2,395	2,430	+0.21%	6,700	104億9274万	+0.21%	11.04	0.87
04/02	2,461	2,463	2,402	2,425	-1.34%	10,200	104億7115万	-0.29%	11.02	0.87
04/01	2,558	2,558	2,458	2,458	-2.42%	8,900	106億1364万	+0.86%	11.17	0.88
03/29	2,504	2,534	2,479	2,519	+0.6%	12,400	108億7704万	+3.2%	10.45	0.9
03/28	2,429	2,528	2,429	2,504	+1.58%	20,700	108億1227万	+2.5%	10.39	0.9
03/27	2,435	2,486	2,430	2,465	+2.07%	10,200	106億4387万	+1.07%	10.22	0.88
03/26	2,381	2,418	2,350	2,415	+2.03%	12,100	104億2797万	-0.9%	10.02	0.87
03/25	2,376	2,435	2,359	2,367	+1.07%	25,500	102億2070万	-3.07%	9.82	0.85
03/22	2,410	2,410	2,330	2,342	-3.02%	22,300	101億1275万	-4.45%	9.71	0.84
03/21	2,380	2,430	2,380	2,415	+3.65%	33,200	104億2797万	-2.03%	10.02	0.87
03/19	2,321	2,355	2,315	2,330	+0.43%	13,400	100億6094万	-6.12%	9.66	0.84
03/18	2,304	2,330	2,296	2,320	+1%	27,000	100億1776万	-7.35%	9.62	0.83
03/15	2,332	2,353	2,296	2,297	-2.38%	52,200	99億1844万	-8.99%	9.53	0.82
03/14	2,350	2,366	2,330	2,353	+0.13%	9,600	101億6025万	-7.62%	9.76	0.84
03/13	2,376	2,399	2,324	2,350	-0.21%	13,400	101億4730万	-8.56%	9.75	0.84
03/12	2,354	2,410	2,315	2,355	-0.51%	28,700	101億6889万	-9.11%	9.77	0.84
03/11	2,414	2,427	2,367	2,367	-2.27%	23,900	102億2070万	-9.38%	9.82	0.85
03/08	2,432	2,448	2,419	2,422	-0.37%	8,600	104億5819万	-7.94%	10.05	0.87
03/07	2,499	2,499	2,420	2,431	-1.58%	16,200	104億9705万	-8.23%	10.08	0.87
03/06	2,464	2,498	2,459	2,470	+0.24%	8,900	106億6546万	-7.42%	10.25	0.89
03/05	2,512	2,513	2,441	2,464	-1.91%	17,300	106億3955万	-8.23%	10.22	0.88
03/04	2,529	2,529	2,475	2,512	-0.12%	11,000	108億4681万	-7%	10.42	0.9
03/01	2,530	2,545	2,513	2,515	-0.51%	7,000	108億5977万	-7.4%	10.43	0.9
02/29	2,580	2,580	2,504	2,528	-2.02%	12,500	109億1590万	-7.4%	10.49	0.91
02/28	2,622	2,622	2,577	2,580	-0.96%	14,700	111億4044万	-5.94%	10.7	0.93
02/27	2,604	2,613	2,560	2,605	+2.16%	19,800	112億4839万	-5.38%	10.81	0.93
02/26	2,594	2,613	2,550	2,550	-0.39%	36,700	110億1090万	-7.61%	10.58	0.91
02/22	2,600	2,615	2,510	2,560	+0.39%	45,900	110億5408万	-7.61%	10.62	0.92
02/21	2,500	2,895	2,476	2,550	+5.72%	309,300	110億1090万	-8.31%	10.58	0.91
02/20	2,411	2,440	2,373	2,412	-0.54%	30,500	104億1501万	-13.64%	10	0.86
02/19	2,532	2,579	2,411	2,425	-4.6%	54,300	104億7115万	-13.76%	10.06	0.87
02/16	2,553	2,566	2,525	2,542	-1.13%	13,800	109億7635万	-10.14%	10.54	0.91
02/15	2,724	2,724	2,551	2,571	-4.99%	20,500	111億157万	-9.57%	10.66	0.92
02/14	2,796	2,810	2,697	2,706	-4.31%	15,200	116億8450万	-5.25%	11.22	0.97
02/13	2,825	2,874	2,800	2,828	-1.63%	23,300	122億1130万	-1.26%	11.73	1.01
02/09	2,816	2,910	2,801	2,875	+1.23%	12,200	124億1425万	+0.31%	11.93	1.03
02/08	2,844	2,852	2,825	2,840	-0.77%	3,200	122億6312万	-0.94%	11.78	1.02
02/07	2,922	2,922	2,852	2,862	-2.05%	4,000	123億5811万	-0.21%	11.87	1.03
02/06	2,850	2,944	2,839	2,922	+1.46%	11,300	126億1719万	+1.92%	12.12	1.05
02/05	2,873	2,899	2,848	2,880	+0.24%	8,700	124億3584万	+0.59%	11.95	1.03
02/02	2,881	2,884	2,850	2,873	+1.02%	8,100	124億561万	+0.45%	11.92	1.03
02/01	2,890	2,890	2,831	2,844	-1.35%	3,800	122億8039万	-0.35%	11.8	1.02
01/31	2,899	2,899	2,863	2,883	-0.55%	1,400	124億4879万	+1.05%	11.96	1.03
01/30	2,896	2,914	2,889	2,899	+0.35%	5,300	125億1788万	+1.72%	12.02	1.04
01/29	2,866	2,893	2,858	2,889	+0.8%	7,800	124億7470万	+1.4%	11.98	1.04
01/26	2,922	2,922	2,850	2,866	-0.83%	12,000	123億7538万	+0.63%	11.89	1.03
01/25	2,861	2,890	2,839	2,890	+0.42%	7,700	124億7902万	+1.47%	11.99	1.04
01/24	2,815	2,880	2,815	2,878	+1.41%	8,700	124億2720万	+1.05%	11.94	1.03
01/23	2,831	2,849	2,820	2,838	+0.46%	3,400	122億5448万	-0.32%	11.77	1.02
01/22	2,802	2,838	2,795	2,825	+0.86%	3,900	121億9835万	-0.84%	11.72	1.01
01/19	2,811	2,821	2,800	2,801	-0.28%	3,100	120億9471万	-1.65%	11.62	1
01/18	2,810	2,819	2,796	2,809	+0.04%	2,700	121億2926万	-1.4%	11.65	1.01
01/17	2,854	2,854	2,799	2,808	-1.51%	7,300	121億2494万	-1.44%	11.65	1.01
01/16	2,898	2,898	2,839	2,851	-1.42%	8,900	123億1061万	+0.04%	11.83	1.02
01/15	2,866	2,892	2,861	2,892	+1.47%	5,900	124億8765万	+1.4%	12	1.04
01/12	2,892	2,892	2,850	2,850	-1.45%	7,500	123億630万	-0.07%	11.82	1.02
01/11	2,905	2,914	2,878	2,892	-0.34%	7,100	124億8765万	+1.26%	12	1.04
01/10	2,915	2,931	2,901	2,902	+0.17%	5,600	125億3083万	+1.5%	12.04	1.04
01/09	2,882	2,927	2,882	2,897	+0.17%	7,200	125億924万	+1.12%	12.02	1.04
01/05	2,889	2,932	2,889	2,892	-0.1%	2,800	124億8765万	+0.73%	12	1.04
01/04	2,851	2,926	2,851	2,895	+0.87%	5,800	125億61万	+0.63%	12.01	1.04
2023
12/29	2,853	2,884	2,847	2,870	+1.06%	4,600	123億9266万	-0.45%	11.9	1.06
12/28	2,790	2,853	2,790	2,840	+1.07%	4,400	122億6312万	-1.87%	11.78	1.05
12/27	2,844	2,844	2,769	2,810	+0.18%	16,100	121億3358万	-3.37%	11.66	1.04
12/26	2,736	2,808	2,710	2,805	+2.75%	18,700	121億1199万	-4.14%	11.63	1.03
12/25	2,822	2,822	2,730	2,730	-2.71%	19,900	117億8814万	-7.27%	11.32	1.01
12/22	2,821	2,831	2,805	2,806	-0.5%	4,300	121億1630万	-5.3%	11.64	1.03
12/21	2,862	2,867	2,815	2,820	-1.61%	9,200	121億7676万	-5.34%	11.7	1.04

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2022年 3月期	5,420 12/24	3,025 2/24	1,565,000 12/23	232億3012万	130億6195万	+14.64% 4/11	-24.06% 2/24
2023年 3月期	7,320 8/31	3,170 3/14	225,500 6/17	316億776万	136億8806万	+42.43% 6/21	-18.29% 3/14
2024年 3月期	4,245 7/4	2,296 3/18 3/15	309,300 2/21	183億2991万	99億1412万	+16.27% 5/30	-16.05% 8/22
最新	2,409 2024/5/22		4,100	104億206万		+1.65% 2,370

年間値上がり率

2022/12/30 vs 2021/12/30: -4%（0.96倍）
2023/12/29 vs 2022/12/30: -34%（0.66倍）
2024/05/22 vs 2023/12/29: -16%（0.84倍）

4125 三和油化工業

株価チャート

株価

5/22

乖離率

2023/12/21～2024/05/22

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート