4628 エスケー化研

4628
2024/03/27
時価
1274億円
PER 予
14.05倍
2010年以降
5.82-25.37倍
(2010-2023年)
PBR
0.73倍
2010年以降
0.51-2倍
(2010-2023年)
配当 予
0.98%
ROE 予
5.19%
ROA 予
4.35%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
8,300
始値
8,310
高値
8,310
安値
8,040
終値 -2.05%
8,130
出来高 +999.99%
13,600

乖離率

株価(5日)
移動平均値
-1.5%
8,254
株価(25日)
移動平均値
+1.92%
7,977
出来高(5日)
移動平均値
+172%
5,000

2023/10/27~2024/03/27

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
03/278,3108,3108,0408,130-2.05%13,6001274億2868万+1.92%14.050.73
03/268,3108,3808,2708,300-0.12%9001300億9324万+4.43%14.350.75
03/258,3508,3508,2608,310-0.12%9001302億4998万+5%14.360.75
03/228,2408,3908,1008,320+1.34%4,2001304億672万+5.62%14.380.75
03/218,2408,2407,9208,210-0.36%5,4001286億8259万+4.75%14.190.74
03/198,2508,3808,2208,2400%5,2001291億5281万+5.56%14.240.74
03/188,2208,3008,2208,240+0.49%1,2001291億5281万+6.02%14.240.74
03/158,2008,2008,0908,2000%2,8001285億2585万+6%14.170.74
03/148,1308,2008,1308,200+1.36%1,4001285億2585万+6.44%14.170.74
03/138,0408,1308,0208,090+0.25%2,1001268億172万+5.46%13.980.73
03/128,0508,0708,0008,070+0.25%1,2001264億8825万+5.59%13.950.72
03/118,0708,0707,8608,050-0.12%6,9001261億7477万+5.75%13.910.72
03/088,0508,1008,0008,0600%1,9001263億3151万+6.23%13.930.72
03/077,9608,0907,9008,060+1.26%4,7001263億3151万+6.68%13.930.72
03/067,8607,9607,8607,960-0.13%8001247億6412万+5.81%13.760.71
03/057,9007,9707,8507,970+1.14%4,3001249億2086万+6.37%13.780.72
03/047,8707,9507,8207,880+1.29%3,0001235億1021万+5.42%13.620.71
03/017,8607,9807,7807,780-1.02%2,4001219億4282万+4.29%13.450.7
02/298,0008,0007,8107,860-1.01%4,3001231億9673万+5.5%13.590.71
02/287,8307,9707,8207,940+2.85%5,0001244億5064万+6.71%13.720.71
02/277,6507,8607,6407,720+1.58%8,4001210億239万+3.89%13.340.69
02/267,5807,6307,5507,600+1.2%5,7001191億2152万+2.33%13.140.68
02/227,5007,5107,3907,510+0.94%4,6001177億1087万+1.09%12.980.67
02/217,3907,4607,3407,440+2.06%8,8001166億1370万+0.08%12.860.67
02/207,3507,3907,2907,290-1.35%5,3001142億6262万-2.06%12.60.65
02/197,4507,4507,3707,390-0.81%3,6001158億3001万-0.99%12.770.66
02/167,3907,4607,3407,450+0.81%16,2001167億7044万-0.32%12.880.67
02/157,3607,3907,3007,390+0.41%2,7001158億3001万-1.22%12.770.66
02/147,3907,3907,2607,360-0.67%1,7001153億5979万-1.74%12.720.66
02/137,4007,4107,0907,410+0.27%12,0001161億4348万-1.23%12.810.67
02/097,3407,4207,2907,390+0.68%8,9001158億3001万-1.57%12.770.66
02/087,3907,3907,3007,340-0.68%1,0001150億4631万-2.32%12.690.66
02/077,4207,4207,3407,390+0.14%1,4001158億3001万-1.72%12.770.66
02/067,3107,3807,3107,3800%1,2001156億7327万-1.9%12.760.66
02/057,4007,4207,3707,380+0.96%4,3001156億7327万-2.02%12.760.66
02/027,3707,4507,2907,310-1.48%10,1001145億7609万-3.04%12.630.66
02/017,2407,4207,2007,420+2.2%4,2001163億22万-1.68%12.820.67
01/317,2507,3307,2207,260+0.14%3,0001137億9240万-3.84%12.550.65
01/307,2107,3507,1807,250+0.55%5,9001136億3566万-4.13%12.530.65
01/297,5207,5207,1207,210-4.12%18,4001130億871万-4.83%12.460.65
01/267,5107,6207,5107,520+0.27%7001178億6761万-0.99%130.68
01/257,5607,6607,4907,500-0.4%4,7001175億5413万-1.26%12.960.67
01/247,6507,6507,5307,530-1.57%6,4001180億2435万-0.89%13.010.68
01/237,6807,6807,6307,650-0.52%9001199億522万+0.59%13.220.69
01/227,6607,7007,6607,690+0.92%7001205億3217万+1.21%13.290.69
01/197,6407,7007,6207,620-0.26%9001194億3500万+0.36%13.170.68
01/187,7207,7207,6207,640-0.13%3,3001197億4848万+0.74%13.20.69
01/177,6607,6607,6307,6500%1,6001199億522万+1.06%13.220.69
01/167,9207,9207,6507,650-2.05%4,8001199億522万+1.22%13.220.69
01/157,7007,8207,6907,810+2.09%4,3001224億1304万+3.53%13.50.7
01/127,6507,6807,6307,650+0.39%2,4001199億522万+1.73%13.220.69
01/117,6007,6207,6007,620-0.13%5001194億3500万+1.57%13.170.68
01/107,6307,6307,6307,630-0.26%2001195億9174万+1.91%13.190.69
01/097,5507,6507,5507,650+1.32%3,2001199億522万+2.41%13.220.69
01/057,5307,5707,5307,5500%8001183億3783万+1.32%13.050.68
01/047,4607,6007,4407,550+1.21%1,8001183億3783万+1.52%13.050.68
2023
12/297,3507,5107,3007,460-0.53%2,7001169億2718万+0.48%12.890.67
12/287,5907,6007,4807,500-1.19%11,3001175億5413万+1.17%12.960.67
12/277,6007,6307,5907,590+0.26%2,6001189億6478万+2.6%13.120.68
12/267,5407,5707,5407,570+0.8%6001186億5130万+2.56%13.080.68
12/257,5107,6007,3607,510+0.13%2,7001177億1087万+2.01%12.980.67
12/227,5107,5607,5007,500-0.66%2,6001175億5413万+2.05%12.960.67
12/217,6207,6207,5507,550-0.79%2,1001183億3783万+2.89%13.050.68
12/207,6807,6807,6107,610-0.91%2,2001192億7826万+3.9%13.150.68
12/197,6307,7007,6107,680+1.72%3,6001203億7543万+5.12%13.270.69
12/187,5007,5507,4907,5500%2,3001183億3783万+3.62%13.050.68
12/157,6007,6507,5507,550-1.95%4,9001183億3783万+3.88%13.050.68
12/147,5107,7007,4807,700+2.94%8,8001206億8891万+6.25%13.310.69
12/137,5507,7507,4007,480-0.93%8,2001172億4065万+3.53%12.930.67
12/127,5007,5907,4607,550+2.03%5,8001183億3783万+4.66%13.050.68
12/117,2807,4307,2807,400+1.65%4,5001159億8674万+2.73%12.790.66
12/087,3507,4207,2807,280-0.95%4,3001141億588万+1.14%12.580.65
12/077,4007,4507,3107,350+0.41%4,9001152億305万+2.17%12.70.66
12/067,2107,3807,2107,320+1.67%20,4001147億3283万+1.89%12.650.66
12/057,2007,2207,2007,2000%6001128億5197万+0.31%12.440.65
12/047,2507,2507,2007,200-0.69%4001128億5197万+0.31%12.440.65
12/017,2007,2607,2007,250+0.69%2,8001136億3566万+1.09%12.530.65
11/307,2607,2607,2007,200-0.14%1,2001128億5197万+0.52%12.440.65
11/297,1807,2207,1807,210+0.56%1,7001130億871万+0.81%12.460.65
11/287,2507,2507,1707,170-0.69%5,3001123億8175万+0.39%12.390.64
11/277,2207,2207,2007,220+0.56%1,3001131億6544万+1.23%12.480.65
11/247,1907,2107,1607,180+0.7%1,5001125億3849万+0.89%12.410.64
11/227,1007,1907,1007,130-0.42%2,2001117億5480万+0.48%12.320.64
11/217,1107,1707,0807,160+0.7%2,2001122億2501万+1.17%12.380.64
11/207,2707,2706,8607,110-0.84%7,2001114億4132万+0.75%12.290.64
11/177,2607,2607,1707,170-0.69%2,1001123億8175万+1.83%12.390.64
11/167,2507,2807,2007,220+0.28%3,4001131億6544万+2.85%12.480.65
11/157,2507,2507,1407,200+0.56%3,6001128億5197万+2.95%12.440.65
11/147,2307,2307,1607,160-0.42%3,1001122億2501万+2.76%12.380.64
11/137,1007,2007,0107,190+1.27%2,0001126億9523万+3.51%12.430.65
11/107,1007,1007,0107,100+1%4,0001112億8458万+2.57%12.270.64
11/097,1307,1307,0007,030-1.68%1,4001101億8741万+1.85%12.150.63
11/087,2007,2007,1507,150-0.69%9001120億6827万+3.74%12.360.64
11/077,2307,2307,2007,200-0.96%3001128億5197万+4.67%12.440.65
11/067,2907,3007,1507,2700%1,1001139億4914万+5.91%12.570.65
11/027,2707,2707,2107,270+0.97%1,2001139億4914万+6.16%12.570.65
11/017,1307,3007,1207,200+1.41%4,6001128億5197万+5.37%12.440.65
10/317,1707,1707,0707,100-0.98%1,7001112億8458万+4.09%12.270.64
10/307,2207,2407,1707,170-0.14%6,0001123億8175万+5.24%12.390.64
10/277,0807,2507,0807,180+1.84%5,9001125億3849万+5.56%12.410.64

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
4,830
7/10
2,480
3/13
31,000
5/2
--+17.92%
6/18
-28.25%
12/4
2009年
3月期
3,250
8/5
1,749
3/31
12,000
2/27
--+17.34%
5/25
-22.75%
10/16
2010年
3月期
2,980
7/8
1,690
5/7
29,000
4/6
--+38.03%
7/8
-11.3%
8/5

8/4
2011年
3月期
3,300
2/2
2,155
8/25

8/24
34,000
2/28
517億2090万337億7531万+22.34%
12/10
-18.67%
3/15
2012年
3月期
3,305
2/28

2/27
2,620
4/25
15,000
4/19

4/15
517億9926万410億6326万+13.21%
8/4
-9.33%
10/21
2013年
3月期
5,090
3/15
3,030
6/7
26,000
1/11
797億7557万474億8919万+14.28%
3/11
-5.02%
6/7
2014年
3月期
7,030
3/28
4,700
4/5
24,000
12/19
1101億8741万736億6310万+13.28%
7/18
-8.31%
6/13
2015年
3月期
11,010
3/3
6,600
5/27
45,000
8/4
1725億6947万1034億4764万+13.3%
7/30
-5.98%
10/16
2016年
3月期
13,310
10/20
9,260
1/29
40,000
6/4
2086億1940万1451億4017万+15.52%
6/10
-16.06%
1/25
2017年
3月期
11,170
12/2
8,350
6/3
41,000
4/6
1750億7729万1308億7693万+14.88%
7/29
-5.49%
6/6
2018年
3月期
12,500
1/12

1/11
9,050
10/4

10/3

他3件
55,000
10/18
1959億2356万1418億4865万+15.65%
11/27
-6.66%
9/20
2019年
3月期
11,500
4/9

4/2
8,990
44,950
2/5
35,000
4/17
1802億4967万1409億822万+10.08%
11/20
-9.74%
2/5
2020年
3月期
10,180
50,900
1/7
7,320
36,600
3/23
42,500
8,500
7/17
1595億6014万1147億3283万+7.03%
4/30
-17.01%
3/23
2021年
3月期
9,250
46,250
7/29
7,260
36,300
8/19
48,000
9,600
3/19
1449億8343万1137億9240万+16.4%
7/29
-6.38%
6/29
2022年
3月期
8,750
43,750
8/3

43,750
7/29
7,310
36,550
3/15
16,500
3,300
5/7
1371億4649万1145億7609万+8.09%
7/29
-14.82%
5/17
2023年
3月期
9,000
45,000
1/13
5,960
29,800
5/17
22,500
4,500
7/27
1410億6496万934億1635万+9.74%
12/1
-4.92%
4/6
最新8,130
2024/3/27
13,6001274億2868万+1.92%
7,977

年間値上がり率

1995/12/28 vs 1994/12/30
-41%(0.59倍)
1996/12/27 vs 1995/12/28
8%(1.08倍)
1997/12/29 vs 1996/12/27
-43%(0.57倍)
1998/12/29 vs 1997/12/29
-2%(0.98倍)
1999/12/28 vs 1998/12/29
41%(1.41倍)
2000/12/29 vs 1999/12/28
14%(1.14倍)
2001/12/27 vs 2000/12/29
23%(1.23倍)
2002/12/27 vs 2001/12/27
27%(1.27倍)
2003/12/29 vs 2002/12/27
34%(1.34倍)
2004/12/27 vs 2003/12/29
24%(1.24倍)
2005/12/30 vs 2004/12/27
6%(1.06倍)
2006/12/29 vs 2005/12/30
-8%(0.92倍)
2007/12/27 vs 2006/12/29
-19%(0.81倍)
2008/12/29 vs 2007/12/27
-29%(0.71倍)
2009/12/28 vs 2008/12/29
35%(1.35倍)
2010/12/30 vs 2009/12/28
15%(1.15倍)
2011/12/30 vs 2010/12/30
-3%(0.97倍)
2012/12/28 vs 2011/12/30
26%(1.26倍)
2013/12/30 vs 2012/12/28
68%(1.68倍)
2014/12/30 vs 2013/12/30
45%(1.45倍)
2015/12/30 vs 2014/12/30
23%(1.23倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
15%(1.15倍)
2018/12/27 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/27
-2%(0.98倍)
2020/12/30 vs 2019/12/30
-22%(0.78倍)
2021/12/30 vs 2020/12/30
-3%(0.97倍)
2022/12/28 vs 2021/12/30
11%(1.11倍)
2023/12/29 vs 2022/12/28
-11%(0.89倍)
2024/03/27 vs 2023/12/29
9%(1.09倍)
過去安値
713円(1998/10/14)
1040%(11.4倍)
8,130円(3/27)