4957 ヤスハラケミカル

4957
2024/03/27
時価
77億円
PER 予
25.89倍
2010年以降
赤字-139.65倍
(2010-2023年)
PBR
0.34倍
2010年以降
0.24-0.52倍
(2010-2023年)
配当 予
1.68%
ROE 予
1.3%
ROA 予
0.96%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
719
始値
705
高値
719
安値
705
終値 -0.56%
715
出来高 +18.18%
2,600

乖離率

株価(5日)
移動平均値
+0.28%
713
株価(25日)
移動平均値
+0.14%
714
出来高(5日)
移動平均値
+6.56%
2,440

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
03/27705719705715-0.56%2,60077億5035万+0.14%25.890.34
03/26720720715719-0.14%2,20077億9371万+0.7%26.040.34
03/25720720716720+1.41%2,90078億455万+0.84%26.070.34
03/22702710698710+1.57%2,20076億9616万-0.56%25.710.33
03/216996996986990%2,30075億7692万-2.24%25.310.33
03/19709709699699-1.41%3,20075億7692万-2.37%25.310.33
03/18717717706709-0.98%2,30076億8532万-0.98%25.670.33
03/15720720707716-0.83%3,90077億6119万+0.14%25.930.34
03/14719724719722-0.28%1,80078億2623万+1.4%26.150.34
03/13707725707724+3.43%1,70078億4791万+1.97%26.220.34
03/12700700700700-0.14%10075億8776万-0.99%25.350.33
03/11715715690701-1.96%3,20075億9860万-0.57%25.380.33
03/08706719705715-0.14%1,40077億5035万+1.85%25.890.34
03/07716716709716+0.85%4,40077億6119万+2.43%25.930.34
03/06703710698710+0.71%6,90076億9616万+2.01%25.710.33
03/05707718703705-0.7%4,30076億4196万+1.88%25.530.33
03/04713715710710+0.42%6,20076億9616万+3.05%25.710.33
03/01708709700707-0.14%3,50076億6364万+3.21%25.60.33
02/29705716701708+1.87%3,10076億7448万+3.81%25.640.33
02/28723724695695-3.74%20,40075億3356万+2.51%25.170.33
02/27725732722722-0.41%3,70078億2623万+6.96%26.150.34
02/26732735722725-0.68%5,70078億5875万+8.05%26.250.34
02/22737745730730-0.95%8,80079億1295万+9.61%26.430.34
02/21723737723737+1.24%3,30079億8883万+11.33%26.690.35
02/20723728722728+0.55%1,60078億9127万+10.81%26.360.34
02/19722729722724+0.56%5,30078億4791万+10.87%26.220.34
02/16715735714720+0.84%9,00078億455万+10.94%26.070.34
02/15736739699714-2.33%12,50077億3951万+10.87%25.860.34
02/14721740721731+0.97%4,90079億2379万+14.04%26.470.34
02/13709739700724+3.58%12,60078億4791万+13.84%26.220.34
02/09680699675699+2.79%10,20075億7692万+10.6%25.310.33
02/08673680664680+2.87%6,50073億7097万+8.28%24.620.32
02/07657661650661+1.23%1,70071億6501万+5.76%23.940.31
02/06662669653653-1.06%4,20070億7829万+4.82%23.650.31
02/05650660647660+1.69%12,70071億5417万+6.45%23.90.31
02/02635649635649+1.72%4,60070億3494万+5.19%23.50.31
02/01648661636638+2.08%31,10069億1570万+3.74%23.10.3
01/31626640625625-1.26%18,30067億7478万+1.96%22.630.29
01/30626633625633+1.28%4,90068億6150万+3.43%22.920.3
01/296266296216250%1,30067億7478万+2.46%22.630.29
01/26626628625625+0.16%1,20067億7478万+2.8%22.630.29
01/25624628617624+0.81%6,60067億6394万+2.8%22.60.29
01/24616629616619+0.49%7,50067億975万+2.15%22.420.29
01/23616616616616-0.16%60066億7723万+1.82%22.310.29
01/22610617608617+1.48%2,20066億8807万+1.98%22.340.29
01/19620621606608-1.46%4,80065億9051万+0.66%22.020.29
01/18618619615617+0.49%6,20066億8807万+2.32%22.340.29
01/17619619614614-1.29%2,50066億5555万+1.82%22.230.29
01/16622623618622+0.32%2,20067億4227万+3.15%22.520.29
01/15617620616620+0.16%6,60067億2059万+2.99%22.450.29
01/12622622617619+0.16%2,30067億975万+2.82%22.420.29
01/11617626617618+0.16%2,20066億9891万+2.66%22.380.29
01/10623630615617-0.96%7,80066億8807万+2.49%22.340.29
01/09617623606623+1.96%1,80067億5311万+3.32%22.560.29
01/05608611604611+0.33%90066億2303万+1.33%22.130.29
01/04608618608609+1%80066億135万+1%22.050.29
2023
12/29600603588603+0.67%2,40065億3631万+0.17%21.840.28
12/28597599595599+1.01%3,70064億9295万-0.66%21.690.28
12/27589593588593+0.34%2,20064億2792万-1.66%21.470.28
12/265925925895910%50064億624万-2.31%21.40.28
12/25587591587591+0.68%20064億624万-2.31%21.40.28
12/225875895875870%70063億6288万-2.98%21.260.28
12/21588588587587+0.34%70063億6288万-2.98%21.260.28
12/20584585583585+0.34%6,20063億4120万-3.31%21.180.28
12/19590590583583-1.52%9,10063億1952万-3.64%21.110.27
12/18595595590592-1.33%1,10064億1708万-1.99%21.440.28
12/15609609591600-1.32%5,30065億379万-0.66%21.730.28
12/146066086036080%1,40065億9051万+1%22.020.29
12/13596614595608+2.01%5,00065億9051万+1.16%22.020.29
12/12588596588596+1.36%2,50064億6043万-0.67%21.580.28
12/11603603581588-2.81%11,10063億7372万-1.67%21.290.28
12/08609609602605-0.66%1,20065億5799万+1.17%21.910.29
12/07613613603609-0.16%1,70066億135万+2.18%22.050.29
12/06611611609610+0.16%1,80066億1219万+2.69%22.090.29
12/05629629607609-2.87%2,60066億135万+2.87%22.050.29
12/04626627626627+0.16%1,00067億9646万+6.45%22.710.3
12/01630630624626-2.03%12,10067億8562万+6.83%22.670.3
11/30616647616639+3.9%6,20069億2654万+9.61%23.140.3
11/29603621603615+1.99%3,20066億6639万+6.03%22.270.29
11/28605609603603+0.33%1,00065億3631万+4.33%21.840.28
11/27612612600601-2.28%1,50065億1463万+4.34%21.760.28
11/24613615610615-0.16%2,90066億6639万+7.14%22.270.29
11/22618620616616-1.91%4,40066億7723万+7.69%22.310.29
11/21599666599628+4.49%25,60068億730万+10.37%22.740.3
11/20592611591601+1.18%7,20065億1463万+6%21.760.28
11/17588594585594+1.89%2,90064億3875万+5.13%21.510.28
11/16581587580583+0.34%2,30063億1952万+3.37%21.110.27
11/155815845815810%6,60062億9784万+3.2%21.040.27
11/14571582570581+1.22%3,20062億9784万+3.2%21.040.27
11/13571574567574+0.17%3,10062億2196万+2.14%20.790.27
11/10576576572573+0.35%1,60062億1112万+2.14%20.750.27
11/09575575568571-0.35%70061億8944万+1.96%20.680.27
11/08572573570573+0.17%8,50062億1112万+2.32%20.750.27
11/07573573571572+0.7%1,00062億28万+2.14%20.710.27
11/06570570568568+0.71%3,50061億5692万+1.43%20.570.27
11/02567569564564+0.53%90061億1356万+0.71%20.420.27
11/01569570558561+0.18%3,40060億8105万+0.18%20.320.26
10/31557560557560+1.27%1,90060億7021万-0.18%20.280.26
10/30553556553553-0.54%1,50059億9433万-1.43%20.030.26
10/27557557556556+1.09%20060億2685万-1.07%20.130.26

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
1,008
4/16
614
3/28
22,500
3/25
--+10.7%
12/17
-11.36%
3/27
2009年
3月期
744
12/15
325
10/7
49,900
10/8
--+29.48%
11/12
-47.46%
10/7
2010年
3月期
724
3/15
609
9/24
8,200
12/1
--+8.58%
2/2
-7.41%
7/16
2011年
3月期
747
4/16
599
3/14
9,400
1/17
80億9722万64億9295万+4.41%
4/21
-11.82%
3/15
2012年
3月期
757
9/6
626
8/9
12,100
6/20
82億562万67億8562万+10.46%
9/5
-9.36%
8/9
2013年
3月期
742
12/6
624
6/1
9,000
2/15
80億4302万67億6394万+4.71%
11/30
-6.94%
6/1
2014年
3月期
740
6/20
662
6/10

6/7
14,800
2/6
80億2135万71億7585万+6.22%
6/20
-4.26%
3/20
2015年
3月期
869
2/2
655
5/20
24,000
10/27
94億1966万70億9997万+11.28%
10/24
-4.24%
5/20
2016年
3月期
870
5/27
620
3/29

2/25

他2件
10,700
8/5
94億3050万67億2059万+5.86%
5/27
-9.44%
8/25
2017年
3月期
907
2/1
600
8/23
218,200
2/1
98億3157万65億379万+27.29%
2/1
-6.85%
4/13
2018年
3月期
814
1/29
668
5/22
24,700
5/1
88億2348万72億4089万+6.19%
7/28
-5.8%
5/18
2019年
3月期
795
7/30

6/20

他2件
619
12/25
48,300
12/25
86億1753万67億975万+3.57%
2/14
-10.25%
12/25
2020年
3月期
727
4/11
470
3/17
12,500
12/23
78億8043万50億9464万+4.63%
5/7
-24.72%
3/17
2021年
3月期
618
10/15
441
4/7
16,100
12/15
66億9891万47億8029万+8.58%
10/14
-5.7%
12/15
2022年
3月期
638
4/21
508
3/10
66,300
8/23
69億1570万55億654万+2.98%
9/24
-8.32%
8/23
2023年
3月期
550
11/24
487
10/31
27,900
11/21
59億6181万52億7891万+5.06%
3/6
-4.9%
12/28
最新715
2024/3/27
2,60077億5035万+0.14%
714

年間値上がり率

2001/12/19 vs 2000/12/28
-3%(0.97倍)
2002/12/19 vs 2001/12/19
-4%(0.96倍)
2003/12/19 vs 2002/12/19
11%(1.11倍)
2004/12/30 vs 2003/12/19
-3%(0.97倍)
2005/12/30 vs 2004/12/30
46%(1.46倍)
2006/12/29 vs 2005/12/30
-13%(0.87倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
-16%(0.84倍)
2009/12/30 vs 2008/12/30
2%(1.02倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
3%(1.03倍)
2012/12/28 vs 2011/12/30
1%(1.01倍)
2013/12/30 vs 2012/12/28
-1%(0.99倍)
2014/12/30 vs 2013/12/30
13%(1.13倍)
2015/12/30 vs 2014/12/30
-11%(0.89倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
22%(1.22倍)
2018/12/28 vs 2017/12/29
-11%(0.89倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
-16%(0.84倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
-9%(0.91倍)
2023/12/29 vs 2022/12/30
20%(1.2倍)
2024/03/27 vs 2023/12/29
19%(1.19倍)
過去安値
325円(2008/10/07)
120%(2.2倍)
715円(3/27)