4996 クミアイ化学工業

4996
2024/06/05
時価
1026億円
PER 予
7.73倍
2010年以降
5.46-32.02倍
(2010-2023年)
PBR
0.7倍
2010年以降
0.39-2.04倍
(2010-2023年)
配当 予
3.63%
ROE 予
9%
ROA 予
4.9%
資料
Link
CSV,JSON

株価チャート

株価

6/5

前日 (6/4)
773
始値
780
高値
780
安値
767
終値 -0.26%
771
出来高 +56.78%
661,600

乖離率

株価(5日)
移動平均値
+0.13%
770
株価(25日)
移動平均値
-2.9%
794
出来高(5日)
移動平均値
+45.02%
456,200

2024/01/10~2024/06/05

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
06/05780780767771-0.26%661,6001026億8533万-2.9%7.730.7
06/04772774765773-0.39%422,0001029億5170万-2.77%7.750.7
06/03777781771776+0.91%390,9001033億5125万-2.51%7.780.7
05/31765771758769+0.92%462,3001024億1896万-3.63%7.710.69
05/307607627527620%344,2001014億8667万-4.63%7.640.69
05/29777779761762-2.06%699,9001014億8667万-4.87%7.640.69
05/28782785778778-0.38%196,9001036億1762万-2.99%7.80.7
05/27793793775781-1.01%603,5001040億1718万-2.74%7.830.7
05/24790794789789-0.38%253,6001050億8265万-1.87%7.910.71
05/237947967897920%329,1001054億8221万-1.61%7.940.71
05/22804806792792-1.49%320,3001054億8221万-1.74%7.940.71
05/21812814802804-0.99%191,7001070億8042万-0.5%8.060.73
05/20801814800812+1.5%423,7001081億4590万+0.37%8.140.73
05/17799801793800+0.5%257,3001065億4768万-1.23%8.020.72
05/16808809791796-1.49%463,1001060億1495万-1.85%7.980.72
05/15815818808808-0.37%208,7001076億1316万-0.49%8.10.73
05/14812812805811-0.25%303,8001080億1272万-0.12%8.130.73
05/13819820806813-0.97%335,0001082億7908万0%8.150.73
05/10819823815821+0.37%436,3001093億4456万+0.98%8.230.74
05/09810820808818+1.24%415,0001089億4501万+0.62%8.20.74
05/08809815805808+0.12%478,8001076億1316万-0.74%8.10.73
05/07804808796807+0.88%346,8001074億7998万-0.98%8.090.73
05/02803805796800-0.37%206,4001065億4768万-1.84%8.020.72
05/01798805795803-0.12%356,6001069億4724万-1.59%8.050.72
04/30804804797804+0.25%395,7001070億8042万-1.59%8.060.73
04/26780805779802+0.88%1,273,3001068億1405万-1.84%8.040.72
04/25806809790795-2.21%1,696,1001058億8176万-2.81%7.970.72
04/24807815807813+0.87%423,3001082億7908万-0.73%8.150.73
04/23808812806806-0.12%246,8001073億4679万-1.71%8.080.73
04/22803808800807+1.89%350,0001074億7998万-1.71%8.090.73
04/19803804787792-1.49%691,7001054億8221万-3.53%7.940.71
04/18801810796804+0.37%507,3001070億8042万-2.07%8.060.73
04/17820822801801-1.6%713,4001066億8087万-2.44%8.030.72
04/16825826812814-1.69%798,1001084億1227万-0.85%8.160.73
04/15825829818828+0.12%480,6001102億7685万+0.98%8.30.75
04/12834836827827-0.84%514,7001101億4367万+0.85%8.290.75
04/11830836827834+0.24%415,8001110億7596万+1.71%8.360.75
04/10823835821832+1.09%664,0001108億959万+1.46%8.340.75
04/098228268198230%374,3001096億1093万+0.37%8.250.74
04/088278298218230%383,9001096億1093万+0.37%8.250.74
04/05816823813823+0.49%473,6001096億1093万+0.37%8.250.74
04/04829829818819-0.73%726,3001090億7819万-0.12%8.210.74
04/038288288218250%497,2001098億7730万+0.61%8.270.74
04/02833838822825-0.6%713,8001098億7730万+0.49%8.270.74
04/01834837827830-0.12%506,2001105億4322万+1.1%8.320.75
03/29826841826831+0.73%492,0001106億7641万+1.22%8.330.75
03/28827829821825+0.12%417,5001098億7730万+0.61%8.270.74
03/27817826817824+1.48%480,0001097億4412万+0.49%8.260.74
03/268168168118120%312,5001081億4590万-1.1%8.140.73
03/25822822812812-1.22%478,7001081億4590万-1.1%8.140.73
03/22831832814822-1.44%796,3001094億7775万+0.12%8.240.74
03/21837843833834+0.48%621,6001110億7596万+1.58%8.360.75
03/19822834821830+0.97%364,2001105億4322万+1.1%8.320.75
03/18813824806822+2.11%751,2001094億7775万+0.24%8.240.74
03/15803808798805-0.37%638,4001072億1361万-1.95%8.070.73
03/14805812797808+1.25%475,6001076億1316万-1.7%8.10.73
03/13797805793798+0.5%666,9001062億8132万-3.04%80.72
03/12790794777794+0.89%912,8001057億4858万-3.76%7.960.72
03/11788800778787-5.52%2,019,2001048億1628万-4.72%7.890.71
03/088248358238330%644,0001109億4278万+0.6%8.350.75
03/07837842833833+0.12%595,8001109億4278万+0.48%8.350.75
03/06823837821832+0.97%503,7001108億959万+0.36%8.340.75
03/05822824813824+0.12%576,2001097億4412万-0.72%8.260.74
03/04832832820823-0.24%565,6001096億1093万-0.96%8.250.74
03/018278298238250%336,2001098億7730万-0.84%8.270.74
02/29833834822825-0.96%507,7001098億7730万-0.96%8.270.74
02/288338398318330%373,5001109億4278万-0.12%8.350.75
02/27827834825833+0.73%356,5001109億4278万-0.24%8.350.75
02/26835839827827+0.49%530,5001101億4367万-1.08%8.290.75
02/228308348228230%293,3001096億1093万-1.67%8.250.74
02/21826827818823-0.72%489,2001096億1093万-1.79%8.250.74
02/20831831820829-0.24%445,2001104億1004万-1.31%8.310.75
02/19824834822831+0.97%580,5001106億7641万-1.19%8.330.75
02/16814829808823+1.86%624,6001096億1093万-2.26%8.250.74
02/15822823806808-1.22%529,7001076億1316万-4.27%8.10.73
02/14823824814818-1.21%521,4001089億4501万-3.31%8.20.74
02/13833833819828+0.12%657,7001102億7685万-2.36%8.30.75
02/09828835824827-0.6%374,1001101億4367万-2.59%8.290.75
02/08840840829832-1.19%452,2001108億959万-2.12%8.340.75
02/07832843831842+1.32%428,8001121億4144万-0.82%8.440.76
02/06832837823831-0.36%673,0001106億7641万-1.77%8.330.75
02/05826837820834+1.58%1,064,8001110億7596万-1.18%8.360.75
02/02831835819821-2.26%1,688,7001093億4456万-2.38%8.230.74
02/01842845838840-1.18%598,3001118億7507万+0.12%8.420.76
01/31842850839850+0.59%663,0001132億692万+1.55%8.520.77
01/30855856843845-1.17%699,1001125億4099万+1.32%8.470.76
01/29856859850855+0.83%560,2001138億7284万+2.76%8.570.77
01/26854854845848-0.82%588,0001129億4055万+2.29%8.50.77
01/25842857842855+2.03%597,4001138億7284万+3.39%8.570.77
01/24850852832838-1.41%1,247,3001116億870万+1.58%8.40.76
01/23856859849850-0.93%786,3001132億692万+2.16%8.520.77
01/22860862848858+0.12%879,8001142億7239万+2.26%8.60.77
01/198568598478570%1,121,6001141億3921万+1.42%8.590.77
01/18858866855857-0.12%541,8001141億3921万+0.59%8.590.77
01/178608718588580%738,1001142億7239万-0.12%8.60.77
01/16865867858858-0.92%695,5001142億7239万-0.81%8.60.77
01/15856869849866+1.29%863,4001153億3787万-0.8%8.680.78
01/12870873846855-1.16%1,263,4001138億7284万-2.73%8.570.77
01/11879879864865-0.46%1,032,0001152億468万-2.48%8.670.78
01/10855869851869+0.81%833,4001157億3742万-2.91%8.710.78

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
10月期
374
6/5

6/4
148
1/16
12,936,000
9/1
--+60.93%
4/1
-31.88%
10/8
2009年
10月期
486
6/4
236
12/5
4,133,000
6/1
--+33.35%
6/4
-22.18%
11/25
2010年
10月期
326
11/11
214
5/26
4,394,000
1/21
--+15.98%
12/18
-17.14%
5/26
2011年
10月期
320
2/17

1/18
175
3/15
4,718,000
12/3
278億3286万152億2109万+17.53%
10/7
-33.18%
3/15
2012年
10月期
420
9/21
249
11/18
2,905,000
6/8
365億3063万216億5744万+13.4%
7/3
-13.95%
6/5
2013年
10月期
789
5/20
346
11/13
3,301,000
3/15
686億2541万300億9428万+26.51%
1/10
-16.8%
6/13
2014年
10月期
759
12/18
524
2/4
2,756,000
3/6
660億1608万455億7631万+14.06%
3/24
-18.52%
2/4
2015年
10月期
1,148
6/4
643
11/17
1,221,400
6/5
998億5040万559億2666万+20.02%
12/24
-14.88%
9/8
2016年
10月期
1,379
1/5
503
9/15
1,856,900
9/12
1199億4226万437億4978万+21.57%
1/5
-24.68%
6/24
2017年
10月期
837
10/10
521
11/9
1,753,600
9/15
1114億7552万453億1538万+18.25%
9/19
-6.65%
1/23
2018年
10月期
1,034
8/1
576
3/26
2,109,900
6/6
1377億1288万767億1433万+22.17%
6/11
-16.72%
9/12
2019年
10月期
1,033
10/16
595
12/25
3,074,400
3/11
1375億7970万792億4484万+13.15%
7/5
-13.24%
12/25
2020年
10月期
1,166
8/14
571
3/17
1,299,900
6/22
1552億9325万760億4841万+18.39%
3/27
-21.3%
3/13
2021年
10月期
1,100
11/24
805
7/9
1,092,500
7/29
1465億307万1072億1361万+16.56%
3/18
-13.65%
12/22
2022年
10月期
1,220
6/8
759
1/20

1/19

他2件
4,363,300
9/12
1624億8522万1010億8712万+14.5%
6/14
-7.67%
10/13
2023年
10月期
1,178
9/5
818
3/16
4,255,700
12/15
1568億9147万1089億4501万+17.64%
6/12
-8.26%
1/16
最新771
2024/6/5
661,6001026億8533万-2.9%
794

年間値上がり率

1984/12/28 vs 1983/12/26
26%(1.26倍)
1985/12/28 vs 1984/12/28
166%(2.66倍)
1986/12/27 vs 1985/12/28
-2%(0.98倍)
1987/12/28 vs 1986/12/27
-21%(0.79倍)
1988/12/28 vs 1987/12/28
-6%(0.94倍)
1989/12/29 vs 1988/12/28
40%(1.4倍)
1990/12/28 vs 1989/12/29
-53%(0.47倍)
1991/12/30 vs 1990/12/28
28%(1.28倍)
1992/12/30 vs 1991/12/30
-36%(0.64倍)
1993/12/30 vs 1992/12/30
11%(1.11倍)
1994/12/30 vs 1993/12/30
27%(1.27倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-17%(0.83倍)
1997/12/30 vs 1996/12/30
-63%(0.37倍)
1998/12/30 vs 1997/12/30
10%(1.1倍)
1999/12/30 vs 1998/12/30
-13%(0.87倍)
2000/12/29 vs 1999/12/30
-10%(0.9倍)
2001/12/28 vs 2000/12/29
6%(1.06倍)
2002/12/30 vs 2001/12/28
-8%(0.92倍)
2003/12/30 vs 2002/12/30
10%(1.1倍)
2004/12/30 vs 2003/12/30
55%(1.55倍)
2005/12/30 vs 2004/12/30
22%(1.22倍)
2006/12/29 vs 2005/12/30
-26%(0.74倍)
2007/12/28 vs 2006/12/29
-19%(0.81倍)
2008/12/30 vs 2007/12/28
44%(1.44倍)
2009/12/30 vs 2008/12/30
6%(1.06倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/30 vs 2010/12/30
6%(1.06倍)
2012/12/28 vs 2011/12/30
66%(1.66倍)
2013/12/30 vs 2012/12/28
48%(1.48倍)
2014/12/30 vs 2013/12/30
13%(1.13倍)
2015/12/30 vs 2014/12/30
63%(1.63倍)
2016/12/30 vs 2015/12/30
-46%(0.54倍)
2017/12/29 vs 2016/12/30
7%(1.07倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
55%(1.55倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/30
-15%(0.85倍)
2022/12/30 vs 2021/12/30
15%(1.15倍)
2023/12/29 vs 2022/12/30
-11%(0.89倍)
2024/06/05 vs 2023/12/29
-4%(0.96倍)
過去安値
135円(2001/09/12)
471%(5.71倍)
771円(6/5)