2902 太陽化学

2902
2019/01/15
時価
366億円
PER 予
10.22倍
2010年以降
6.7-24倍
(2010-2018年)
PBR
0.82倍
2010年以降
0.42-0.98倍
(2010-2018年)
配当 予
2.76%
ROE 予
7.99%
ROA 予
5.75%
資料
Link

株価チャート

株価

1/15

前日 (1/11)
1,560
始値
1,590
高値
1,590
安値
1,560
終値 ±0%
1,560
出来高 -94.03%
400

乖離率

株価(5日)
移動平均値
-0.38%
1,566
株価(25日)
移動平均値
-1.52%
1,584
出来高(5日)
移動平均値
-84.73%
2,620

2018/08/14~2019/01/15

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
2019
01/151,5901,5901,5601,5600%400366億8137万-1.52%10.220.82
01/111,5801,5881,5501,560-0.76%6,700366億8137万-1.64%10.220.82
01/101,5491,5721,5491,572-1.75%200369億6353万-1.07%10.30.82
01/081,5771,6301,5761,600+3.9%3,400376億2192万+0.5%10.480.84
01/071,5781,5801,5391,540+0.92%2,400362億1109万-3.39%10.090.81
01/041,5611,5611,5101,526-2.3%3,800358億8190万-4.51%100.8
2018
12/281,5621,6001,5621,5620%12,300367億2840万-2.5%10.230.82
12/271,5961,5961,5601,562+1.43%4,600367億2840万-2.5%10.230.82
12/261,5401,5451,5341,5400%8,300362億1109万-3.93%10.090.81
12/251,4201,5401,4201,540-0.32%13,700362億1109万-3.99%10.090.81
12/211,5001,5451,4001,545+3%14,500363億2866万-3.8%10.120.81
12/201,4721,5681,4721,500-0.79%14,000352億7055万-6.83%9.830.79
12/191,5501,5721,5121,512-3.57%3,000355億5271万-6.38%9.910.79
12/181,5631,5691,5501,568-1.07%4,700368億6948万-3.33%10.270.82
12/171,5851,5901,5821,5850%2,200372億6921万-2.58%10.380.83
12/141,6111,6111,5611,585-3.35%4,800372億6921万-2.88%10.380.83
12/131,6051,6451,6051,640-0.3%3,200385億6246万+0.12%10.740.86
12/121,5931,6801,5931,645+1.61%2,700386億8003万+0.24%10.780.86
12/111,6151,6281,5811,619+2.34%2,600380億6868万-1.58%10.610.85
12/101,6401,6411,5811,582-3.36%1,700371億9867万-4.06%10.360.83
12/071,6401,6401,6351,637-0.79%900384億9192万-0.91%10.730.86
12/061,6601,6681,6401,650+0.61%22,600387億9760万-0.12%10.810.86
12/051,6601,6601,6401,640-1.2%3,600385億6246万-0.67%10.740.86
12/041,6801,6801,6601,6600%2,200390億3274万+0.61%10.880.87
12/031,6511,6601,6511,660+2.15%2,000390億3274万+0.67%10.880.87
11/301,6321,6321,6251,625-0.31%1,100382億976万-1.46%10.650.85
11/291,6501,6501,6251,630-1.21%3,200383億2733万-1.27%10.680.85
11/281,6501,6501,6301,6500%2,900387億9760万-0.12%10.810.86
11/271,6401,6501,6351,650+0.92%1,000387億9760万-0.24%10.810.86
11/261,6251,6351,6241,635+0.93%900384億4490万-1.33%10.710.86
11/221,5561,6201,5561,620+3.85%2,000380億9219万-2.35%10.610.85
11/211,5811,5811,5511,560-1.76%2,500366億8137万-6.19%10.220.82
11/201,5921,5921,5821,588+0.38%2,400373億3975万-4.85%10.40.83
11/191,5831,5901,5821,582-0.06%5,600371億9867万-5.5%10.360.83
11/161,6331,6331,5511,583-3%9,900372億2218万-5.72%10.370.83
11/151,6451,6491,6071,632-0.79%6,000383億7436万-3.09%10.690.85
11/141,6601,6851,6451,645-2.08%2,300386億8003万-2.49%10.780.86
11/131,6871,6871,6411,680-0.47%3,200395億301万-0.59%11.010.88
11/121,6831,7001,6811,688-1%1,600396億9112万-0.24%11.060.88
11/091,7411,7411,7001,705-2.07%600400億9086万+0.65%11.170.89
11/081,7351,7431,7331,741+0.99%5,800409億3735万+2.77%11.410.91
11/071,7401,7401,6981,724-0.92%8,600405億3762万+1.83%11.30.9
11/061,6751,7401,6751,740+1.46%7,800409億1383万+2.78%11.40.91
11/051,6581,7201,6581,715+3.94%3,500403億2599万+1.36%11.240.9
11/021,6221,6601,6221,650+0.67%3,900387億9760万-2.48%10.810.86
11/011,6251,6391,6251,639+0.86%1,300385億3895万-3.25%10.740.86
10/311,6491,6491,6251,625+0.31%2,600382億976万-4.19%10.650.85
10/301,6301,6481,6201,620-0.61%2,500380億9219万-4.65%10.610.85
10/291,6601,6641,6201,630-2.04%10,800383億2733万-4.23%10.680.85
10/261,6701,6701,6431,664-0.36%4,700391億2679万-2.4%10.90.87
10/251,6321,6701,6321,670-0.12%3,900392億6788万-2.11%10.940.87
10/241,6721,6931,6601,672-1.65%3,000393億1490万-2.05%10.950.88
10/231,7101,7101,6751,700-0.58%3,000399億7329万-0.47%11.140.89
10/221,7011,7101,6911,710+0.53%800402億842万+0.12%11.20.89
10/191,7011,7011,7011,701-0.93%700399億9680万-0.35%11.140.89
10/181,7171,7171,7101,717+0.41%2,600403億7302万+0.59%11.250.9
10/171,7191,7201,7101,7100%1,400402億842万+0.53%11.20.89
10/161,7021,7101,6921,710+0.29%1,600402億842万+0.88%11.20.89
10/151,7011,7051,7001,705+0.53%2,300400億9086万+0.95%11.170.89
10/121,6961,7101,6961,696-0.82%3,100398億7923万+0.71%11.110.89
10/111,6911,7201,6691,710-1.04%10,200402億842万+1.85%11.20.89
10/101,7301,7321,7151,728-0.12%3,500406億3167万+3.29%11.320.9
10/091,7271,7301,7001,730+0.17%3,200406億7870万+3.78%11.330.91
10/051,7281,7301,7251,727-0.06%3,100406億816万+4.04%11.310.9
10/041,7151,7281,7151,728+0.93%3,600406億3167万+4.47%11.320.9
10/031,6901,7121,6901,712+0.06%2,900402億5545万+3.88%11.220.9
10/021,7151,7301,7101,711-0.23%3,000402億3194万+4.2%11.210.9
10/011,7151,7301,7001,7150%7,500403億2599万+4.89%11.240.9
09/281,7001,7481,7001,715+0.88%18,600403億2599万+5.28%11.240.9
09/271,7001,7001,6651,700+0.12%6,900399億7329万+4.81%11.140.89
09/261,6991,6991,6901,698-0.12%900399億2626万+5.07%11.120.89
09/251,6861,7001,6601,700+0.83%7,300399億7329万+5.52%11.140.89
09/211,7061,7061,6861,686-1.06%3,800396億4409万+4.98%11.050.88
09/201,6861,7041,6851,704+0.24%4,900400億6734万+6.5%11.160.89
09/191,6821,7051,6751,700+1.07%3,200399億7329万+6.58%11.140.89
09/181,7001,7051,6701,682-0.77%2,200395億5004万+5.85%11.020.88
09/141,6761,6991,6761,695-0.35%2,000398億5572万+7.01%11.110.89
09/131,6701,7041,6571,701+0.29%6,300399億9680万+7.79%11.140.89
09/121,7011,7191,6701,696-0.29%7,100398億7923万+7.75%11.110.89
09/111,7001,7271,6901,701+8%41,600399億9680万+8.41%11.140.89
09/101,5511,5801,5501,575+1.55%7,500370億3407万+0.64%10.320.82
09/071,5551,5601,5491,551-1.02%2,600364億6975万-0.7%10.160.81
09/061,5671,5671,5541,5670%2,600368億4596万+0.51%10.270.82
09/051,5671,5671,5601,567+0.06%1,400368億4596万+0.71%10.270.82
09/041,5801,5801,5621,5660%2,800368億2245万+0.9%10.260.82
09/031,5731,5821,5651,566-0.38%3,000368億2245万+1.03%10.260.82
08/311,5711,5781,5701,572+0.06%4,200369億6353万+1.62%10.30.82
08/301,5721,5781,5711,5710%4,400369億4002万+1.75%10.290.82
08/291,5671,5881,5671,571+0.32%2,600369億4002万+1.95%10.290.82
08/281,5651,5701,5651,566+0.13%4,500368億2245万+1.82%10.260.82
08/271,5581,5741,5561,564+0.39%4,700367億7542万+1.89%10.250.82
08/241,5681,5701,5491,558+0.45%10,200366億3434万+1.63%10.210.82
08/231,5501,5601,5501,5510%2,800364億6975万+1.24%10.160.81
08/221,5501,5601,5501,551-0.13%6,800364億6975万+1.31%10.160.81
08/211,5601,5601,5531,553-0.96%3,200365億1677万+1.44%10.170.81
08/201,5541,5801,5521,568+0.45%14,400368億6948万+2.42%10.270.82
08/171,5601,5611,5601,561+0.58%400367億488万+2.03%10.230.82
08/161,5591,5841,5501,552-0.45%10,600364億9326万+1.5%10.170.81
08/151,5831,5831,5591,559-0.13%1,600366億5785万+1.96%10.210.82
08/141,5701,5781,5571,561+0.39%1,600367億488万+2.09%10.230.82

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
2010年
3月期
979
9/1
470
5/11

4/9

他2件
45,000
5/12
--+35.2%
5/26
-10.88%
12/17
2011年
3月期
900
9/2

7/2
553
3/15
35,000
11/17
211億6170万130億268万+10.62%
2/22
-18.8%
3/15
2012年
3月期
650
3/14
523
11/22
35,000
6/28
152億8345万122億9729万+7.51%
2/3
-5.37%
10/5
2013年
3月期
748
7/4
580
10/15

10/10
24,200
1/8
175億8772万136億3754万+11.45%
7/4
-3.84%
8/7
2014年
3月期
780
1/24
648
6/7
33,100
1/24
183億4068万152億3642万+8.03%
1/24
-7.67%
6/7
2015年
3月期
921
3/25
702
4/15
31,200
9/9
216億5611万165億661万+12.42%
3/6
-5.91%
10/16
2016年
3月期
1,013
7/3
831
2/12
40,000
7/3
238億1937万195億3988万+13.06%
7/3
-6.62%
9/8
2017年
3月期
1,166
3/21
774
9/7
73,800
3/7
274億1697万181億9960万+19.96%
3/15
-11.76%
4/12
2018年
3月期
1,848
2/13
944
4/12
57,500
2/6
434億5331万221億9693万+18.81%
7/4
-4.58%
8/24
最新1,560
2019/1/15
400366億8137万-1.52%
1,584

年間値上がり率

1987/12/25 vs 1986/12/27
7%(1.07倍)
1988/12/28 vs 1987/12/25
58%(1.58倍)
1989/12/28 vs 1988/12/28
8%(1.08倍)
1990/12/28 vs 1989/12/28
-44%(0.56倍)
1991/12/30 vs 1990/12/28
6%(1.06倍)
1992/12/30 vs 1991/12/30
-16%(0.84倍)
1993/12/30 vs 1992/12/30
0%(1倍)
1994/12/30 vs 1993/12/30
17%(1.17倍)
1995/12/29 vs 1994/12/30
-16%(0.84倍)
1996/12/30 vs 1995/12/29
-29%(0.71倍)
1997/12/29 vs 1996/12/30
-53%(0.47倍)
1998/12/30 vs 1997/12/29
23%(1.23倍)
1999/12/29 vs 1998/12/30
-2%(0.98倍)
2000/12/28 vs 1999/12/29
6%(1.06倍)
2001/12/27 vs 2000/12/28
34%(1.34倍)
2002/12/30 vs 2001/12/27
-9%(0.91倍)
2003/12/30 vs 2002/12/30
31%(1.31倍)
2004/12/30 vs 2003/12/30
151%(2.51倍)
2005/12/30 vs 2004/12/30
-23%(0.77倍)
2006/12/29 vs 2005/12/30
-30%(0.7倍)
2007/12/28 vs 2006/12/29
-44%(0.56倍)
2008/12/30 vs 2007/12/28
-11%(0.89倍)
2009/12/30 vs 2008/12/30
22%(1.22倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/30 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/30
5%(1.05倍)
2013/12/30 vs 2012/12/28
16%(1.16倍)
2014/12/30 vs 2013/12/30
5%(1.05倍)
2015/12/30 vs 2014/12/30
19%(1.19倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
101%(2.01倍)
2018/12/28 vs 2017/12/29
-8%(0.92倍)
2019/01/15 vs 2018/12/28
0%(1倍)
過去安値
315円(1998/01/14)
395%(4.95倍)
1,560円(1/15)