2902 太陽化学

2902
2019/03/22
時価
357億円
PER 予
9.93倍
2010年以降
6.7-24倍
(2010-2018年)
PBR
0.78倍
2010年以降
0.42-0.98倍
(2010-2018年)
配当 予
2.83%
ROE 予
7.89%
ROA 予
5.76%
資料
Link

株価チャート

株価

3/22

前日 (3/20)
1,499
始値
1,499
高値
1,545
安値
1,499
終値 +1.4%
1,520
出来高 -77.27%
1,000

乖離率

株価(5日)
移動平均値
+1.33%
1,500
株価(25日)
移動平均値
-0.07%
1,521
出来高(5日)
移動平均値
-52.38%
2,100

2018/10/22~2019/03/22

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PERPBR
2019
03/221,4991,5451,4991,520+1.4%1,000357億4082万-0.07%9.930.78
03/201,4851,5201,4801,499+0.54%4,400352億4703万-1.58%9.790.77
03/191,5391,5391,4911,491-0.6%500350億5892万-2.23%9.740.77
03/181,4901,5001,4901,500+0.67%1,700352億7055万-1.83%9.80.77
03/151,4651,4901,4651,490+1.71%2,900350億3541万-2.68%9.730.77
03/141,4901,4901,4611,465-0.34%3,300344億4757万-4.56%9.570.76
03/131,4911,4921,4651,470-1.34%3,500345億6514万-4.48%9.60.76
03/121,4891,4901,4801,490+1.71%1,000350億3541万-3.56%9.730.77
03/111,4901,5011,4511,465-2.33%5,500344億4757万-5.54%9.570.76
03/081,5021,5021,4801,500-1.64%4,600352億7055万-3.66%9.80.77
03/071,5321,5321,5251,525-0.65%800358億5839万-2.37%9.960.79
03/061,5571,5571,5351,535-1.41%500360億9353万-1.85%10.030.79
03/051,5461,5571,5291,557+1.83%8,800366億1083万-0.57%10.170.8
03/041,5491,5491,5291,529+0.72%500359億5244万-2.43%9.990.79
03/011,5251,5601,5001,518-0.46%6,300356億9379万-3.25%9.920.78
02/281,5511,5511,5251,525-1.68%5,300358億5839万-2.93%9.960.79
02/271,5521,5521,5501,551-0.06%2,000364億6975万-1.46%10.130.8
02/261,5501,5551,5501,552+0.13%1,100364億9326万-1.52%10.140.8
02/251,5431,5551,5421,550+0.32%3,700364億4623万-1.65%10.130.8
02/221,5551,5551,5301,545-0.64%3,400363億2866万-1.97%10.090.8
02/211,5581,5601,5501,555+0.13%4,100365億6380万-1.27%10.160.8
02/201,5401,5531,5401,553+0.84%600365億1677万-1.46%10.150.8
02/191,5501,5501,5401,540-0.32%2,200362億1109万-2.28%10.060.79
02/181,5411,5681,5411,545-0.77%800363億2866万-2.03%10.090.8
02/151,5511,5571,5341,557-0.95%1,900366億1083万-1.33%10.170.8
02/141,5521,5721,5521,572+1.35%600369億6353万-0.51%10.270.81
02/131,5501,5721,5501,551+0.06%4,300364億6975万-1.77%10.130.8
02/121,5501,5791,5501,550-1.52%8,700364億4623万-1.77%10.130.8
02/081,5771,5771,5741,574-1.5%300370億1056万-0.25%10.280.81
02/071,5791,5981,5791,598+1.2%1,000375億7489万+1.27%10.440.82
02/061,6101,6101,5761,579-1.93%1,800371億2813万+0.25%10.320.81
02/051,6011,6301,6011,610-1.53%8,000378億5705万+2.29%10.520.83
02/041,6501,6501,6001,635+0.55%2,000384億4490万+4.07%10.680.84
02/011,6191,6281,6191,626+0.43%1,100382億3327万+3.83%10.620.84
01/311,5861,6191,5741,619+2.92%2,100380億6868万+3.72%10.580.83
01/301,5861,5861,5721,573-0.82%1,300369億8705万+0.9%10.280.81
01/291,6021,6021,5861,5860%4,500372億9272万+1.67%10.360.82
01/281,5851,5861,5851,586+0.38%300372億9272万+1.73%10.360.82
01/251,5751,5901,5751,580+0.57%400371億5164万+1.15%10.320.81
01/241,5681,5711,5681,571-1.81%300369億4002万+0.45%10.260.81
01/231,5801,6041,5801,600+0.06%2,600376億2192万+2.17%10.450.83
01/221,5431,5991,5431,599+3.43%1,100375億9840万+2.17%10.450.82
01/211,5501,5801,5421,546+0.26%4,300363億5218万-1.34%10.10.8
01/181,5451,5471,5401,542+0.13%3,900362億5812万-1.85%10.070.8
01/171,5441,5441,5401,540-1.66%3,200362億1109万-2.22%10.060.79
01/161,5601,5701,5601,566+0.38%800368億2245万-0.89%10.230.81
01/151,5901,5901,5601,5600%400366億8137万-1.52%10.190.8
01/111,5801,5881,5501,560-0.76%6,700366億8137万-1.64%10.190.8
01/101,5491,5721,5491,572-1.75%200369億6353万-1.07%10.270.81
01/081,5771,6301,5761,600+3.9%3,400376億2192万+0.5%10.450.83
01/071,5781,5801,5391,540+0.92%2,400362億1109万-3.39%10.060.79
01/041,5611,5611,5101,526-2.3%3,800358億8190万-4.51%9.970.79
2018
12/281,5621,6001,5621,5620%12,300367億2840万-2.5%10.230.81
12/271,5961,5961,5601,562+1.43%4,600367億2840万-2.5%10.230.81
12/261,5401,5451,5341,5400%8,300362億1109万-3.93%10.090.8
12/251,4201,5401,4201,540-0.32%13,700362億1109万-3.99%10.090.8
12/211,5001,5451,4001,545+3%14,500363億2866万-3.8%10.120.8
12/201,4721,5681,4721,500-0.79%14,000352億7055万-6.83%9.830.78
12/191,5501,5721,5121,512-3.57%3,000355億5271万-6.38%9.910.78
12/181,5631,5691,5501,568-1.07%4,700368億6948万-3.33%10.270.81
12/171,5851,5901,5821,5850%2,200372億6921万-2.58%10.380.82
12/141,6111,6111,5611,585-3.35%4,800372億6921万-2.88%10.380.82
12/131,6051,6451,6051,640-0.3%3,200385億6246万+0.12%10.740.85
12/121,5931,6801,5931,645+1.61%2,700386億8003万+0.24%10.780.85
12/111,6151,6281,5811,619+2.34%2,600380億6868万-1.58%10.610.84
12/101,6401,6411,5811,582-3.36%1,700371億9867万-4.06%10.360.82
12/071,6401,6401,6351,637-0.79%900384億9192万-0.91%10.730.85
12/061,6601,6681,6401,650+0.61%22,600387億9760万-0.12%10.810.85
12/051,6601,6601,6401,640-1.2%3,600385億6246万-0.67%10.740.85
12/041,6801,6801,6601,6600%2,200390億3274万+0.61%10.880.86
12/031,6511,6601,6511,660+2.15%2,000390億3274万+0.67%10.880.86
11/301,6321,6321,6251,625-0.31%1,100382億976万-1.46%10.650.84
11/291,6501,6501,6251,630-1.21%3,200383億2733万-1.27%10.680.84
11/281,6501,6501,6301,6500%2,900387億9760万-0.12%10.810.85
11/271,6401,6501,6351,650+0.92%1,000387億9760万-0.24%10.810.85
11/261,6251,6351,6241,635+0.93%900384億4490万-1.33%10.710.85
11/221,5561,6201,5561,620+3.85%2,000380億9219万-2.35%10.610.84
11/211,5811,5811,5511,560-1.76%2,500366億8137万-6.19%10.220.81
11/201,5921,5921,5821,588+0.38%2,400373億3975万-4.85%10.40.82
11/191,5831,5901,5821,582-0.06%5,600371億9867万-5.5%10.360.82
11/161,6331,6331,5511,583-3%9,900372億2218万-5.72%10.370.82
11/151,6451,6491,6071,632-0.79%6,000383億7436万-3.09%10.690.84
11/141,6601,6851,6451,645-2.08%2,300386億8003万-2.49%10.780.85
11/131,6871,6871,6411,680-0.47%3,200395億301万-0.59%11.010.87
11/121,6831,7001,6811,688-1%1,600396億9112万-0.24%11.060.87
11/091,7411,7411,7001,705-2.07%600400億9086万+0.65%11.170.88
11/081,7351,7431,7331,741+0.99%5,800409億3735万+2.77%11.410.9
11/071,7401,7401,6981,724-0.92%8,600405億3762万+1.83%11.30.89
11/061,6751,7401,6751,740+1.46%7,800409億1383万+2.78%11.40.9
11/051,6581,7201,6581,715+3.94%3,500403億2599万+1.36%11.240.89
11/021,6221,6601,6221,650+0.67%3,900387億9760万-2.48%10.810.85
11/011,6251,6391,6251,639+0.86%1,300385億3895万-3.25%10.740.85
10/311,6491,6491,6251,625+0.31%2,600382億976万-4.19%10.650.84
10/301,6301,6481,6201,620-0.61%2,500380億9219万-4.65%10.610.84
10/291,6601,6641,6201,630-2.04%10,800383億2733万-4.23%10.680.84
10/261,6701,6701,6431,664-0.36%4,700391億2679万-2.4%10.90.86
10/251,6321,6701,6321,670-0.12%3,900392億6788万-2.11%10.940.86
10/241,6721,6931,6601,672-1.65%3,000393億1490万-2.05%10.950.86
10/231,7101,7101,6751,700-0.58%3,000399億7329万-0.47%11.140.88
10/221,7011,7101,6911,710+0.53%800402億842万+0.12%11.20.88

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1,520
2019/3/22
1,000357億4082万-0.07%
1,521

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)
2019/03/22 vs 2018/12/28
-3%(0.97倍)
過去安値
315円(1998/01/14)
383%(4.83倍)
1,520円(3/22)