2902 太陽化学

2902
2019/06/14
時価
395億円
PER 予
10.2倍
2010年以降
6.7-24倍
(2010-2019年)
PBR
0.85倍
2010年以降
0.42-0.98倍
(2010-2019年)
配当 予
2.98%
ROE 予
8.38%
ROA 予
6.15%
資料
Link
CSV,JSON

株価チャート

株価

6/14

前日 (6/13)
1,672
始値
1,675
高値
1,680
安値
1,665
終値 +0.48%
1,680
出来高 -69.39%
1,500

乖離率

株価(5日)
移動平均値
+0.36%
1,674
株価(25日)
移動平均値
+3.64%
1,621
出来高(5日)
移動平均値
-58.56%
3,620

2019/01/16~2019/06/14

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
06/141,6751,6801,6651,680+0.48%1,500395億301万+3.64%10.20.85
06/131,6931,6931,6651,672-0.48%4,900393億1490万+3.34%10.150.85
06/121,6501,6801,6461,680+1.82%2,600395億301万+4.02%10.20.85
06/111,6901,7001,6401,650-2.37%6,400387億9760万+2.36%10.010.84
06/101,6821,7001,6811,690+0.6%2,700397億3815万+4.77%10.260.86
06/071,6581,6881,6581,680+1.82%6,000395億301万+4.54%10.20.85
06/061,6361,6501,6251,650+0.61%4,800387億9760万+3.06%10.010.84
06/051,6151,6401,6151,640+0.99%3,000385億6246万+2.82%9.950.83
06/041,6001,6281,5901,624+2.07%3,400381億8625万+2.07%9.860.83
06/031,5961,5961,5751,591-2.03%2,000374億1029万+0.19%9.660.81
05/311,6141,6241,5631,624+0.62%5,900381億8625万+2.46%9.860.83
05/301,5861,6141,5861,614+1.77%1,400379億5111万+2.09%9.80.82
05/291,5851,6021,5851,586+0.19%3,800372億9272万+0.63%9.630.81
05/281,5801,6001,5801,583+0.19%3,900372億2218万+0.57%9.610.81
05/271,5801,5811,5801,5800%2,700371億5164万+0.57%9.590.8
05/241,5801,5801,5701,580+0.25%2,700371億5164万+0.77%9.590.8
05/231,5751,5911,5111,576-1.5%8,300370億5759万+0.7%9.560.8
05/221,6001,6001,5901,600+0.31%7,300376億2192万+2.37%9.710.81
05/211,6151,6151,5951,595-0.93%2,200375億435万+2.24%9.680.81
05/201,6151,6151,5751,610+0.63%1,200378億5705万+3.47%9.770.82
05/171,6001,6001,5601,6000%5,600376億2192万+3.03%9.710.81
05/161,5731,6021,5731,600+0.31%2,400376億2192万+3.16%9.710.81
05/151,5841,5951,5841,595-1.79%1,600375億435万+2.97%9.680.81
05/141,6001,6241,5601,624+1.5%5,800381億8625万+4.98%9.860.83
05/131,6381,6431,6001,600-0.5%5,300376億2192万+3.63%9.710.81
05/101,6001,6301,6001,608+0.63%2,600378億1003万+4.28%9.760.82
05/091,6001,6011,5761,598+0.19%3,100375億7489万+3.77%9.70.81
05/081,6381,6381,5651,595-4.49%4,100375億435万+3.77%9.680.81
05/071,5401,6701,5401,670+8.44%6,900392億6788万+8.87%10.140.85
04/261,5341,5411,5301,540+0.39%6,300362億1109万+0.85%9.350.78
04/251,5181,5351,5171,534+0.92%2,600360億7001万+0.52%9.310.78
04/241,5321,5321,5101,520-0.72%3,300357億4082万-0.33%9.220.77
04/231,5171,5401,5171,531-0.58%1,600359億9947万+0.46%9.290.78
04/221,5351,5401,5301,540+0.98%5,100362億1109万+1.12%9.350.78
04/191,5101,5251,5101,525+0.99%2,700358億5839万+0.26%9.260.78
04/181,5171,5181,5101,510+0.6%1,700355億568万-0.53%9.160.77
04/171,5291,5291,4981,501-1.83%5,000352億9406万-1.05%9.110.76
04/161,5111,5301,5111,529+0.92%2,200359億5244万+0.86%9.280.78
04/151,5301,5301,5111,515+0.33%2,000356億2325万+0.07%9.190.77
04/121,5301,5301,5101,510+0.13%1,200355億568万-0.2%9.160.77
04/111,5191,5281,5001,508-0.72%2,000354億5866万-0.4%9.150.77
04/101,5021,5191,5021,519+0.53%400357億1731万+0.26%9.220.77
04/091,5141,5141,5001,511-0.2%1,000355億2920万-0.33%9.170.77
04/081,5351,5351,5141,514-1.37%4,100355億9974万-0.2%9.190.77
04/051,5351,5351,5351,5350%500360億9353万+1.19%9.320.78
04/041,5351,5351,5351,535-1.03%800360億9353万+1.19%9.320.78
04/031,5401,5551,5181,551+0.71%5,600364億6975万+2.24%9.410.79
04/021,5501,5601,5401,540-0.65%3,200362億1109万+1.52%9.350.78
04/011,5511,5681,5461,550-0.64%2,200364億4623万+2.11%9.410.79
03/291,5501,5611,5211,560+0.65%9,200366億8137万+2.77%10.840.8
03/281,5441,5501,5011,550+0.39%4,000364億4623万+2.18%10.770.79
03/271,5101,5451,5001,544+2.25%4,800363億515万+1.71%10.730.79
03/261,5001,5501,4901,510+0.67%8,100355億568万-0.46%10.490.77
03/251,5101,5101,5001,500-1.32%1,000352億7055万-1.25%10.420.77
03/221,4991,5451,4991,520+1.4%1,000357億4082万-0.07%10.560.78
03/201,4851,5201,4801,499+0.54%4,400352億4703万-1.58%10.410.77
03/191,5391,5391,4911,491-0.6%500350億5892万-2.23%10.360.76
03/181,4901,5001,4901,500+0.67%1,700352億7055万-1.83%10.420.77
03/151,4651,4901,4651,490+1.71%2,900350億3541万-2.68%10.350.76
03/141,4901,4901,4611,465-0.34%3,300344億4757万-4.56%10.180.75
03/131,4911,4921,4651,470-1.34%3,500345億6514万-4.48%10.210.75
03/121,4891,4901,4801,490+1.71%1,000350億3541万-3.56%10.350.76
03/111,4901,5011,4511,465-2.33%5,500344億4757万-5.54%10.180.75
03/081,5021,5021,4801,500-1.64%4,600352億7055万-3.66%10.420.77
03/071,5321,5321,5251,525-0.65%800358億5839万-2.37%10.60.78
03/061,5571,5571,5351,535-1.41%500360億9353万-1.85%10.660.78
03/051,5461,5571,5291,557+1.83%8,800366億1083万-0.57%10.820.8
03/041,5491,5491,5291,529+0.72%500359億5244万-2.43%10.620.78
03/011,5251,5601,5001,518-0.46%6,300356億9379万-3.25%10.550.78
02/281,5511,5511,5251,525-1.68%5,300358億5839万-2.93%10.60.78
02/271,5521,5521,5501,551-0.06%2,000364億6975万-1.46%10.780.79
02/261,5501,5551,5501,552+0.13%1,100364億9326万-1.52%10.780.79
02/251,5431,5551,5421,550+0.32%3,700364億4623万-1.65%10.770.79
02/221,5551,5551,5301,545-0.64%3,400363億2866万-1.97%10.730.79
02/211,5581,5601,5501,555+0.13%4,100365億6380万-1.27%10.80.79
02/201,5401,5531,5401,553+0.84%600365億1677万-1.46%10.790.79
02/191,5501,5501,5401,540-0.32%2,200362億1109万-2.28%10.70.79
02/181,5411,5681,5411,545-0.77%800363億2866万-2.03%10.730.79
02/151,5511,5571,5341,557-0.95%1,900366億1083万-1.33%10.820.8
02/141,5521,5721,5521,572+1.35%600369億6353万-0.51%10.920.8
02/131,5501,5721,5501,551+0.06%4,300364億6975万-1.77%10.780.79
02/121,5501,5791,5501,550-1.52%8,700364億4623万-1.77%10.770.79
02/081,5771,5771,5741,574-1.5%300370億1056万-0.25%10.940.8
02/071,5791,5981,5791,598+1.2%1,000375億7489万+1.27%11.10.82
02/061,6101,6101,5761,579-1.93%1,800371億2813万+0.25%10.970.81
02/051,6011,6301,6011,610-1.53%8,000378億5705万+2.29%11.190.82
02/041,6501,6501,6001,635+0.55%2,000384億4490万+4.07%11.360.84
02/011,6191,6281,6191,626+0.43%1,100382億3327万+3.83%11.30.83
01/311,5861,6191,5741,619+2.92%2,100380億6868万+3.72%11.250.83
01/301,5861,5861,5721,573-0.82%1,300369億8705万+0.9%10.930.8
01/291,6021,6021,5861,5860%4,500372億9272万+1.67%11.020.81
01/281,5851,5861,5851,586+0.38%300372億9272万+1.73%11.020.81
01/251,5751,5901,5751,580+0.57%400371億5164万+1.15%10.980.81
01/241,5681,5711,5681,571-1.81%300369億4002万+0.45%10.910.8
01/231,5801,6041,5801,600+0.06%2,600376億2192万+2.17%11.120.82
01/221,5431,5991,5431,599+3.43%1,100375億9840万+2.17%11.110.82
01/211,5501,5801,5421,546+0.26%4,300363億5218万-1.34%10.740.79
01/181,5451,5471,5401,542+0.13%3,900362億5812万-1.85%10.710.79
01/171,5441,5441,5401,540-1.66%3,200362億1109万-2.22%10.70.79
01/161,5601,5701,5601,566+0.38%800368億2245万-0.89%10.880.8

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
2019年
3月期
1,680
12/12

12/4
1,400
12/21
22,600
12/6
395億301万329億1918万+8.87%
5/7
-5.54%
3/11
最新1,680
2019/6/14
1,500395億301万+3.64%
1,621

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)
2019/06/14 vs 2018/12/28
8%(1.08倍)
過去安値
315円(1998/01/14)
433%(5.33倍)
1,680円(6/14)