4003 コープケミカル

4003
2015/09/25
時価
61億円
PER
65.49倍
2010年以降
赤字-141.56倍
(2010-2015年)
PBR
0.54倍
2010年以降
0.51-1.53倍
(2010-2015年)
配当
0%
ROE
0.83%
ROA
0.34%
資料
Link

株価チャート

株価

9/25

前日 (9/24)
67
始値
64
高値
70
安値
64
終値 +2.99%
69
出来高 -13.95%
629,000

乖離率

株価(5日)
移動平均値
-1.43%
70
株価(25日)
移動平均値
-13.75%
80
出来高(5日)
移動平均値
+2.64%
612,800

2015/04/30~2015/09/25

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
2015
09/2564706469+2.99%629,00061億5825万-13.75%65.490.54
09/2469706667-4.29%731,00059億7975万-17.28%63.590.52
09/1871727070-2.78%531,00062億4750万-14.63%66.440.55
09/1771737072-1.37%803,00064億2600万-13.25%68.340.56
09/1675757273-3.95%370,00065億1525万-13.1%69.280.57
09/1579797676-3.8%302,00067億8300万-10.59%72.130.59
09/1481817979-2.47%83,00070億5075万-8.14%74.980.62
09/11808380810%267,00072億2925万-5.81%76.880.63
09/1080828081-1.22%104,00072億2925万-6.9%76.880.63
09/0978827882+6.49%263,00073億1850万-6.82%77.830.64
09/08767975770%179,00068億7225万-12.5%73.080.6
09/0777787577-2.53%88,00068億7225万-13.48%73.080.6
09/0482827779-2.47%202,00070億5075万-12.22%74.980.62
09/0383838181+1.25%102,00072億2925万-10.99%76.880.63
09/02818279800%161,00071億4000万-13.04%75.930.63
09/0186867980-6.98%395,00071億4000万-13.98%75.930.63
08/3189898586-3.37%151,00076億7550万-8.51%81.620.67
08/2885898589+4.71%256,00079億4325万-6.32%84.470.7
08/2784878385+1.19%311,00075億8625万-11.46%80.670.67
08/2680847984+3.7%315,00074億9700万-13.4%79.720.66
08/2574837381+3.85%963,00072億2925万-17.35%76.880.63
08/2486897878-12.36%801,00069億6150万-22%74.030.61
08/2191918589-4.3%612,00079億4325万-11.88%84.470.7
08/2096969393-2.11%252,00083億25万-8.82%88.270.73
08/1995969495+1.06%150,00084億7875万-6.86%90.160.74
08/18949593940%112,00083億8950万-8.74%89.220.74
08/1797979394-1.05%202,00083億8950万-9.62%89.220.74
08/1495969495+1.06%217,00084億7875万-8.65%90.160.74
08/1394959294+1.08%351,00083億8950万-9.62%89.220.74
08/1294959293-2.11%383,00083億25万-10.58%88.270.73
08/1197989495-1.04%320,00084億7875万-9.52%90.160.74
08/1098989696-2.04%300,00085億6800万-8.57%91.110.75
08/071001009898-1.01%333,00087億4650万-7.55%93.010.77
08/069910099990%129,00088億3575万-7.48%93.960.77
08/051001019999-1%301,00088億3575万-8.33%93.960.77
08/04100101100100+1.01%364,00089億2500万-7.41%94.910.78
08/031011019899-4.81%692,00088億3575万-8.33%93.960.77
07/311041071021040%462,00092億8200万-2.8%98.710.81
07/30105106102104-0.95%664,00092億8200万-2.8%98.710.81
07/29106108105105-0.94%275,00093億7125万-1.87%99.660.82
07/28104108104106-0.93%646,00094億6050万0%100.60.83
07/27108109106107-2.73%579,00095億4975万+0.94%101.550.84
07/24113113108110-3.51%1,070,00098億1750万+4.76%104.40.86
07/23116117113114-0.87%952,000101億7450万+9.62%108.20.89
07/22117118114115-1.71%1,408,000102億6375万+11.65%109.150.9
07/21121123116117+2.63%3,400,000104億4225万+14.71%111.040.92
07/17108119107114+5.56%3,281,000101億7450万+12.87%108.20.89
07/16107112106108+1.89%1,384,00096億3900万+8%102.50.85
07/15107109104106-1.85%1,119,00094億6050万+7.07%100.60.83
07/14113115107108-0.92%1,841,00096億3900万+9.09%102.50.85
07/1310010998109+10.1%2,258,00097億2825万+11.22%103.450.85
07/101031039999-1.98%944,00088億3575万+2.06%93.960.77
07/0910210296101-2.88%1,962,00090億1425万+4.12%95.860.79
07/081071141021040%3,578,00092億8200万+7.22%98.710.81
07/071061141041040%5,947,00092億8200万+8.33%98.710.81
07/06107111103104-4.59%2,123,00092億8200万+8.33%98.710.81
07/03116117109109-8.4%2,813,00097億2825万+14.74%103.450.85
07/02127138115119-5.56%7,873,000106億2075万+25.26%112.940.93
07/01110142108126+20%28,538,000112億4550万+35.48%119.590.99
06/309311493105+12.9%6,010,00093億7125万+14.13%99.660.82
06/2993969293-3.13%655,00083億25万+1.09%88.270.73
06/261001029496-4%1,641,00085億6800万+4.35%91.110.75
06/259410192100+7.53%3,189,00089億2500万+9.89%94.910.78
06/24901099093+4.49%8,526,00083億25万+2.2%88.270.73
06/23899088890%173,00079億4325万-2.2%84.470.7
06/22899089890%48,00079億4325万-2.2%84.470.7
06/19889088890%116,00079億4325万-3.26%84.470.7
06/1889908989-1.11%78,00079億4325万-3.26%84.470.7
06/1790908990+1.12%47,00080億3250万-2.17%85.420.7
06/16899089890%77,00079億4325万-3.26%84.470.7
06/1589908989-1.11%81,00079億4325万-3.26%84.470.7
06/1290919090-1.1%120,00080億3250万-2.17%85.420.7
06/1190919091+1.11%106,00081億2175万-1.09%86.370.71
06/1090919090-1.1%107,00080億3250万-3.23%85.420.7
06/09919291910%188,00081億2175万-2.15%86.370.71
06/0892929191-1.09%55,00081億2175万-2.15%86.370.71
06/05929391920%49,00082億1100万-1.08%87.320.72
06/0491929192-1.08%85,00082億1100万-1.08%87.320.72
06/03929391930%112,00083億25万0%88.270.73
06/0292939293+1.09%51,00083億25万0%88.270.73
06/0193939292-1.08%57,00082億1100万-1.08%87.320.72
05/2992939293+1.09%41,00083億25万0%88.270.73
05/28929392920%46,00082億1100万-2.13%87.320.72
05/27929391920%200,00082億1100万-2.13%87.320.72
05/2693939292-1.08%75,00082億1100万-2.13%87.320.72
05/25939493930%21,00083億25万-1.06%88.270.73
05/2293949393-1.06%45,00083億25万-1.06%88.270.73
05/21939493940%69,00083億8950万0%89.220.74
05/20939493940%13,00083億8950万0%89.220.74
05/19939493940%48,00083億8950万0%89.220.74
05/1892949294+2.17%118,00083億8950万0%89.220.74
05/15939392920%54,00082億1100万-2.13%87.320.72
05/1492939292-1.08%75,00082億1100万-2.13%87.320.72
05/1392939293+1.09%66,00083億25万-1.06%88.270.73
05/1293939292-1.08%69,00082億1100万-2.13%87.320.72
05/11939493930%50,00083億25万-1.06%88.270.73
05/0894949393-1.06%78,00083億25万-2.11%88.270.73
05/0794949394+1.08%79,00083億8950万-1.05%89.220.74
05/0193949393-1.06%51,00083億25万-2.11%88.270.73
04/30949594940%102,00083億8950万-1.05%89.220.74

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2008年
3月期
165
6/11
106
11/12
1,360,000
11/16
+14.62%
12/19
-23.1%
8/17
2009年
3月期
392
7/16
140
4/10

4/1
14,641,000
6/10
+46.02%
7/14
-26.06%
8/12
2010年
3月期
218
6/18
115
11/27
3,211,000
5/15
+12.21%
1/15
-22.77%
11/27
2011年
3月期
150
4/15

4/13
70
3/15
3,733,000
3/31
+19%
3/31
-33.7%
3/15
2012年
3月期
148
12/13
87
8/9
7,165,000
12/13
+30.65%
12/13
-11.87%
8/9
2013年
3月期
169
2/27
86
10/15

10/12

他6件
10,868,000
2/27
+19.67%
2/26
-15.43%
5/15
2014年
3月期
176
5/17
110
4/2
17,606,000
5/17
+21.53%
5/17
-15.7%
6/7
2015年
3月期
146
2/17
95
3/30

3/27

他2件
7,461,000
2/18
+31%
2/17
-11.98%
5/21

年間値上がり率

1984/12/28 vs 1983/12/28
15%(1.15倍)
1985/12/28 vs 1984/12/28
51%(1.51倍)
1986/12/27 vs 1985/12/28
-6%(0.94倍)
1987/12/28 vs 1986/12/27
33%(1.33倍)
1988/12/28 vs 1987/12/28
47%(1.47倍)
1989/12/29 vs 1988/12/28
47%(1.47倍)
1990/12/28 vs 1989/12/29
-45%(0.55倍)
1991/12/30 vs 1990/12/28
5%(1.05倍)
1992/12/30 vs 1991/12/30
-43%(0.57倍)
1993/12/30 vs 1992/12/30
25%(1.25倍)
1994/12/30 vs 1993/12/30
15%(1.15倍)
1995/12/29 vs 1994/12/30
-9%(0.91倍)
1996/12/30 vs 1995/12/29
-18%(0.82倍)
1997/12/30 vs 1996/12/30
-77%(0.23倍)
1998/12/30 vs 1997/12/30
29%(1.29倍)
1999/12/30 vs 1998/12/30
14%(1.14倍)
2000/12/29 vs 1999/12/30
-19%(0.81倍)
2001/12/28 vs 2000/12/29
-27%(0.73倍)
2002/12/30 vs 2001/12/28
-10%(0.9倍)
2003/12/30 vs 2002/12/30
51%(1.51倍)
2004/12/30 vs 2003/12/30
80%(1.8倍)
2005/12/30 vs 2004/12/30
63%(1.63倍)
2006/12/29 vs 2005/12/30
-37%(0.63倍)
2007/12/28 vs 2006/12/29
-9%(0.91倍)
2008/12/30 vs 2007/12/28
63%(1.63倍)
2009/12/30 vs 2008/12/30
-40%(0.6倍)
2010/12/30 vs 2009/12/30
-23%(0.77倍)
2011/12/30 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/30
-1%(0.99倍)
2013/12/30 vs 2012/12/28
34%(1.34倍)
2014/12/30 vs 2013/12/30
-23%(0.77倍)