4004 昭和電工

4004
2021/10/15
時価
5108億円
PER 予
-倍
2009年以降
赤字-285.27倍
(2009-2020年)
PBR
1.22倍
2009年以降
0.43-2.12倍
(2009-2020年)
配当 予
2.35%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

10/15

前日 (10/14)
2,723
始値
2,739
高値
2,784
安値
2,739
終値 +1.47%
2,763
出来高 +28.47%
2,224,500

乖離率

株価(5日)
移動平均値
+1.69%
2,717
株価(25日)
移動平均値
+2.98%
2,683
出来高(5日)
移動平均値
+15.78%
1,921,260

2021/05/24~2021/10/15

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
2021
10/152,7392,7842,7392,763+1.47%2,224,5005108億8226万+2.98%-1.22
10/142,6922,7272,6522,723+1.08%1,731,5004966億1200万+1.72%-1.2
10/132,7052,7222,6542,694-1.1%1,837,4004913億2307万+0.86%-1.19
10/122,6622,7242,6622,724+1.53%1,887,3004967億9438万+2.21%-1.2
10/112,6042,6832,5972,683+2.8%1,925,6004893億1693万+0.98%-1.19
10/082,6192,6312,5812,610+0.46%2,048,7004760億342万-1.44%-1.15
10/072,5492,6182,5222,598+1.8%2,833,9004738億1490万-1.67%-1.15
10/062,5702,6392,5202,552+0.43%3,215,8004654億2557万-3.19%-1.13
10/052,5722,5862,4682,541-2.57%3,906,4004634億1942万-3.49%-1.12
10/042,7002,7002,5962,608-1.81%2,803,5004756億3867万-0.8%-1.15
10/012,6972,7342,6362,656-2.89%2,973,2004843億9275万+1.18%-1.17
09/302,7452,7572,6942,735-0.07%3,157,9004988億52万+4.35%-1.21
09/292,7482,8152,6962,737+1.45%4,966,8004991億6527万+4.83%-1.21
09/282,7072,7282,6582,698+0.48%2,182,4004920億5258万+3.25%-1.19
09/272,7552,7862,6812,685-2.15%2,873,2004896億8168万+2.72%-1.19
09/242,7502,7792,7122,744+3.16%3,433,0005004億4191万+4.61%-1.21
09/222,7132,7342,6522,660-2.24%2,803,3004851億2226万+0.8%-1.18
09/212,6362,7472,6202,721-0.55%4,348,0004962億4725万+2.29%-1.2
09/172,8012,8032,7042,736-1.19%4,456,2004989億8290万+2.01%-1.21
09/162,7342,7972,7242,769+1.21%3,573,9005050億133万+2.25%-1.22
09/152,8312,8312,6932,736-2.18%6,080,8004989億8290万+0.26%-1.21
09/142,6522,8492,6402,797+6.19%19,528,0005101億788万+1.97%-1.24
09/132,6252,6772,6132,634+0.08%7,176,6003943億3954万-4.32%-1.17
09/102,6652,6822,6312,632-0.42%3,365,4003940億4012万-5.02%-1.16
09/092,6202,6892,6112,643+1.03%6,992,2003956億8694万-5.2%-1.17
09/082,5592,6592,5412,616+1.79%5,225,4003916億4473万-6.77%-1.16
09/072,5512,5952,5402,570+1.1%10,681,0003847億5802万-9.12%-1.14
09/062,5712,5732,5002,542+0.91%8,388,2003805億6610万-10.93%-1.12
09/032,4652,5552,4492,519+2.86%4,200,7003771億2274万-12.44%-1.11
09/022,4632,4982,4452,449-0.73%2,618,4003666億4295万-15.64%-1.08
09/012,4542,5002,4362,467+0.82%3,255,1003693億3775万-15.8%-1.09
08/312,4602,4692,4202,447-1.45%1,761,4003663億4353万-17.19%-1.08
08/302,4512,5032,4512,483+1.51%1,639,5003717億3313万-16.68%-1.1
08/272,4832,4952,4272,446-1.89%1,626,9003661億9382万-18.49%-1.08
08/262,5402,5492,4662,493-2.43%2,737,0003732億3025万-17.53%-1.1
08/252,5502,6052,5272,555+1.96%3,852,0003825億1235万-16.17%-1.13
08/242,4732,5092,4142,506-9.63%8,413,0003751億7649万-18.53%-1.11
08/232,7612,8282,7612,773+1.32%1,050,8004151億4941万-10.72%-1.23
08/202,8332,8572,7282,737-5.69%3,331,4004097億5980万-12.47%-1.21
08/193,0503,0652,8902,902-7.87%3,509,6004344億6216万-7.9%-1.28
08/183,2053,2253,1403,150-0.79%919,3004715億9056万-0.47%-1.39
08/173,2553,2653,1653,175-3.2%1,220,0004753億3335万+0.38%-1.4
08/163,3403,3403,2503,280-2.67%1,076,0004910億5303万+3.76%-1.45
08/133,2953,3803,2903,370+2.28%1,642,5005045億2705万+6.71%-1.49
08/123,1803,3053,1803,295+6.81%2,434,1004932億9870万+4.5%-1.46
08/113,0603,1302,9623,085+0.65%2,601,1004618億5933万-2.09%-1.36
08/103,1253,1453,0603,065-0.49%777,2004588億6510万-3.04%-1.36
08/063,0653,1153,0603,080+0.65%652,0004611億1077万-2.87%-1.36
08/053,0203,1103,0203,060-0.65%659,7004581億1655万-3.77%-1.35
08/043,1503,1953,0753,080-2.84%1,298,7004611億1077万-3.45%-1.36
08/033,1753,2403,1153,170-1.4%1,428,9004745億8479万-1.03%-1.4
08/023,1603,2453,1603,215+2.72%1,028,6004813億2180万+0.16%-1.42
07/303,1503,1853,1303,130-0.63%1,042,2004685億9634万-2.61%-1.38
07/293,1303,1853,1103,150+0.64%2,020,8004715億9056万-2.3%-1.39
07/283,0703,1703,0653,130+0.64%1,075,0004685億9634万-3.16%-1.38
07/273,0953,1503,0653,110+1.8%1,039,9004656億211万-3.98%-1.38
07/263,0703,0903,0453,055+1.66%938,7004573億6799万-6%-1.35
07/213,0953,1052,9923,005-0.17%1,603,5004498億8243万-8.1%-1.33
07/203,0153,0753,0103,010-2.9%1,499,5004506億3098万-8.65%-1.33
07/193,2203,2353,1003,100-5.34%1,361,5004641億500万-6.57%-1.37
07/163,2203,3003,2203,275+0.46%686,3004903億448万-1.86%-1.45
07/153,2253,2753,2153,260-0.76%738,1004880億5881万-2.69%-1.44
07/143,2603,3453,2403,285-1.35%822,5004918億159万-2.32%-1.45
07/133,2653,3303,2553,330+1.99%831,2004985億3860万-1.3%-1.47
07/123,2003,2803,1903,265+5.66%1,712,5004888億736万-3.49%-1.44
07/093,0503,1053,0003,090-1.44%2,284,1004626億789万-9.04%-1.37
07/083,2253,2353,1253,135-1.88%1,492,4004693億4490万-8.31%-1.39
07/073,1903,2253,1653,195-1.99%877,4004783億2757万-7.01%-1.41
07/063,2403,2803,2253,260+0.93%1,009,9004880億5881万-5.48%-1.44
07/053,3003,3103,2203,230-3.15%948,7004835億6747万-6.57%-1.43
07/023,3103,3453,3053,335+0.3%670,1004992億8715万-3.72%-1.48
07/013,3153,3803,3053,325+0.76%817,9004977億9004万-4.18%-1.47
06/303,3053,3453,2853,3000%726,9004940億4726万-4.95%-1.18
06/293,3003,3403,2603,300-3.51%1,493,1004940億4726万-5.17%-1.18
06/283,3453,4253,3453,420+2.55%812,3005120億1261万-2.01%-1.22
06/253,3303,3803,3303,335+0.45%766,9004992億8715万-4.5%-1.19
06/243,3503,3553,3003,320-1.48%852,6004970億4148万-5.01%-1.18
06/233,3703,3803,3503,3700%597,0005045億2705万-3.8%-1.2
06/223,3953,4253,3653,370+2.28%1,344,0005045億2705万-4.07%-1.2
06/213,3103,3403,2553,295-2.51%1,584,1004932億9870万-6.55%-1.17
06/183,4703,4753,3753,380-5.06%2,016,2005060億2416万-4.49%-1.2
06/173,6353,6403,5403,560-1.66%787,5005329億7219万+0.39%-1.27
06/163,6203,6853,6003,620+0.84%869,2005419億5487万+2.26%-1.29
06/153,5853,6303,5703,590+0.14%598,4005374億6353万+1.58%-1.28
06/143,6053,6353,5753,5850%590,1005367億1498万+1.56%-1.28
06/113,5903,6003,5453,585-0.42%682,9005367億1498万+1.44%-1.28
06/103,5553,6053,5503,600+1.12%738,5005389億6065万+1.95%-1.28
06/093,5353,5853,5203,560+0.14%622,2005329億7219万+1.08%-1.27
06/083,6003,6153,5453,555-1.39%719,9005322億2364万+1.22%-1.27
06/073,6753,6853,5653,605-1.1%911,4005397億920万+3.06%-1.28
06/043,5553,6603,5053,645+2.53%1,333,7005456億9765万+4.65%-1.3
06/033,5303,6203,5153,555+0.85%982,9005322億2364万+2.6%-1.27
06/023,4653,5753,4603,525+1.59%1,126,1005277億3230万+2.14%-1.26
06/013,4303,4953,4003,470+1.91%999,7005194億9818万+0.84%-1.24
05/313,4753,5003,3953,405-2.3%979,7005097億6694万-0.76%-1.21
05/283,4403,5253,3903,485+3.41%1,462,0005217億4385万+1.63%-1.24
05/273,4853,5003,3703,370-3.71%1,895,4005045億2705万-1.61%-1.2
05/263,5253,5553,4553,500-1.13%1,250,1005239億8952万+2.13%-1.25
05/253,5053,5553,4603,540+1.72%886,2005299億7797万+3.42%-1.26
05/243,4403,5203,4403,480+2.2%1,008,4005209億9529万+1.75%-1.24

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
2007年
12月期
4,810
481
1/24
3,370
337
11/20
3,041,200
30,412,000
1/19
--+8.08%
10/3
-15.41%
11/19
2008年
12月期
4,030
403
1/10
1,070
107
11/21
6,861,000
68,610,000
7/1
--+8.8%
2/18
-33.97%
10/27
2009年
12月期
2,180
218
9/3
1,080
108
3/4

108
3/3
4,572,900
45,729,000
10/22
--+26.37%
4/13
-15.91%
10/5
2010年
12月期
2,160
216
4/30
1,450
145
11/1

145
10/29

他4件
3,793,800
37,938,000
1/20
3233億7640万2170億8138万+12.47%
12/14
-12.18%
5/25
2011年
12月期
1,970
197
1/12
1,170
117
3/15
2,809,400
28,094,000
2/10
2949億3126万1751億6222万+7.78%
12/5
-25.8%
3/15
2012年
12月期
1,950
195
3/27
1,060
106
11/13
2,456,500
24,565,000
12/19
2919億3703万1586億9397万+15.75%
1/15
-14.3%
7/18
2013年
12月期
1,870
187
5/23
1,210
121
8/22
5,616,000
56,160,000
4/10
2799億6013万1811億5067万+15.06%
11/25
-13.04%
6/14
2014年
12月期
1,850
185
12/9
1,270
127
5/21

127
5/19

他3件
9,505,800
95,058,000
5/30
2769億6589万1901億3334万+14.4%
12/4
-11.4%
1/6
2015年
12月期
1,840
184
6/5
1,260
126
9/29
4,862,300
48,623,000
5/28
2754億6877万1886億3622万+10.24%
10/16
-11.59%
8/25
2016年
12月期
1,761
12/20
902
6/28
5,071,500
6/28
2636億4158万1兆3503億+18.94%
8/31
-14.72%
6/28
2017年
12月期
4,975
12/26

12/25
1,684
1/18
8,691,300
4/25
7448億1367万2521億1381万+18.94%
7/20
-9.53%
2/6
2018年
12月期
6,470
10/2
3,055
12/26
11,463,100
8/31
9686億3205万4573億6799万+18.36%
10/1
-21.57%
12/26
2019年
12月期
4,365
4/4
2,510
8/6
12,529,600
11/26
6534億8978万3757億7534万+12.57%
9/11
-22.78%
5/13
2020年
12月期
2,869
1/7
1,603
3/17
13,284,400
11/30
4295億2169万2399億8720万+12.91%
12/11
-28.86%
3/16
最新2,763
2021/10/15
2,224,5005108億8226万+2.98%
2,683

年間値上がり率

1984/12/28 vs 1983/12/28
3%(1.03倍)
1985/12/28 vs 1984/12/28
4%(1.04倍)
1986/12/27 vs 1985/12/28
65%(1.65倍)
1987/12/28 vs 1986/12/27
85%(1.85倍)
1988/12/28 vs 1987/12/28
34%(1.34倍)
1989/12/29 vs 1988/12/28
23%(1.23倍)
1990/12/28 vs 1989/12/29
-55%(0.45倍)
1991/12/30 vs 1990/12/28
-18%(0.82倍)
1992/12/30 vs 1991/12/30
-31%(0.69倍)
1993/12/30 vs 1992/12/30
-4%(0.96倍)
1994/12/30 vs 1993/12/30
32%(1.32倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-18%(0.82倍)
1997/12/30 vs 1996/12/30
-57%(0.43倍)
1998/12/30 vs 1997/12/30
-13%(0.87倍)
1999/12/30 vs 1998/12/30
18%(1.18倍)
2000/12/29 vs 1999/12/30
33%(1.33倍)
2001/12/28 vs 2000/12/29
-10%(0.9倍)
2002/12/30 vs 2001/12/28
8%(1.08倍)
2003/12/30 vs 2002/12/30
60%(1.6倍)
2004/12/30 vs 2003/12/30
10%(1.1倍)
2005/12/30 vs 2004/12/30
74%(1.74倍)
2006/12/29 vs 2005/12/30
-1%(0.99倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-68%(0.32倍)
2009/12/30 vs 2008/12/30
46%(1.46倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
-15%(0.85倍)
2012/12/28 vs 2011/12/30
-16%(0.84倍)
2013/12/30 vs 2012/12/28
14%(1.14倍)
2014/12/30 vs 2013/12/30
0%(1倍)
2015/12/30 vs 2014/12/30
-5%(0.95倍)
2016/12/30 vs 2015/12/30
18%(1.18倍)
2017/12/29 vs 2016/12/30
188%(2.88倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
-11%(0.89倍)
2020/12/30 vs 2019/12/30
-24%(0.76倍)
2021/10/15 vs 2020/12/30
26%(1.26倍)
過去安値
770円(1998/09/25)
259%(3.59倍)
2,763円(10/15)