4005 住友化学

4005
2021/07/30
時価
9386億円
PER 予
9.27倍
2010年以降
赤字-132.34倍
(2010-2021年)
PBR
0.91倍
2010年以降
0.46-1.56倍
(2010-2021年)
配当 予
3.53%
ROE 予
9.81%
ROA 予
2.51%
資料
Link
CSV,JSON

PER

2010年3月31日
51.41倍
2011年3月31日
28.12倍
2012年3月30日
104.45倍
2013年3月29日
赤字
2014年3月31日
16.84倍
2015年3月31日
19.35倍
2016年3月31日
10.21倍
2017年3月31日
13.28倍
2018年3月30日
7.58倍
2019年3月29日
7.14倍
2020年3月31日
16.98倍
2021年3月31日
20.35倍

2021/03/05~2021/07/30

株価&PERの推移

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
07/30571575567567-2.07%6,780,1009386億3798万-1.39%9.270.91
07/29578582573579+0.52%5,732,5009585億333万+0.7%9.470.93
07/28570579569576+0.52%6,335,2009535億3699万0%9.420.92
07/27570578568573+1.42%6,758,0009485億7065万-0.52%9.370.92
07/26571574563565+1.99%7,660,5009353億2709万-2.08%9.240.91
07/21559562553554+1.84%8,864,8009171億1718万-4.15%9.060.89
07/20557559542544-4.06%11,667,8009005億6272万-6.37%8.890.87
07/19566573563567-1.56%5,474,3009386億3798万-2.74%9.270.91
07/16565578564576+1.95%9,197,3009535億3699万-1.54%9.420.92
07/15571573564565-1.74%7,500,3009353億2709万-3.58%9.240.91
07/14576582572575-1.2%7,321,4009518億8155万-2.21%9.40.92
07/13576582576582+1.93%7,776,0009634億6967万-1.36%9.520.93
07/12565573565571+2.51%6,941,7009452億5976万-3.38%9.340.92
07/095445595435570%11,877,2009220億8352万-6.07%9.110.89
07/08569569557557-1.59%9,044,0009220億8352万-6.39%9.110.89
07/07560572557566-2.41%11,293,0009369億8253万-5.35%9.250.91
07/06582584574580-0.34%6,649,7009601億5878万-3.33%9.480.93
07/05585587580582-1.36%5,576,2009634億6967万-3.16%9.520.93
07/02589594588590+0.68%4,935,9009767億1324万-1.99%9.650.95
07/01596596584586-0.51%6,459,9009700億9145万-2.82%9.580.94
06/30590595589589+0.17%5,972,9009750億5779万-2.32%9.630.94
06/29596597586588-2.16%8,183,6009734億235万-2.49%9.610.94
06/28595603595601+0.5%4,964,9009949億2315万-0.5%9.830.96
06/25592599592598+2.4%8,314,3009899億5681万-0.99%9.780.96
06/24587592583584+0.34%5,911,1009667億8056万-3.15%9.550.94
06/23589589581582-1.52%8,570,9009634億6967万-3.48%9.520.93
06/22589592582591+3.87%10,224,8009783億6869万-2.15%9.660.95
06/21579579563569-4.85%16,103,4009419億4887万-5.79%9.30.91
06/18605606597598-1.81%11,347,9009899億5681万-0.99%9.780.96
06/17612613604609-0.98%6,794,2001兆81億+1%9.960.98
06/16612622612615+1.32%8,455,8001兆180億+2.16%10.060.99
06/15603612603607+0.33%6,181,6001兆48億+1%9.920.97
06/14614615603605-1.14%6,805,2001兆15億+0.83%9.890.97
06/11609613605612+0.33%10,059,9001兆131億+2%10.010.98
06/10605612604610-0.16%7,488,2001兆98億+1.84%9.970.98
06/09613615609611-0.65%7,393,3001兆114億+2.17%9.990.98
06/08615625613615-0.97%8,298,7001兆180億+3.19%10.060.99
06/07626631619621+0.16%9,282,2001兆280億+4.55%10.151
06/04617621611620+0.81%9,900,5001兆263億+4.91%10.140.99
06/03618623613615-0.65%9,176,0001兆180億+4.41%10.060.99
06/02606624606619+1.98%11,181,0001兆247億+5.63%10.120.99
06/01604611602607+1.17%6,931,3001兆48億+3.94%9.920.97
05/31609611595600-2.12%9,303,2009932億6770万+3.09%9.810.96
05/28602614602613+3.9%15,124,2001兆147億+5.51%10.020.98
05/27600604589590-1.83%17,925,2009767億1324万+1.72%9.650.95
05/265976025936010%7,952,1009949億2315万+3.62%9.830.96
05/25597602591601+0.67%8,353,8009949億2315万+3.8%9.830.96
05/24588603588597+1.88%11,921,1009883億136万+3.29%9.760.96
05/215885895835860%6,395,4009700億9145万+1.74%9.580.94
05/20581588579586-0.68%7,581,5009700億9145万+1.91%9.580.94
05/19588600587590-0.67%10,327,5009767億1324万+2.61%9.650.95
05/18583596579594+2.41%12,290,3009833億3502万+3.48%9.710.95
05/17580586575580+0.69%8,641,3009601億5878万+1.22%9.480.93
05/14589590563576-0.52%16,049,4009535億3699万+0.7%9.420.92
05/135705855685790%11,147,2009585億333万+1.22%9.470.93
05/12593593570579-2.03%9,405,7009585億333万+1.22%9.470.93
05/11594605586591-1.99%11,191,3009783億6869万+3.5%9.660.95
05/10599608597603+1.69%11,771,9009982億3404万+5.6%9.860.97
05/07582594576593+2.24%13,091,6009816億7958万+4.04%9.70.95
05/06567581566580+4.13%14,976,1009601億5878万+1.93%9.480.93
04/30559563557557-0.89%8,024,1009220億8352万-2.11%9.110.89
04/28564564553562-0.53%10,047,4009303億6075万-1.4%9.190.9
04/27563571558565+1.99%14,004,4009353億2709万-0.88%9.240.91
04/26562564552554-0.54%6,158,6009171億1718万-2.98%9.060.89
04/23553559551557-1.59%7,792,4009220億8352万-2.62%9.110.89
04/22562571558566+2.17%9,213,1009369億8253万-1.22%9.250.91
04/21564564548554-3.82%11,879,1009171億1718万-3.48%9.060.89
04/20575576567576-0.86%9,012,2009535億3699万+0.17%9.420.92
04/19581583574581+0.17%8,899,8009618億1422万+1.04%9.50.93
04/16584587573580-0.68%7,378,6009601億5878万+0.87%9.480.93
04/15574586572584+2.46%12,822,2009667億8056万+1.57%9.550.94
04/14562572562570+0.35%8,012,3009436億432万-0.7%9.320.91
04/13564573559568+1.25%10,841,2009402億9342万-0.87%9.290.91
04/12567569559561-0.53%5,490,3009287億530万-2.09%9.170.9
04/09574574563564-1.23%7,988,6009336億7164万-1.57%9.220.9
04/08566572559571-0.35%8,255,3009452億5976万-0.17%9.340.92
04/07563573557573+1.42%12,279,5009485億7065万+0.35%9.370.92
04/06573573560565-1.74%9,931,5009353億2709万-0.7%9.240.91
04/05572578568575+1.23%7,549,9009518億8155万+1.23%9.40.92
04/025705765665680%5,844,4009402億9342万+0.35%9.290.91
04/01576578564568-0.87%9,063,9009402億9342万+0.89%9.290.91
03/31579579571573-1.72%8,819,5009485億7065万+1.96%20.350.92
03/30573583569583+1.22%10,364,7009651億2512万+4.11%20.70.94
03/29583585570576-0.35%10,211,4009535億3699万+3.23%20.450.92
03/265885885775780%10,104,6009568億4789万+4.14%20.520.93
03/25573586572578+2.66%10,961,4009568億4789万+4.71%20.520.93
03/24571573559563-2.93%10,821,8009320億1619万+2.36%19.990.9
03/23592593579580-0.68%9,151,6009601億5878万+5.84%20.60.93
03/22582588578584-1.02%8,354,1009667億8056万+7.16%20.740.94
03/19577590575590+0.85%16,618,8009767億1324万+8.66%20.950.95
03/18584587577585+1.39%10,817,5009684億3601万+8.33%20.770.94
03/17579581571577-0.69%10,362,8009551億9244万+7.45%20.490.93
03/165845935785810%10,536,0009618億1422万+8.8%20.630.93
03/15579586578581+1.04%9,378,6009618億1422万+9.42%20.630.93
03/12569575563575+1.77%11,539,3009518億8155万+8.7%20.420.92
03/11557571556565+1.8%11,403,5009353億2709万+7.21%20.060.91
03/10556557547555-1.07%15,217,3009187億7262万+5.71%19.710.89
03/09562565555561+2.37%13,774,7009287億530万+7.27%19.920.9
03/08560565544548-0.36%13,130,3009071億8450万+5.38%19.460.88
03/05540551533550+2.04%13,179,1009104億9539万+6.18%19.530.88

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PER
2010年
3月期
487
8/14
322
11/27
19,338,000
3/12
54.7836.221.40.93--51.41倍
3/31
2011年
3月期
487
4/12

4/8
330
10/1
56,560,000
10/1
32.9922.361.541.058062億220万5462億9718万28.12倍
3/31
2012年
3月期
446
5/11
254
11/22
26,169,000
5/11
132.3475.371.520.867383億2891万4204億8332万104.45倍
3/30
2013年
3月期
360
4/2
186
10/11
35,894,000
1/25
赤字赤字1.20.625959億6062万3079億1298万赤字
3/29
2014年
3月期
458
1/23
250
4/4
50,688,000
4/24
20.2511.051.160.647581億9434万4138億6154万16.84倍
3/31
2015年
3月期
631
3/24
333
10/17
25,342,000
10/22
19.7610.431.30.691兆445億5512億6357万19.35倍
3/31
2016年
3月期
798
6/16
441
2/12
34,122,000
10/22
16.018.851.50.831兆3210億7300億5176万10.21倍
3/31
2017年
3月期
682
3/14
396
7/8
25,662,000
1/31
14.568.451.20.71兆1290億6555億5668万13.28倍
3/31
2018年
3月期
882
1/9
574
3/26

4/17
31,638,000
10/25
10.787.021.561.011兆4601億9502億2610万7.58倍
3/30
2019年
3月期
684
10/2
485
12/25
21,749,000
5/31
9.486.721.120.791兆1323億8028億9139万7.14倍
3/29
2020年
3月期
556
4/18
267
3/17
33,112,100
3/17
29.414.120.980.479204億2807万4420億412万16.98倍
3/31
2021年
3月期
593
3/23

3/16
285
4/6
27,055,400
1/20
21.0610.120.950.469816億7958万4718億216万20.35倍
3/31
最新567
2021/7/30
6,780,1009.27
予想
0.91
実績
9386億3798万-