4028 石原産業

4028
2025/06/06
時価
761億円
PER 予
7.84倍
2010年以降
赤字-53.37倍
(2010-2025年)
PBR
0.63倍
2010年以降
0.25-1.37倍
(2010-2025年)
配当 予
5.31%
ROE 予
8.05%
ROA 予
4.09%
資料
Link
CSV,JSON

株価チャート

株価

6/6

前日 (6/5)
1,872
始値
1,871
高値
1,893
安値
1,871
終値 +0.69%
1,885
出来高 +11.37%
115,600

乖離率

株価(5日)
移動平均値
+0.32%
1,879
株価(25日)
移動平均値
+5.19%
1,792
出来高(5日)
移動平均値
-30.06%
165,280

2025/01/09~2025/06/06

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
2025
06/061,8711,8931,8711,885+0.69%115,600761億2373万+5.19%7.840.63
06/051,8891,8891,8701,872-1.21%103,800755億9874万+4.76%7.780.63
06/041,8801,9041,8741,895+1.5%152,400765億2757万+6.4%7.880.63
06/031,8791,8831,8611,867-0.59%199,700753億9682万+5.24%7.760.63
06/021,8571,8791,8481,878+0.97%254,900758億4104万+6.34%7.810.63
05/301,8141,8641,8031,860+1.36%233,900751億1413万+5.8%7.730.62
05/291,8231,8411,8231,835+0.88%134,100741億453万+4.86%7.630.61
05/281,8201,8371,8181,819+0.66%182,100734億5839万+4.42%7.560.61
05/271,7861,8071,7831,807+1.01%150,800729億7378万+4.09%7.510.6
05/261,7801,7901,7711,789+1.02%172,200722億4687万+3.41%7.440.6
05/231,7571,7781,7531,771+0.85%122,500715億1996万+2.79%7.360.59
05/221,7451,7641,7361,756+0.23%110,400709億1420万+2.27%7.30.59
05/211,7411,7671,7401,752+0.98%115,200707億5266万+2.4%7.290.59
05/201,7491,7671,7321,735-0.23%138,500700億6614万+1.76%7.220.58
05/191,7081,7431,7021,739+0.75%180,900702億2767万+2.35%7.230.58
05/161,7151,7281,6971,726+0.88%151,600697億268万+2.19%7.180.58
05/151,7181,7321,7091,711-0.75%153,500690億9692万+1.6%7.120.57
05/141,7511,7641,7181,724-2.1%267,000696億2191万+3.05%7.170.58
05/131,7961,8011,7511,761-0.79%366,900711億1612万+5.64%7.320.59
05/121,7701,7901,7631,775-0.11%271,600716億8149万+6.61%7.380.59
05/091,8361,8481,7701,777-2.04%585,700717億6226万+6.73%7.390.59
05/081,7681,9101,7361,814+2.6%1,124,300732億5647万+8.95%7.540.61
05/071,7501,7681,7371,768+2.02%268,100713億9881万+6.25%7.350.59
05/021,7401,7531,7201,733-0.69%230,600699億8537万+4.02%7.210.58
05/011,7461,7511,7331,745-0.57%133,900704億6998万+4.3%7.260.58
04/301,7321,7551,7281,755+1.5%123,700708億7381万+4.46%7.30.59
04/281,7351,7371,7161,729+0.58%148,100698億2383万+2.55%7.190.58
04/251,7201,7371,7061,719+2.2%161,300694億1999万+1.54%7.150.58
04/241,6901,7161,6811,682+0.54%127,500679億2579万-1.06%6.990.56
04/231,6951,6961,6721,673+0.54%126,900675億6233万-2.05%6.960.56
04/221,6351,6641,6321,664+1.77%130,700671億9888万-3.09%6.920.56
04/211,6641,6721,6351,635-2.21%153,800660億2774万-5.11%6.80.55
04/181,6551,6831,6551,672+2.14%159,900675億2195万-3.3%6.950.56
04/171,6251,6401,6181,637+0.55%104,200661億851万-5.54%6.810.55
04/161,6391,6511,6091,628+0.37%109,200657億4505万-6.33%6.770.55
04/151,6111,6291,6061,622+1.44%97,400655億275万-6.89%6.750.54
04/141,6101,6181,5991,599+0.06%118,500645億7392万-8.47%6.650.54
04/111,5261,6001,5141,598-0.19%201,500645億3354万-8.89%6.650.54
04/101,6401,6411,5761,601+8.4%441,100646億5469万-9.03%6.660.54
04/091,5291,5291,4341,477-7.51%665,000596億4708万-16.27%6.140.49
04/081,5551,6031,5501,597+11.76%319,200644億9315万-9.98%6.640.53
04/071,4291,4891,3991,429-9.96%556,300577億865万-19.72%5.940.48
04/041,6251,6411,5471,587-6.81%522,200640億8931万-11.39%6.60.53
04/031,6801,7031,6731,703-3.84%373,900687億7385万-5.18%7.080.57
04/021,7741,7801,7501,771-0.73%192,500715億1996万-1.45%7.360.59
04/011,8001,8101,7831,7840%165,700720億4495万-0.56%7.420.6
03/311,7801,7971,7551,784-1.98%256,700720億4495万-0.34%8.120.6
03/281,8341,8481,8061,820-5.21%353,800734億9877万+1.85%8.280.61
03/271,8921,9201,8851,920+0.68%268,800775億3717万+7.74%8.740.64
03/261,9061,9141,8911,907+0.05%221,800770億1217万+7.5%8.680.64
03/251,9171,9171,8991,906-0.1%251,300769億7179万+7.93%8.670.64
03/241,9181,9201,8951,908+0.69%259,100770億5256万+8.47%8.680.64
03/211,9001,9221,8911,895+0.26%238,100765億2757万+8.16%8.620.63
03/191,8761,9071,8641,890+0.43%194,200763億2565万+8.31%8.60.63
03/181,8671,9031,8671,882+2.56%390,200760億258万+8.6%8.560.63
03/171,7981,8441,7931,835+3.09%304,500741億453万+6.62%8.350.61
03/141,7541,7851,7541,780+1.25%177,500718億8341万+4.09%8.10.6
03/131,7671,7821,7581,758-0.11%136,400709億9497万+3.29%80.59
03/121,7311,7601,7311,760+1.21%161,800710億7573万+3.77%8.010.59
03/111,7111,7451,6951,739+0.23%236,300702億2767万+3.02%7.910.58
03/101,7841,7851,7331,735-2.75%162,200700億6614万+3.09%7.890.58
03/071,7331,7921,7181,784+2.65%353,500720億4495万+6.32%8.120.6
03/061,7311,7501,7291,738+1.34%154,300701億8729万+4.07%7.910.58
03/051,7241,7251,7081,715-0.92%131,600692億5846万+3.13%7.80.57
03/041,7401,7441,7241,731-0.4%168,100699億460万+4.53%7.880.58
03/031,7151,7601,7081,738+2.36%256,900701億8729万+5.4%7.910.58
02/281,7201,7201,6921,698-1.79%177,200685億7193万+3.54%7.730.57
02/271,7091,7351,7091,729+1.17%186,000698億2383万+5.88%7.870.58
02/261,7101,7141,6921,709+0.53%185,400690億1615万+5.17%7.780.57
02/251,6801,7031,6641,700+0.12%163,000686億5270万+5.07%7.730.57
02/211,6971,6981,6761,698-0.06%89,300685億7193万+5.47%7.730.57
02/201,6991,7051,6861,6990%91,100686億1231万+6.05%7.730.57
02/191,7271,7341,6981,699-1.22%174,900686億1231万+6.65%7.730.57
02/181,7031,7201,6991,720+1.06%75,800694億6038万+8.52%7.830.58
02/171,7301,7351,7021,702-1.5%158,900687億3347万+7.93%7.740.57
02/141,7511,7531,7211,728-0.69%195,100697億8345万+10.13%7.860.58
02/131,7311,7581,7131,740+1.4%424,700702億6806万+11.47%7.920.58
02/121,6001,7971,5791,716+8.13%509,500692億9884万+10.57%7.810.57
02/101,5701,5871,5661,587+0.7%95,200640億8931万+2.78%7.220.53
02/071,5761,5821,5661,5760%69,300636億4509万+2.2%7.170.53
02/061,5871,5921,5761,576-0.69%94,800636億4509万+2.27%7.170.53
02/051,6041,6041,5771,587+0.13%87,800640億8931万+3.19%7.220.53
02/041,6101,6251,5801,585+0.13%166,900640億854万+3.26%7.210.53
02/031,6011,6011,5721,583-1.49%160,400639億2778万+3.4%7.20.53
01/311,6001,6071,5851,607+0.56%127,800648億9699万+5.24%7.310.54
01/301,5821,6001,5801,598+0.5%133,700645億3354万+4.99%7.270.54
01/291,5701,5981,5701,590+1.73%151,400642億1046万+4.81%7.230.53
01/281,5501,5801,5441,563+0.64%140,600631億2010万+3.37%7.110.52
01/271,5631,5631,5441,553+1.3%91,800627億1626万+2.98%7.070.52
01/241,5301,5491,5171,533+0.59%128,300619億858万+1.79%6.970.51
01/231,5301,5311,5131,524-0.46%80,900615億4512万+1.33%6.930.51
01/221,5301,5351,5211,531+0.33%54,200618億2781万+1.93%6.970.51
01/211,5321,5341,5181,526-0.13%67,900616億2589万+1.73%6.940.51
01/201,5051,5321,5021,528+2.28%130,800617億666万+1.87%6.950.51
01/171,4841,4991,4761,4940%94,200603億3361万-0.33%6.80.5
01/161,5031,5031,4851,494-0.2%95,800603億3361万-0.27%6.80.5
01/151,5051,5101,4931,497-0.07%87,000604億5476万-0.07%6.810.5
01/141,5091,5091,4801,498-0.79%131,500604億9514万+0.07%6.820.5
01/101,5011,5171,5011,510+0.6%104,600609億7975万+1%6.870.51
01/091,5221,5251,5001,501-1.77%98,600606億1629万+0.54%6.830.5

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
2008年
3月期
2,640
264
6/6
1,430
143
9/25
2,858,900
28,589,000
9/25
--+22.57%
12/12
-31.34%
9/25
2009年
3月期
2,270
227
4/1
510
51
3/10

51
3/9

他2件
3,557,500
35,575,000
5/16
--+29.38%
1/8
-44.91%
10/27
2010年
3月期
1,220
122
6/4
590
59
11/19
2,088,200
20,882,000
5/29
--+34.65%
6/4
-23.84%
10/5
2011年
3月期
1,430
143
1/19
520
52
10/26

52
10/25
15,406,200
154,062,000
1/19
577億4897万209億9962万+50.93%
1/19
-44.47%
3/15
2012年
3月期
1,160
116
8/4

116
8/3
770
77
8/24
4,206,500
42,065,000
4/18
468億4532万310億9560万+15.21%
7/8
-22.27%
8/22
2013年
3月期
950
95
2/12
540
54
11/14

54
11/13

他3件
3,147,700
31,477,000
3/5
383億6470万218億730万+18.82%
1/10
-14.89%
5/18
2014年
3月期
1,370
137
1/21
660
66
6/27
6,517,900
65,179,000
9/30
553億2600万266億5337万+25.3%
9/27
-18.56%
6/7
2015年
3月期
1,310
131
3/13
760
76
10/17
1,703,200
17,032,000
9/3
529億296万306億9179万+16.13%
12/1
-16.38%
5/27
2016年
3月期
1,440
144
6/4
660
66
2/12
2,246,600
22,466,000
11/10
581億5287万266億5340万+12.87%
6/5
-22.68%
2/12
2017年
3月期
1,185
3/15
580
58
7/4

58
7/1

他2件
1,061,800
2/13
478億5497万234億2268万+17.5%
2/16
-16.99%
6/24
2018年
3月期
2,293
1/12
965
5/16
1,616,500
11/13
926億38万389億7050万+27.88%
11/14
-31.74%
2/14
2019年
3月期
1,799
10/2
965
6/26
1,886,800
8/14
726億5071万389億7050万+29.07%
8/14
-19.45%
10/26
2020年
3月期
1,309
11/8
483
3/23

3/17
1,082,600
11/11
528億6258万195億544万+18.4%
11/8
-33.57%
3/13
2021年
3月期
998
3/18
502
4/6
1,479,500
11/30
403億317万202億7273万+25.26%
5/12
-12.44%
11/13
2022年
3月期
1,420
11/15
894
4/21
1,670,200
5/12
573億4519万361億324万+20.99%
6/17
-13.51%
3/8
2023年
3月期
1,262
6/9
964
7/6
1,083,000
11/11
509億6453万389億3012万+17.63%
6/8
-9.35%
7/6
2024年
3月期
1,809
3/27
1,077
4/6
846,100
3/27
730億5455万434億9350万+13%
3/27
-9.05%
10/6
2025年
3月期
1,922
3/21
1,137
8/5
679,100
5/13
776億1793万459億1654万+11.47%
2/13
-27.92%
8/5
最新1,885
2025/6/6
115,600761億2373万+5.19%
1,792

年間値上がり率

1984/12/28 vs 1983/12/28
10%(1.1倍)
1985/12/28 vs 1984/12/28
5%(1.05倍)
1986/12/27 vs 1985/12/28
3%(1.03倍)
1987/12/28 vs 1986/12/27
24%(1.24倍)
1988/12/28 vs 1987/12/28
16%(1.16倍)
1989/12/29 vs 1988/12/28
37%(1.37倍)
1990/12/28 vs 1989/12/29
-48%(0.52倍)
1991/12/30 vs 1990/12/28
-9%(0.91倍)
1992/12/30 vs 1991/12/30
-18%(0.82倍)
1993/12/30 vs 1992/12/30
-19%(0.81倍)
1994/12/30 vs 1993/12/30
36%(1.36倍)
1995/12/29 vs 1994/12/30
-16%(0.84倍)
1996/12/30 vs 1995/12/29
-16%(0.84倍)
1997/12/30 vs 1996/12/30
-48%(0.52倍)
1998/12/30 vs 1997/12/30
28%(1.28倍)
1999/12/30 vs 1998/12/30
-27%(0.73倍)
2000/12/29 vs 1999/12/30
51%(1.51倍)
2001/12/28 vs 2000/12/29
-10%(0.9倍)
2002/12/30 vs 2001/12/28
-34%(0.66倍)
2003/12/30 vs 2002/12/30
75%(1.75倍)
2004/12/30 vs 2003/12/30
10%(1.1倍)
2005/12/30 vs 2004/12/30
-11%(0.89倍)
2006/12/29 vs 2005/12/30
-31%(0.69倍)
2007/12/28 vs 2006/12/29
50%(1.5倍)
2008/12/30 vs 2007/12/28
-65%(0.35倍)
2009/12/30 vs 2008/12/30
0%(1倍)
2010/12/30 vs 2009/12/30
12%(1.12倍)
2011/12/30 vs 2010/12/30
6%(1.06倍)
2012/12/28 vs 2011/12/30
-24%(0.76倍)
2013/12/30 vs 2012/12/28
69%(1.69倍)
2014/12/30 vs 2013/12/30
-9%(0.91倍)
2015/12/30 vs 2014/12/30
-2%(0.98倍)
2016/12/30 vs 2015/12/30
-11%(0.89倍)
2017/12/29 vs 2016/12/30
132%(2.32倍)
2018/12/28 vs 2017/12/29
-50%(0.5倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
-40%(0.6倍)
2021/12/30 vs 2020/12/30
91%(1.91倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
27%(1.27倍)
2024/12/30 vs 2023/12/29
14%(1.14倍)
2025/06/06 vs 2024/12/30
22%(1.22倍)
過去安値
483円(2020/03/23)
290%(3.9倍)
1,885円(6/6)