4045 東亞合成

4045
2021/09/24
時価
1741億円
PER 予
13.38倍
2009年以降
6.17-27.13倍
(2009-2020年)
PBR
0.86倍
2009年以降
0.51-1.14倍
(2009-2020年)
配当 予
2.51%
ROE 予
6.43%
ROA 予
5.02%
資料
Link
CSV,JSON

イベントチャート

2021/04/28~2021/09/27

イベント情報&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
2021
09/271,3491,3551,3251,326-2.28%234,8001701億2580万+1.38%
09/241,3741,3741,3521,357+0.97%267,5001741億310万+4.14%
09/221,3331,3561,3291,344-0.15%343,5001724億3520万+3.62%
09/211,3501,3651,3441,346-2.68%263,1001726億9180万+4.18%
09/171,3751,3851,3631,383+1.02%423,5001774億3890万+7.54%
09/161,3741,3781,3661,369+0.29%346,6001756億4270万+6.95%
09/151,3711,3721,3561,365-2.08%324,8001751億2950万+7.14%
09/141,3651,3951,3591,394+1.98%391,5001788億5020万+9.85%
09/131,3691,3691,3501,367-0.22%446,0001753億8610万+8.41%
09/10(自社株買い)取締役会(2021年2月12日)での決議状況(取得期間2021年4月20日~2021年12月31日)
09/101,3451,3701,3391,370+1.71%506,6001757億7100万+9.25%
09/091,3221,3521,3171,347+0.6%411,2001728億2010万+8.02%
09/081,3171,3391,3151,339+1.36%381,8001717億9370万+7.98%
09/071,3191,3281,3151,321+0.99%290,2001694億8430万+7.05%
09/061,3101,3151,3041,308+0.77%203,5001678億1640万+6.43%
09/031,2861,2991,2801,298+0.85%293,3001665億3340万+6.22%
09/03(空売り報告)三菱UFJモルガン・スタンレー証券 720,500株(0.56%)再IN
09/021,2761,2871,2741,287+0.86%233,1001651億2210万+5.84%
09/01(IR情報)15:00 自己株式の取得状況に関するお知らせ
09/011,2641,2791,2581,276+1.43%302,2001637億1080万+5.45%
08/311,2481,2661,2431,258+0.16%231,1001614億140万+4.4%
08/301,2501,2591,2491,256+1.13%184,6001611億4480万+4.67%
08/271,2381,2471,2381,242+0.4%159,2001593億4860万+3.93%
08/261,2421,2451,2341,237-0.32%214,4001587億710万+4.04%
08/251,2451,2541,2401,241-0.16%190,2001592億2030万+4.73%
08/241,2211,2441,2201,243+2.22%287,5001594億7690万+5.25%
08/231,2181,2271,2131,216+1.42%196,8001560億1280万+3.31%
08/201,2011,2131,1971,199-0.08%216,8001538億3170万+2.04%
08/191,2001,2111,1961,200-1.4%180,2001539億6000万+2.21%
08/181,2131,2271,2041,217-0.08%169,0001561億4110万+3.84%
08/171,2211,2301,2161,218+1.33%273,8001562億6940万+4.28%
08/161,2231,2251,1971,202-2.59%191,5001542億1660万+3.26%
08/131,2241,2371,2231,234+0.57%177,9001583億2220万+6.2%
08/121,2431,2451,2231,227+0.16%328,3001574億2410万+5.96%
08/111,2121,2251,2051,225+1.66%288,0001571億6750万+6.15%
08/101,1991,2091,1971,205+1.18%178,6001546億150万+4.69%
08/06(自社株買い)取締役会(2021年2月12日)での決議状況(取得期間2021年4月20日~2021年12月31日)
08/061,1861,1941,1841,191+0.93%228,7001528億530万+3.75%
08/051,1741,1861,1711,180+0.08%211,4001513億9400万+2.97%
08/041,1921,1921,1761,179-1.59%303,7001512億6570万+3.06%
08/031,1701,1981,1671,198+1.35%283,4001537億340万+4.81%
08/021,1661,1851,1631,182+3.68%371,2001516億5060万+3.68%
07/30(IR情報)14:00 2021年12月期連結業績予想の修正ならびに剰余金の配当(中間配当)および期末配当予想の修正に関するお知らせ
07/30(IR情報)14:00 2021年12月期第2四半期決算短信[日本基準](連結)
07/301,1411,1621,1311,140-0.87%392,1001462億6200万+0.18%
07/291,1421,1531,1291,150+0.7%879,8001475億4500万+1.05%
07/281,1351,1461,1351,142-0.44%278,9001465億1860万+0.44%
07/271,1421,1471,1341,147+0.88%212,4001471億6010万+0.97%
07/261,1381,1381,1281,137+1.79%168,7001458億7710万0%
07/211,1161,1281,1131,117+1.09%193,8001433億1110万-1.85%
07/201,1071,1121,1041,105-1.69%196,1001417億7150万-3.16%
07/191,1321,1391,1211,124-2.18%233,1001442億920万-1.75%
07/161,1491,1571,1431,149+0.17%189,3001474億1670万+0.26%
07/151,1611,1661,1451,147-1.71%152,7001471億6010万0%
07/141,1621,1741,1581,167-0.09%203,1001497億2610万+1.74%
07/131,1561,1681,1531,168+1.3%263,5001498億5440万+1.74%
07/12(自社株買い)取締役会(2021年2月12日)での決議状況(取得期間2021年4月20日~2021年12月31日)
07/121,1611,1651,1451,153+2.95%388,4001479億2990万+0.44%
07/12(空売り報告)Societe Generale 544,344株(0.42%)-0.18%義務消失
07/091,1071,1261,0931,120-0.18%500,1001436億9600万-2.52%
07/081,1401,1421,1221,122-0.97%373,2001439億5260万-2.6%
07/071,1281,1391,1241,133-0.87%238,2001453億6390万-1.82%
07/061,1411,1491,1391,143+0.53%149,1001466億4690万-1.12%
07/051,1441,1481,1371,137-0.79%171,6001458億7710万-1.81%
07/021,1361,1511,1351,146+1.78%357,0001470億3180万-1.21%
07/011,1381,1381,1241,126-0.27%226,7001444億6580万-3.1%
06/301,1431,1531,1271,129+0.18%309,9001448億5070万-3.01%
06/291,1381,1401,1111,127-2.93%536,2001445億9410万-3.34%
06/28(IR情報)14:15 2021年12月期第2四半期連結業績予想の修正に関するお知らせ
06/281,1331,1831,1221,161+2.29%829,7001489億5630万-0.77%
06/251,1341,1421,1331,135+0.89%186,6001456億2050万-3.16%
06/241,1231,1271,1181,125-0.71%170,8001443億3750万-4.17%
06/231,1421,1481,1301,133-0.79%133,7001453億6390万-3.74%
06/23(空売り報告)Societe Generale 777,244株(0.6%)+0.01%
06/221,1471,1541,1351,142+2.24%368,7001465億1860万-3.14%
06/211,1441,1441,1161,117-3.96%306,4001433億1110万-5.42%
06/181,1681,1771,1611,1630%280,0001492億1290万-1.77%
06/171,1721,1831,1631,163-1.52%225,4001492億1290万-1.77%
06/161,1781,1901,1761,181-0.17%163,2001515億2230万-0.25%
06/151,1721,1861,1711,183+0.85%207,1001517億7890万-0.08%
06/15(空売り報告)Societe Generale 762,144株(0.59%)-0.04%
06/141,1731,1791,1691,173+0.26%204,1001504億9590万-1.01%
06/111,1661,1751,1641,170+0.17%307,6001501億1100万-1.52%
06/10(自社株買い)取締役会(2021年2月12日)での決議状況(取得期間2021年4月20日~2021年12月31日)
06/101,1731,1751,1641,168-0.26%280,9001498億5440万-2.01%
06/10(空売り報告)Societe Generale 816,744株(0.63%)再IN
06/091,1751,1831,1711,171-0.17%171,9001502億3930万-1.93%
06/081,1801,1811,1681,173-0.59%240,9001504億9590万-1.92%
06/071,1921,1931,1801,180-0.92%223,9001513億9400万-1.5%
06/041,1901,1971,1791,191+0.51%287,5001528億530万-0.75%
06/031,1811,1961,1801,185+0.25%227,3001520億3550万-1.33%
06/021,1811,1881,1681,182-0.08%226,6001516億5060万-1.75%
06/011,1751,1841,1701,183-0.08%239,4001517億7890万-1.91%
05/311,1971,2031,1791,184-1.66%238,6001519億720万-2.07%
05/281,1971,2101,1941,204+2.64%232,3001544億7320万-0.74%
05/271,1921,2021,1731,173-1.43%438,9001504億9590万-3.69%
05/261,1951,2031,1861,190-1.73%260,7001526億7700万-2.7%
05/251,2211,2251,2091,211-0.33%178,9001553億7130万-1.38%
05/241,2051,2261,2051,215+1.5%200,6001558億8450万-1.3%
05/211,1931,2031,1881,197+0.17%227,4001535億7510万-3.16%
05/201,1801,2021,1801,195+1.27%197,5001533億1850万-3.71%
05/19(IR情報)14:00 取締役等に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
05/191,1801,1951,1751,180-1.5%263,2001513億9400万-5.22%
05/181,1911,2061,1881,198+1.27%233,6001537億340万-4.08%
05/171,1801,1871,1681,183+0.6%174,5001517億7890万-5.66%
05/141,1751,1921,1681,176+1.64%209,1001508億8080万-6.59%
05/131,1501,1771,1481,157-1.53%257,2001484億4310万-8.54%
05/121,2101,2111,1571,175-3.45%347,7001507億5250万-7.55%
05/111,2401,2531,2141,217-2.56%228,5001561億4110万-4.62%
05/10(自社株買い)取締役会(2021年2月12日)での決議状況(取得期間2021年4月20日~2021年12月31日)
05/101,2531,2601,2441,249-0.48%170,8001602億4670万-2.35%
05/071,2391,2621,2351,255+2.12%296,2001610億1650万-2.11%
05/061,2221,2511,2211,229+0.33%351,2001576億8070万-4.43%
04/301,2401,2431,2241,225-0.16%311,7001571億6750万-4.97%
04/28(IR情報)14:00 2021年12月期第1四半期決算短信[日本基準](連結)
04/281,2141,2491,2081,227+1.32%425,0001574億2410万-5.1%