4091 日本酸素 HD

4091
2023/01/31
時価
9125億円
PER 予
13.41倍
2010年以降
赤字-40.65倍
(2010-2022年)
PBR
1.28倍
2010年以降
0.65-2.87倍
(2010-2022年)
配当 予
1.71%
ROE 予
9.57%
ROA 予
3.15%
資料
Link
CSV,JSON

株価チャート

株価

1/31

前日 (1/30)
2,108
始値
2,121
高値
2,122
安値
2,090
終値 -0.05%
2,107
出来高 +2.67%
546,700

乖離率

株価(5日)
移動平均値
+0.05%
2,106
株価(25日)
移動平均値
+5.4%
1,999
出来高(5日)
移動平均値
+9.27%
500,320

2022/09/02~2023/01/31

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
2023
01/312,1212,1222,0902,107-0.05%546,7009125億2660万+5.4%13.411.28
01/302,1132,1222,0942,108-0.38%532,5009129億5970万+5.82%13.421.28
01/272,1202,1252,1062,116+0.57%342,1009164億2444万+6.55%13.471.29
01/262,1102,1322,0962,104+0.38%556,4009112億2732万+6.16%13.391.28
01/252,0812,1002,0782,096+0.77%523,9009077億6258万+5.81%13.341.28
01/242,0672,0822,0522,080+0.87%641,8009008億3310万+5%13.241.27
01/232,0502,0682,0382,062+1.83%750,1008930億3742万+3.93%13.131.26
01/201,9842,0271,9842,025+2.53%838,9008770億1299万+1.81%12.891.23
01/191,9982,0001,9731,975-1.55%388,0008553億5835万-1.05%12.571.2
01/181,9542,0171,9542,006+2.87%901,3008687億8423万+0.1%12.771.22
01/171,9661,9721,9501,950-0.76%474,6008445億3103万-3.08%12.411.19
01/161,9631,9821,9561,965-0.91%489,6008510億2742万-2.77%12.511.2
01/132,0012,0241,9801,983-1.98%534,1008588億2309万-2.32%12.621.21
01/122,0342,0432,0172,023-0.05%776,2008761億4680万-0.74%12.881.23
01/112,0002,0251,9862,024+2.38%1,279,1008765億7990万-1.03%12.881.23
01/101,9982,0201,9601,977+0.97%894,4008562億2453万-3.65%12.581.2
01/061,9391,9631,9341,9580%712,4008479億9577万-5.09%12.461.19
01/051,9201,9601,9151,958+2.25%1,412,1008479億9577万-5.68%12.461.19
01/041,9391,9531,9151,915-0.05%952,7008293億7278万-8.29%12.191.17
2022
12/301,9301,9421,9141,916-0.93%487,6008298億587万-8.89%12.21.17
12/291,9101,9381,9081,934+0.36%497,9008376億154万-8.73%12.311.18
12/281,9111,9321,9061,927+0.52%693,6008345億6989万-9.74%12.271.17
12/271,9381,9471,9061,917-0.16%434,8008302億3896万-10.84%12.21.17
12/261,9201,9301,9161,9200%505,1008315億3824万-11.32%12.221.17
12/231,9271,9311,9051,920-1.08%841,1008315億3824万-11.89%12.221.17
12/221,9641,9721,9341,941-1.17%1,760,5008406億3319万-11.49%12.361.18
12/212,0062,0101,9581,964-2.48%818,6008505億9433万-10.89%12.51.2
12/202,0702,0782,0102,014-2.47%750,4008722億4897万-9.07%12.821.23
12/192,0802,0802,0582,065-1.67%387,4008943億3670万-7.15%13.141.26
12/162,1352,1402,0952,100-2.69%988,1009094億9495万-5.87%13.371.28
12/152,1722,1812,1512,158-1.64%697,4009346億1434万-3.4%13.741.31
12/142,1912,2002,1792,194+0.32%578,8009502億568万-1.83%13.971.34
12/132,1932,2062,1672,187+0.28%403,1009471億7403万-2.24%13.921.33
12/122,1962,1962,1742,181-1%247,3009445億7547万-2.55%13.881.33
12/092,1732,2072,1702,203+1.1%453,1009541億351万-1.48%14.021.34
12/082,1722,1872,1602,179-0.18%384,4009437億929万-2.59%13.871.33
12/072,1832,2022,1822,183-0.14%404,0009454億4166万-2.8%13.91.33
12/062,1802,2012,1722,186-0.32%356,2009467億4094万-2.97%13.921.33
12/052,2172,2182,1852,193-0.45%312,8009497億7259万-2.92%13.961.34
12/022,2432,2432,1972,203-2.99%522,0009541億351万-2.74%14.021.34
12/012,2832,2922,2662,271-0.09%426,1009835億5383万-0.04%14.461.38
11/302,2252,2842,2132,273+1.07%624,3009844億2001万-0.04%14.471.38
11/292,2702,2712,2452,249-1.88%521,2009740億2579万-1.14%14.321.37
11/282,3232,3252,2902,292-1.25%397,5009926億4878万+0.7%14.591.4
11/252,3362,3382,2992,321-0.64%418,5001兆52億+1.93%14.771.41
11/242,3432,3432,3162,336+1.34%380,3001兆117億+2.46%14.871.42
11/222,2952,3232,2952,305+0.79%323,5009982億7898万+1.05%14.671.4
11/212,2742,2932,2642,287+0.7%279,4009904億8331万+0.22%14.561.39
11/182,2712,2802,2582,271+0.58%474,4009835億5383万-0.61%14.461.38
11/172,2272,2642,2272,258+1.53%500,0009779億2362万-1.27%14.371.38
11/162,2402,2442,2112,224-0.85%541,1009631億9846万-2.88%14.161.35
11/152,2262,2512,2112,243+0.63%378,3009714億2723万-2.35%14.281.37
11/142,2462,2612,2282,229-0.45%565,5009653億6393万-3.17%14.191.36
11/112,2262,2402,2022,239+2.9%605,6009696億9486万-3.07%14.251.36
11/102,1802,1902,1622,176-1%511,4009424億1001万-6.13%13.851.33
11/092,2352,2352,1862,198-1.66%847,0009519億3805万-5.54%13.991.34
11/082,2232,2352,1932,235+1.41%825,6009679億6249万-4.12%14.231.36
11/072,1772,2072,1612,204+2.51%915,0009545億3661万-5.53%14.031.34
11/042,1722,1872,1362,150-3.28%1,410,8009311億4959万-8.04%13.691.31
11/022,2522,2732,2002,223-7.18%2,085,4009627億6537万-5.16%14.151.35
11/012,3812,4042,3702,395+0.97%561,1001兆372億+2.05%15.251.46
10/312,3572,3752,3512,372+1.76%590,0001兆272億+1.24%15.11.45
10/282,3082,3632,3082,331-0.81%1,895,3001兆95億-0.6%14.841.42
10/272,3672,3822,3452,350-0.68%438,4001兆177億+0.04%14.961.43
10/262,3402,3912,3302,366+2.07%566,2001兆246億+0.55%15.061.44
10/252,3212,3332,3082,318+0.91%543,7001兆39億-1.65%14.761.41
10/242,3182,3262,2872,297+1.1%583,3009948億1424万-2.83%14.621.4
10/212,3082,3122,2712,272-2.61%726,3009839億8692万-4.18%14.461.38
10/202,3692,3692,3192,333-2.3%733,8001兆104億-2.06%14.851.42
10/192,3862,4552,3792,388+0.93%895,1001兆342億-0.17%15.21.45
10/182,3562,3752,3252,366+1.81%522,5001兆246億-1.33%15.061.44
10/172,3452,3452,3072,324-2.11%384,5001兆65億-3.41%14.791.42
10/142,3822,3982,3502,374+2.42%369,4001兆281億-1.62%15.111.45
10/132,3202,3412,3072,318-0.52%428,1001兆39億-4.06%14.761.41
10/122,3632,3702,3172,330-2.18%536,2001兆91億-3.8%14.831.42
10/112,3892,4222,3692,382-0.38%574,7001兆316億-1.93%15.161.45
10/072,3882,4002,3592,391-1.56%410,7001兆355億-1.73%15.221.46
10/062,4162,4512,4132,429+0.25%519,0001兆519億-0.45%15.461.48
10/052,4252,4712,4092,423+1.21%678,5001兆493億-0.86%15.421.48
10/042,3982,4342,3692,394+3.86%621,6001兆368億-2.13%15.241.46
10/032,2702,3102,2632,305+1.05%311,4009982億7898万-6%14.671.4
09/302,3042,3172,2692,281-2.1%340,5009878億8476万-7.24%14.521.39
09/292,3342,3362,3002,330+1.04%372,8001兆91億-5.63%14.831.42
09/282,2782,3212,2712,306-0.13%392,9009987億1208万-6.87%14.681.4
09/272,3242,3382,3042,309+0.52%389,8001兆1136万-7.12%14.71.41
09/262,3802,3802,2942,297-4.93%642,5009948億1424万-8.05%14.621.4
09/222,3912,4162,3822,416-0.37%487,6001兆463億-3.75%15.381.47
09/212,4312,4392,4082,425-1.22%445,9001兆502億-3.69%15.441.48
09/202,4602,4882,4462,4550%321,7001兆632億-2.7%15.631.5
09/162,4822,4842,4432,455-1.56%399,3001兆632億-2.81%15.631.5
09/152,4982,5032,4642,494+0.24%262,2001兆801億-1.38%15.881.52
09/142,4902,5112,4782,488-2.05%647,8001兆775億-1.58%15.841.52
09/132,5592,5622,5202,540-1.13%418,2001兆1000億+0.47%16.171.55
09/122,5872,5932,5482,569+0.71%315,9001兆1126億+1.7%16.351.57
09/092,5422,5822,5312,551-0.74%551,0001兆1048億+1.15%16.241.55
09/082,5332,5752,5302,570+3.5%684,1001兆1130億+2.15%16.361.57
09/072,4582,4952,4452,483+0.77%458,0001兆753億-1.04%15.811.51
09/062,4752,4992,4492,464-0.44%516,1001兆671億-1.64%15.681.5
09/052,4742,4922,4632,475-0.72%420,0001兆719億-1.08%15.751.51
09/022,4952,5192,4792,4930%504,0001兆797億0%15.871.52

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
1,169
8/9
763
3/18
6,325,000
8/13
--+9.72%
7/20
-13.59%
3/18
2009年
3月期
991
9/3
495
10/28
5,024,000
10/10
--+15.4%
4/20
-28.73%
10/27
2010年
3月期
1,145
9/24
625
4/1
6,610,000
9/2
--+13.35%
6/22
-9.04%
11/9
2011年
3月期
910
4/2
546
3/15
4,182,000
4/1
3668億1372万2200億8823万+6.9%
9/17
-20.67%
3/15
2012年
3月期
702
4/1
506
9/26
4,436,000
3/16
2829億7058万2039億6455万+9.14%
3/16
-8.29%
8/9
2013年
3月期
713
3/21
362
10/1
4,995,000
2/7
2874億459万1459億1930万+18.97%
1/21
-13.51%
8/3
2014年
3月期
844
5/22
578
4/4
3,288,000
6/21
3402億964万2329億8717万+22.68%
5/20
-15.46%
6/13
2015年
3月期
1,950
3/3
768
4/15

4/11
8,686,000
5/13
8445億3103万3326億1529万+44.92%
11/25
-8.95%
4/1
2016年
3月期
1,783
8/11
938
1/21
9,314,400
10/29
7722億452万4062億4108万+17.86%
8/10
-20.16%
9/8
2017年
3月期
1,485
3/2
791
6/24
3,345,200
5/12
6431億4286万3425億7643万+17.22%
12/8
-15.57%
6/24
2018年
3月期
1,768
1/29
1,113
5/31
3,834,300
5/11
7657億813万4820億3232万+8.76%
11/9
-11.13%
5/18
2019年
3月期
2,003
12/17
1,485
7/5
4,768,000
7/6
8674億8495万6431億4286万+11.67%
7/17
-13.02%
8/13
2020年
3月期
2,712
11/19
1,165
3/19
2,925,800
5/14
1兆1745億5045億5315万+15.22%
5/17
-39%
3/19
2021年
3月期
2,199
3/30
1,456
4/3
2,956,200
1/28
9523億7114万6305億8317万+15.87%
6/8
-8.65%
9/30
2022年
3月期
3,100
9/13
1,994
4/21
3,729,700
10/28
1兆3425億8635億8711万+15.97%
9/13
-9.85%
1/27
最新2,107
2023/1/31
546,7009125億2660万+5.4%
1,999

年間値上がり率

1984/12/28 vs 1983/12/28
-9%(0.91倍)
1985/12/28 vs 1984/12/28
2%(1.02倍)
1986/12/27 vs 1985/12/28
-2%(0.98倍)
1987/12/28 vs 1986/12/27
70%(1.7倍)
1988/12/28 vs 1987/12/28
25%(1.25倍)
1989/12/29 vs 1988/12/28
52%(1.52倍)
1990/12/28 vs 1989/12/29
-45%(0.55倍)
1991/12/30 vs 1990/12/28
-6%(0.94倍)
1992/12/30 vs 1991/12/30
-27%(0.73倍)
1993/12/30 vs 1992/12/30
8%(1.08倍)
1994/12/30 vs 1993/12/30
19%(1.19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
-43%(0.57倍)
1998/12/30 vs 1997/12/30
36%(1.36倍)
1999/12/30 vs 1998/12/30
-6%(0.94倍)
2000/12/29 vs 1999/12/30
50%(1.5倍)
2001/12/28 vs 2000/12/29
-25%(0.75倍)
2002/12/30 vs 2001/12/28
7%(1.07倍)
2003/12/30 vs 2002/12/30
26%(1.26倍)
2004/12/30 vs 2003/12/30
33%(1.33倍)
2005/12/30 vs 2004/12/30
31%(1.31倍)
2006/12/29 vs 2005/12/30
36%(1.36倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
-35%(0.65倍)
2009/12/30 vs 2008/12/30
44%(1.44倍)
2010/12/30 vs 2009/12/30
-27%(0.73倍)
2011/12/30 vs 2010/12/30
-25%(0.75倍)
2012/12/28 vs 2011/12/30
-8%(0.92倍)
2013/12/30 vs 2012/12/28
51%(1.51倍)
2014/12/30 vs 2013/12/30
78%(1.78倍)
2015/12/30 vs 2014/12/30
-17%(0.83倍)
2016/12/30 vs 2015/12/30
23%(1.23倍)
2017/12/29 vs 2016/12/30
16%(1.16倍)
2018/12/28 vs 2017/12/29
14%(1.14倍)
2019/12/30 vs 2018/12/28
35%(1.35倍)
2020/12/30 vs 2019/12/30
-21%(0.79倍)
2021/12/30 vs 2020/12/30
31%(1.31倍)
2022/12/30 vs 2021/12/30
-24%(0.76倍)
2023/01/31 vs 2022/12/30
10%(1.1倍)
過去安値
203円(1997/12/24)
938%(10.38倍)
2,107円(1/31)