4114 日本触媒

4114
2024/09/24
時価
2680億円
PER 予
17.69倍
2010年以降
赤字-28.32倍
(2010-2024年)
PBR
0.67倍
2010年以降
0.52-1.43倍
(2010-2024年)
配当 予
4.07%
ROE 予
3.81%
ROA 予
2.69%
資料
Link
CSV,JSON

株価チャート

株価

9/24

前日 (9/20)
1,746
始値
1,746
高値
1,746
安値
1,715
終値 -1.6%
1,718
出来高 -26.75%
709,600

乖離率

株価(5日)
移動平均値
+0.29%
1,713
株価(25日)
移動平均値
+1.48%
1,693
出来高(5日)
移動平均値
-0.72%
714,740

2024/04/30~2024/09/24

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
2024
09/241,7461,7461,7151,718-1.6%709,6002680億800万+1.48%17.690.67
09/201,7231,7631,7231,746+2.17%968,7002723億7600万+3.37%17.980.69
09/191,7071,7211,7031,709+0.71%659,2002666億400万+1.61%17.60.67
09/181,6971,7101,6841,6970%586,1002647億3200万+1.19%17.480.67
09/171,6951,7031,6781,697+0.35%650,1002647億3200万+1.43%17.480.67
09/131,6981,7001,6831,691-0.88%438,0002637億9600万+1.44%17.410.66
09/121,7011,7231,6901,706+1.43%806,5002661億3600万+2.65%17.570.67
09/111,6901,6931,6701,682+0.78%921,6002623億9200万+1.63%17.320.66
09/101,6791,6811,6651,669-0.18%374,7002603億6400万+1.27%17.190.66
09/091,6631,6851,6501,672-0.95%448,3002608億3200万+2.08%17.220.66
09/061,7071,7101,6811,688-1.06%428,2002633億2800万+3.37%17.380.66
09/051,6801,7141,6681,706+0.89%433,0002661億3600万+4.73%17.570.67
09/041,6961,7151,6851,691-2.31%620,4002637億9600万+4%17.410.66
09/031,7091,7311,7061,731+1.29%385,4002700億3600万+6.65%17.830.68
09/021,6981,7101,6881,709+1.54%418,5002666億400万+5.56%17.60.67
08/301,6811,6901,6631,683+0.18%539,6002625億4800万+4.28%17.330.66
08/291,6891,6941,6731,680-1.23%503,1002620億8000万+4.35%17.30.66
08/281,7051,7091,6891,701-0.64%412,5002653億5600万+5.85%17.520.67
08/271,7101,7231,7011,712+0.06%577,0002670億7200万+6.67%17.630.67
08/261,7001,7181,6901,711+0.65%587,4002669億1600万+6.87%17.620.67
08/231,6881,7001,6771,700+0.71%415,0002652億+6.38%17.510.67
08/221,6711,6901,6711,688+1.93%493,4002633億2800万+5.83%17.380.66
08/211,6581,6671,6471,656-0.84%419,1002583億3600万+3.89%17.050.65
08/201,6311,6731,6301,670+3.41%700,7002605億2000万+4.77%17.20.66
08/191,6051,6251,5931,615+0.56%628,4002519億4000万+1.38%16.630.63
08/161,6111,6171,5961,606+1.13%620,3002505億3600万+0.75%16.540.63
08/151,5931,6181,5861,588+0.25%767,6002477億2800万-0.44%16.350.62
08/141,5761,5921,5621,584+0.32%593,5002471億400万-0.81%16.310.62
08/131,5581,5881,5581,579+1.35%639,9002463億2400万-1.19%16.260.62
08/091,5761,6031,5501,558-0.89%730,4002430億4800万-2.56%16.040.61
08/081,5961,6451,5631,572+3.01%1,037,8002452億3200万-1.87%16.190.62
08/071,5071,5661,4891,526+0.79%562,6002380億5600万-4.92%15.710.6
08/061,5081,5541,4281,514+6.77%748,2002361億8400万-5.9%15.590.59
08/051,4951,5061,3991,418-8.52%846,2002212億800万-12.09%14.60.56
08/021,5521,5651,5231,550-1.65%473,1002418億-4.38%15.960.61
08/011,5961,6091,5631,576-3.67%389,7002458億5600万-2.9%16.230.62
07/311,6201,6381,6061,636+1.43%381,6002552億1600万+0.8%16.850.64
07/301,6121,6251,6101,613-0.37%200,4002516億2800万-0.55%16.610.63
07/291,6051,6281,6011,619+1.5%210,3002525億6400万-0.12%16.670.64
07/261,6081,6091,5921,5950%275,6002488億2000万-1.48%16.420.63
07/251,6141,6171,5881,595-0.62%488,3002488億2000万-1.42%16.420.63
07/241,6291,6291,6041,605-1.47%383,4002503億8000万-0.68%16.530.63
07/231,6191,6371,6161,629+0.49%214,0002541億2400万+0.93%16.770.64
07/221,6311,6311,6101,621-0.67%278,7002528億7600万+0.62%16.690.64
07/191,6441,6451,6241,632-0.61%245,6002545億9200万+1.49%16.810.64
07/181,6301,6531,6231,642-0.36%516,7002561億5200万+2.37%16.910.64
07/171,6501,6501,6381,648+0.06%224,0002570億8800万+2.94%16.970.65
07/161,6461,6561,6381,647-0.12%408,5002569億3200万+3.13%16.960.65
07/121,6301,6511,6271,649+0.73%318,1002572億4400万+3.45%16.980.65
07/111,6481,6521,6341,637-0.24%357,7002553億7200万+2.96%16.860.64
07/101,6301,6421,6171,641+0.37%301,1002559億9600万+3.4%16.90.64
07/091,6231,6421,6231,635+1.24%275,2002550億6000万+3.22%16.840.64
07/081,6111,6211,6091,615+0.25%208,1002519億4000万+2.02%16.630.63
07/051,6351,6361,6051,611-1.47%318,8002513億1600万+1.77%16.590.63
07/041,6371,6471,6301,635-0.43%292,2002550億6000万+3.15%16.840.64
07/031,6171,6501,6171,642+1.55%349,0002561億5200万+3.66%16.910.64
07/021,6121,6241,6111,617-0.49%247,8002522億5200万+2.15%16.650.63
07/011,6151,6551,6071,625+1.12%512,0002535億+2.72%16.730.64
06/281,5991,6101,5901,607+0.75%279,3002506億9200万+1.71%16.550.63
06/271,5941,5991,5901,595+0.13%245,4002488億2000万+0.95%16.420.63
06/261,5951,6061,5891,593-0.13%273,5002485億800万+0.82%16.40.63
06/251,5911,5991,5841,595+0.76%282,1002488億2000万+1.01%16.420.63
06/241,5961,5971,5701,583-0.06%415,0002469億4800万+0.32%16.30.62
06/211,5701,5891,5651,584+1.15%718,2002471億400万+0.38%16.310.62
06/201,5671,5691,5541,566+0.58%302,7002442億9600万-0.76%16.130.61
06/191,5651,5731,5561,557+0.06%207,4002428億9200万-1.33%16.030.61
06/181,5351,5581,5351,556+1.17%310,6002427億3600万-1.39%16.020.61
06/171,5411,5431,5161,538-0.65%248,7002399億2800万-2.6%15.840.6
06/141,5271,5481,5201,548+1.57%380,8002414億8800万-1.96%15.940.61
06/131,5731,5731,5221,524-3.05%235,0002377億4400万-3.42%15.690.6
06/121,5561,5821,5521,572+1.42%339,7002452億3200万-0.32%16.190.62
06/111,5701,5721,5471,550-1.02%234,7002418億-1.52%15.960.61
06/101,5601,5711,5581,566+0.51%216,8002442億9600万-0.38%16.130.61
06/071,5501,5641,5461,558+0.52%207,8002430億4800万-0.7%16.040.61
06/061,5721,5731,5451,550-1.77%439,8002418億-1.08%15.960.61
06/051,5871,5871,5631,578-1.31%303,4002461億6800万+0.83%16.250.62
06/041,6151,6281,5881,599-2.02%326,9002494億4400万+2.43%16.470.63
06/031,6581,6681,6311,632-1.45%281,3002545億9200万+4.88%16.810.64
05/311,6351,6591,6311,656+2.35%753,9002583億3600万+6.84%17.050.65
05/301,5991,6221,5901,618+0.68%424,0002524億800万+4.86%16.660.64
05/291,5931,6231,5881,607+1.13%424,8002506億9200万+4.49%16.550.63
05/281,5901,5921,5801,589+0.06%209,1002478億8400万+3.72%16.360.62
05/271,5951,5971,5701,588-0.56%291,4002477億2800万+3.93%16.350.62
05/241,5821,6071,5801,597+0.31%352,2002491億3200万+4.79%16.450.63
05/231,5741,5921,5541,592+1.34%279,3002483億5200万+4.74%16.390.62
05/221,5741,5781,5641,571-0.76%291,9002450億7600万+3.56%16.180.62
05/211,5821,6031,5761,583+0.06%344,0002469億4800万+4.42%16.30.62
05/201,5701,5901,5691,582+0.76%320,3002467億9200万+4.49%16.290.62
05/171,5501,5731,5481,570+0.71%307,6002449億2000万+3.84%16.170.62
05/161,5731,5871,5431,559-0.51%338,0002432億400万+3.25%16.050.61
05/151,5801,5881,5601,567-0.82%512,4002444億5200万+3.98%16.140.62
05/141,5991,6281,5611,580+3.07%818,2002464億8000万+5.12%16.270.62
05/131,5181,5351,5061,533+0.99%267,2002391億4800万+2.34%15.790.6
05/101,5211,5291,5011,518-0.07%252,8002368億800万+1.54%15.630.6
05/091,5041,5251,4991,519+1.88%301,9002369億6400万+1.81%15.640.6
05/081,4851,4971,4831,491+0.2%257,8002325億9600万+0.07%15.350.59
05/071,4951,4991,4811,488-0.4%316,1002321億2800万-0.07%15.320.58
05/021,5001,5031,4901,494-0.53%220,6002330億6400万+0.4%15.380.59
05/011,4921,5031,4881,502+0.07%204,9002343億1200万+0.87%15.470.59
04/301,5001,5121,4851,501+0.6%375,6002341億5600万+0.81%15.460.59

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
1,645
1,316
4/18
783
626
3/18
4,154,400
5,193,000
5/10
--+10.76%
5/2
-15.94%
3/17
2009年
3月期
1,083
866
6/2
553
442
10/27
4,255,200
5,319,000
5/30
--+22.32%
12/16
-24.54%
10/10
2010年
3月期
1,150
920
8/31
750
600
5/1
1,820,800
2,276,000
5/8
--+16.77%
5/11
-9.61%
10/2
2011年
3月期
1,309
1,047
3/31
853
682
3/15
8,574,400
10,718,000
8/31
1957億8900万1275億3400万+12.65%
3/31
-22.68%
3/15
2012年
3月期
1,375
1,100
5/11
955
764
11/25
3,034,400
3,793,000
11/7
2057億1428億6800万+9.81%
2/15
-13.39%
8/24
2013年
3月期
1,234
987
7/10
923
738
10/1
13,655,200
17,069,000
10/1
1845億6900万1380億600万+13.32%
5/7
-13.36%
10/1
2014年
3月期
1,608
1,286
3/13
989
791
4/4
2,434,400
3,043,000
10/30
2623億4400万1479億1700万+22.05%
5/21
-13.02%
2/4
2015年
3月期
2,290
1,832
3/23
1,366
1,093
10/16
4,077,600
5,097,000
8/7
3737億2800万2229億7200万+13.33%
11/18
-8.83%
10/14
2016年
3月期
2,450
9,800
12/7
1,380
5,520
3/1
4,620,000
1,155,000
2/29
3998億4000万2252億1600万+9.49%
10/30
-19.68%
2/29
2017年
3月期
2,005
8,020
1/26
1,265
5,060
5/10
3,003,600
750,900
5/25
3272億1600万2064億4800万+10.5%
5/31
-8.79%
7/6
2018年
3月期
2,213
8,850
10/27
1,653
6,610
5/30
2,275,200
568,800
5/9
3610億8000万2696億8800万+6.39%
9/19
-6.83%
2/6
2019年
3月期
2,240
8,960
10/2
1,638
6,550
11/6
2,627,200
656,800
11/7
3655億6800万2672億4000万+11.74%
5/28
-14.24%
11/6
2020年
3月期
1,970
7,880
4/15
1,073
4,290
3/17
3,162,000
790,500
5/30
3215億400万1750億3200万+6.8%
6/14
-20.99%
3/16
2021年
3月期
1,685
6,740
3/29
1,135
4,540
4/3
2,016,000
504,000
1/28
2749億9200万1852億3200万+13.23%
5/21
-9.73%
4/27
2022年
3月期
1,618
6,470
4/7
1,246
4,985
3/9
1,371,600
342,900
8/6
2639億7600万2033億8800万+10.28%
2/7
-10.92%
3/9
2023年
3月期
1,498
5,990
3/9
1,249
4,995
3/23
1,440,400
360,100
8/4
2443億9200万2037億9600万+7.82%
6/8
-8.33%
3/23
2024年
3月期
1,517
6,066
3/27
1,285
5,140
5/31
1,784,800
446,200
8/7
2365億7400万2097億1200万+8.19%
8/7
-5.26%
10/4
最新1,718
2024/9/24
709,6002680億800万+1.48%
1,693

年間値上がり率

1984/12/28 vs 1983/12/28
50%(1.5倍)
1985/12/28 vs 1984/12/28
26%(1.26倍)
1986/12/27 vs 1985/12/28
99%(1.99倍)
1987/12/28 vs 1986/12/27
32%(1.32倍)
1988/12/28 vs 1987/12/28
8%(1.08倍)
1989/12/29 vs 1988/12/28
79%(1.79倍)
1990/12/28 vs 1989/12/29
-44%(0.56倍)
1991/12/30 vs 1990/12/28
-8%(0.92倍)
1992/12/30 vs 1991/12/30
-42%(0.58倍)
1993/12/30 vs 1992/12/30
12%(1.12倍)
1994/12/30 vs 1993/12/30
24%(1.24倍)
1995/12/29 vs 1994/12/30
4%(1.04倍)
1996/12/30 vs 1995/12/29
-15%(0.85倍)
1997/12/30 vs 1996/12/30
-38%(0.62倍)
1998/12/30 vs 1997/12/30
15%(1.15倍)
1999/12/30 vs 1998/12/30
-22%(0.78倍)
2000/12/29 vs 1999/12/30
-7%(0.93倍)
2001/12/28 vs 2000/12/29
7%(1.07倍)
2002/12/30 vs 2001/12/28
6%(1.06倍)
2003/12/30 vs 2002/12/30
63%(1.63倍)
2004/12/30 vs 2003/12/30
9%(1.09倍)
2005/12/30 vs 2004/12/30
50%(1.5倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
-15%(0.85倍)
2008/12/30 vs 2007/12/28
-36%(0.64倍)
2009/12/30 vs 2008/12/30
16%(1.16倍)
2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/30
7%(1.07倍)
2013/12/30 vs 2012/12/28
32%(1.32倍)
2014/12/30 vs 2013/12/30
37%(1.37倍)
2015/12/30 vs 2014/12/30
7%(1.07倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)
2017/12/29 vs 2016/12/30
4%(1.04倍)
2018/12/28 vs 2017/12/29
-8%(0.92倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
3%(1.03倍)
2024/09/24 vs 2023/12/29
26%(1.26倍)
過去安値
244円(1983/01/25)
605%(7.05倍)
1,718円(9/24)