4116 大日精化工業

4116
2024/03/27
時価
565億円
PER 予
15.34倍
2010年以降
3.73-22.73倍
(2010-2023年)
PBR
0.45倍
2010年以降
0.27-1.21倍
(2010-2023年)
配当 予
2.63%
ROE 予
2.96%
ROA 予
1.72%
資料
Link
CSV,JSON

時価総額

2010年3月31日
334億1053万
2011年3月31日
372億2622万
2012年3月30日
361億943万
2013年3月29日
407億6271万
2014年3月31日
444億7259万
2015年3月31日
573億7181万
2016年3月31日
417億7274万
2017年3月31日
699億883万
2018年3月30日
815億612万
2019年3月29日
560億6882万
2020年3月31日
437億9579万
2021年3月31日
456億4716万
2022年3月31日
380億6800万
2023年3月31日
329億6959万

2023/10/30~2024/03/28

株価&時価総額の推移

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
2024
03/283,0253,0402,9352,948-3.03%46,500548億7144万+6.2%14.880.44
03/273,0053,1253,0053,040+2.63%86,500565億8385万+9.83%15.340.45
03/262,9192,9732,9052,962+2.78%42,100551億3203万+7.47%14.950.44
03/252,8802,9202,8642,882-0.62%37,000536億4298万+4.88%14.540.43
03/222,8602,9002,8382,900+1.22%33,900539億7801万+5.72%14.630.43
03/212,8702,8902,8602,865+0.88%27,500533億2656万+4.75%14.460.43
03/192,7462,8402,7462,840+2.42%23,000528億6123万+4.03%14.330.42
03/182,7322,7872,7322,773+1.28%19,500516億1415万+1.84%13.990.41
03/152,6942,7382,6832,738+1.63%19,200509億6269万+0.66%13.820.41
03/142,6732,6942,6522,694+1.32%24,000501億4371万-0.96%13.590.4
03/132,6622,6942,6352,659-0.11%22,400494億9225万-2.28%13.420.4
03/122,6242,6662,6102,662+0.3%21,100495億4809万-2.28%13.430.4
03/112,7432,7432,6272,654-4.87%46,500493億9919万-2.68%13.390.4
03/082,7002,8092,7002,790+2.61%51,600519億3057万+2.16%14.080.42
03/072,7302,7472,7172,719-0.4%22,800506億904万-0.4%13.720.41
03/062,7072,7502,7072,7300%34,200508億1379万-0.04%13.780.41
03/052,6922,7302,6822,730+1.3%36,600508億1379万-0.07%13.780.41
03/042,7392,7392,6952,695-1.35%23,900501億6233万-1.28%13.60.4
03/012,7022,7402,7022,732+0.89%35,600508億5101万0%13.790.41
02/292,7112,7322,6972,708-0.77%20,800504億430万-0.84%13.660.4
02/282,7232,7432,7152,729+0.33%31,100507億9517万-0.11%13.770.41
02/272,7162,7602,7002,720+0.41%31,500506億2765万-0.48%13.730.41
02/262,7522,7582,7012,709-1.85%32,700504億2291万-0.84%13.670.4
02/222,7772,7902,7382,760+0.4%24,800513億7218万+1.02%13.930.41
02/212,7312,7722,7312,749-0.18%27,200511億6743万+0.7%13.870.41
02/202,7432,7642,7382,754-0.11%14,400512億6050万+0.99%13.90.41
02/192,7602,7602,7082,757-0.07%24,600513億1634万+1.25%13.910.41
02/162,7492,7832,7492,759+0.36%20,300513億5357万+1.47%13.920.41
02/152,7972,8182,7362,749+1.93%45,700511億6743万+1.25%13.870.41
02/142,7182,7742,6882,697-1.39%41,400501億9955万-0.55%13.610.4
02/132,6582,7442,6542,735+2.74%43,900509億685万+0.96%13.80.41
02/092,6732,6822,6292,662-1.7%41,100495億4809万-1.59%13.430.4
02/082,7332,7332,6522,708-1.02%28,900504億430万+0.26%13.660.4
02/072,7012,7482,7012,736+0.37%14,700509億2546万+1.6%13.810.41
02/062,7202,7702,7202,726+0.22%26,800507億3933万+1.49%13.760.41
02/052,7362,7402,7122,720-0.58%24,500506億2765万+1.57%13.730.41
02/022,7562,7832,7092,736-1.41%21,100509億2546万+2.59%13.810.41
02/012,7262,7932,7262,775+0.76%19,100516億5138万+4.52%140.41
01/312,7282,7582,7232,754+0.15%22,000512億6050万+4.2%13.90.41
01/302,7562,7692,7482,750+0.44%23,700511億8605万+4.56%13.880.41
01/292,7042,7472,7042,738+1.29%13,400509億6269万+4.54%13.820.41
01/262,7392,7392,7032,703-1.31%27,100503億1123万+3.68%13.640.4
01/252,6942,7402,6942,739+1.07%25,900509億8130万+5.47%13.820.41
01/242,7112,7272,6862,710-0.22%33,000504億4152万+4.8%13.670.4
01/232,7582,7762,7162,716-1.49%33,400505億5320万+5.52%13.710.41
01/222,7202,7592,7152,757+1.81%23,500513億1634万+7.86%13.910.41
01/192,6932,7172,6622,708+0.41%25,300504億430万+6.78%13.660.4
01/182,7122,7162,6832,697-0.55%34,400501億9955万+7.11%13.610.4
01/172,6812,7352,6812,712+1.57%48,800504億7875万+8.52%13.690.41
01/162,6672,6812,6532,670-0.11%33,000496億9700万+7.62%13.470.4
01/152,6402,6792,6352,673+1.25%20,600497億5284万+8.44%13.490.4
01/122,6942,7002,6382,640-1.31%25,600491億3861万+7.93%13.320.39
01/112,6652,6942,6652,675+0.83%34,900497億9006万+10.08%13.50.4
01/102,6512,6682,6162,653+0.34%31,900493億8058万+10.04%13.390.4
01/092,6392,6652,6102,644+0.99%44,000492億1306万+10.44%13.340.4
01/052,5732,6252,5572,618+2.27%28,000487億2912万+10.23%13.210.39
01/042,5442,5602,5002,560+1.35%20,300476億4956万+8.57%12.920.38
2023
12/292,5462,5482,5102,526-0.79%33,600470億1671万+7.86%12.750.38
12/282,5262,5572,5152,546+0.99%64,400473億8897万+9.36%12.850.38
12/272,4732,5212,4702,521+2.81%52,200469億2365万+9.04%12.720.38
12/262,4362,4582,4352,452+0.57%24,700456億3934万+6.75%12.370.37
12/252,4702,4842,4372,438-1.38%22,100453億7876万+6.7%12.30.36
12/222,4382,4752,4382,472+1.15%22,600460億1160万+8.71%12.470.37
12/212,4302,4712,4292,444-0.49%21,500454億9044万+8.14%12.330.37
12/202,4432,4782,4432,456+0.61%26,000457億1379万+9.25%12.390.37
12/192,4402,4492,4102,441-0.53%30,700454億3460万+9.17%12.320.36
12/182,4812,4952,4232,454-0.81%40,000456億7657万+10.39%12.380.37
12/152,4132,4832,3852,474+2.74%96,100460億4883万+11.9%12.480.37
12/142,3772,4592,3722,408+6.69%171,000448億2036万+9.45%12.150.36
12/132,2482,2752,2412,257+0.13%16,900420億978万+3.06%11.390.34
12/122,2752,2882,2512,254-0.7%24,600419億5394万+2.97%11.370.34
12/112,2482,2712,2272,270+2.48%18,700422億5175万+3.7%11.450.34
12/082,2542,2652,2102,215-2.21%75,600412億2803万+1.28%11.180.33
12/072,2622,2712,2352,265-0.13%21,000421億5869万+3.57%11.430.34
12/062,2162,2762,2162,268+2.72%29,000422億1453万+3.85%11.440.34
12/052,2192,2402,2042,208-0.54%42,400410億9774万+1.28%11.140.33
12/042,2172,2252,1962,220-0.09%25,200413億2110万+1.88%11.20.33
12/012,2172,2262,1872,222+0.23%30,500413億5833万+2.16%11.210.33
11/302,1702,2182,1702,217+2.21%24,700412億6526万+2.07%11.190.33
11/292,1802,1822,1642,169-0.69%26,600403億7183万+0.05%10.950.32
11/282,1462,1842,1462,184+0.92%19,000406億5103万+0.78%11.020.33
11/272,1602,1782,1602,164-0.6%18,600402億7877万-0.09%10.920.32
11/242,1552,1902,1512,177+0.88%19,600405億2074万+0.46%10.990.33
11/222,1212,1822,1212,158+0.94%17,800401億6709万-0.46%10.890.32
11/212,1422,1632,1302,138-0.7%18,900397億9482万-1.43%10.790.32
11/202,1612,1802,1502,153-0.32%21,700400億7402万-0.78%10.860.32
11/172,1182,1602,1182,160+1.27%14,700402億431万-0.55%10.90.32
11/162,1182,1552,1112,133-0.09%22,500397億176万-1.93%10.760.32
11/152,1442,1462,1282,135-0.42%11,900397億3898万-1.97%10.770.32
11/142,1432,1512,1262,144+0.23%14,200399億650万-1.7%10.820.32
11/132,1732,1732,1262,139-0.6%21,500398億1344万-1.97%10.790.32
11/102,1502,1592,1132,152-2.05%34,700400億5541万-1.37%10.860.32
11/092,1662,1972,1492,197+2.28%16,200408億9300万+0.78%11.090.33
11/082,2462,2492,1422,148-4.15%34,400399億8096万-1.42%10.840.32
11/072,2482,2602,2312,241-0.31%12,300417億1197万+2.66%11.310.33
11/062,2562,2642,2342,248+0.81%22,100418億4227万+2.93%11.340.34
11/022,2362,2362,2142,230+0.63%14,500415億723万+1.97%11.250.33
11/012,2002,2252,1882,216+1.84%30,100412億4665万+1.05%11.180.33
10/312,1632,1762,1312,176+0.42%18,500405億212万-1%10.980.33
10/302,1752,1922,1422,167-0.64%57,900403億3460万-1.72%10.930.32

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
1,880
376
1/13
1,035
207
5/1
178,800
894,000
7/3
--334億1053万
3/31
2011年
3月期
2,575
515
2/9
1,485
297
3/15
109,600
548,000
12/22
479億2876万276億4046万372億2622万
3/31
2012年
3月期
2,495
499
4/22
1,565
313
11/28
1,144,000
5,720,000
4/22
464億3971万291億2951万361億943万
3/30
2013年
3月期
2,350
470
3/22
1,490
298
7/25
67,400
337,000
1/15
437億4081万277億3353万407億6271万
3/29
2014年
3月期
2,590
518
1/20
1,840
368
6/7
87,000
435,000
5/21
482億795万342億4812万444億7259万
3/31
2015年
3月期
3,345
669
12/1
2,100
420
4/14
84,800
424,000
11/25
622億6085万390億8753万573億7181万
3/31
2016年
3月期
3,370
674
5/19
2,055
411
2/12
84,600
423,000
10/29
627億2618万382億4994万417億7274万
3/31
2017年
3月期
3,940
788
3/28
2,000
400
6/17
133,400
667,000
10/28
733億3565万372億2622万699億883万
3/31
2018年
3月期
6,180
11/10
3,425
685
4/13
103,800
519,000
8/10
1150億2901万637億4990万815億612万
3/30
2019年
3月期
4,745
4/17
2,305
12/25
115,400
6/22
883億1920万429億321万560億6882万
3/29
2020年
3月期
3,490
11/5
1,730
3/19
98,000
10/30
649億5975万322億68万437億9579万
3/31
2021年
3月期
2,732
5/28
2,072
4/16
105,500
1/21
508億5101万385億6636万456億4716万
3/31
2022年
3月期
2,893
9/27
1,911
3/8
400,100
11/30
538億4772万355億6965万380億6800万
3/31
2023年
3月期
2,069
4/5
1,660
1/16
191,100
10/28
385億1052万308億9776万329億6959万
3/31
最新2,948
2024/3/28
46,500548億7144万