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

株価チャート

株価

3/27

前日 (3/26)
2,962
始値
3,005
高値
3,125
安値
3,005
終値 +2.63%
3,040
出来高 +105.46%
86,500

乖離率

株価(5日)
移動平均値
+3.75%
2,930
株価(25日)
移動平均値
+9.83%
2,768
出来高(5日)
移動平均値
+90.53%
45,400

2023/10/27~2024/03/27

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
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
10/272,1462,1812,1462,181+3.17%21,100405億9519万-1.4%11.010.33

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
3,355
671
4/2
1,625
325
3/17
217,400
1,087,000
2/7
--+15.66%
3/31
-17%
1/22
2009年
3月期
2,140
428
6/6
965
193
3/13
173,800
869,000
4/2
--+9.93%
5/20
-29.97%
10/8
2010年
3月期
1,880
376
1/13
1,035
207
5/1
178,800
894,000
7/3
--+22.22%
6/1
-9.46%
10/5
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+25.42%
4/22
-33.89%
3/15
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+10.99%
9/2
-11.13%
6/6
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+17.12%
1/15
-11.94%
5/23
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+11.26%
1/10
-14.42%
6/7
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+10.86%
12/1
-7.18%
10/17
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+11.02%
3/14
-14.23%
2/12
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+10.47%
2/13
-11.13%
6/17
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+15%
11/10
-17.47%
2/14
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+11.72%
9/25
-20.17%
12/25
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+14.32%
9/20
-26.23%
3/13
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+14.47%
5/28
-10.45%
8/20
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+11.44%
9/14
-13.11%
3/8
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+5.43%
1/31
-6.75%
6/20
最新3,040
2024/3/27
86,500565億8385万+9.83%
2,768

年間値上がり率

1984/12/28 vs 1983/12/28
3%(1.03倍)
1985/12/28 vs 1984/12/28
9%(1.09倍)
1986/12/27 vs 1985/12/28
23%(1.23倍)
1987/12/28 vs 1986/12/27
17%(1.17倍)
1988/12/28 vs 1987/12/28
40%(1.4倍)
1989/12/29 vs 1988/12/28
22%(1.22倍)
1990/12/28 vs 1989/12/29
-43%(0.57倍)
1991/12/30 vs 1990/12/28
5%(1.05倍)
1992/12/30 vs 1991/12/30
-23%(0.77倍)
1993/12/30 vs 1992/12/30
22%(1.22倍)
1994/12/30 vs 1993/12/30
7%(1.07倍)
1995/12/29 vs 1994/12/30
-8%(0.92倍)
1996/12/30 vs 1995/12/29
-8%(0.92倍)
1997/12/30 vs 1996/12/30
-35%(0.65倍)
1998/12/30 vs 1997/12/30
-10%(0.9倍)
1999/12/30 vs 1998/12/30
-16%(0.84倍)
2000/12/29 vs 1999/12/30
3%(1.03倍)
2001/12/28 vs 2000/12/29
15%(1.15倍)
2002/12/30 vs 2001/12/28
-35%(0.65倍)
2003/12/30 vs 2002/12/30
45%(1.45倍)
2004/12/30 vs 2003/12/30
35%(1.35倍)
2005/12/30 vs 2004/12/30
24%(1.24倍)
2006/12/29 vs 2005/12/30
0%(1倍)
2007/12/28 vs 2006/12/29
-24%(0.76倍)
2008/12/30 vs 2007/12/28
-47%(0.53倍)
2009/12/30 vs 2008/12/30
42%(1.42倍)
2010/12/30 vs 2009/12/30
25%(1.25倍)
2011/12/30 vs 2010/12/30
-25%(0.75倍)
2012/12/28 vs 2011/12/30
7%(1.07倍)
2013/12/30 vs 2012/12/28
34%(1.34倍)
2014/12/30 vs 2013/12/30
35%(1.35倍)
2015/12/30 vs 2014/12/30
-12%(0.88倍)
2016/12/30 vs 2015/12/30
11%(1.11倍)
2017/12/29 vs 2016/12/30
79%(1.79倍)
2018/12/28 vs 2017/12/29
-52%(0.48倍)
2019/12/30 vs 2018/12/28
16%(1.16倍)
2020/12/30 vs 2019/12/30
-24%(0.76倍)
2021/12/30 vs 2020/12/30
-3%(0.97倍)
2022/12/30 vs 2021/12/30
-27%(0.73倍)
2023/12/29 vs 2022/12/30
48%(1.48倍)
2024/03/27 vs 2023/12/29
20%(1.2倍)
過去安値
965円(2009/03/13)
215%(3.15倍)
3,040円(3/27)