株価チャート

株価

9/19

前日 (9/18): 2,236
始値: 2,236
高値: 2,332
安値: 2,236
終値 +4.29%: 2,332
出来高 -12.5%: 4,900

乖離率

株価（5日） 移動平均値: +1.83%
2,290
株価（25日） 移動平均値: -0.04%
2,333
出来高（5日） 移動平均値: +45.83%
3,360

2024/04/25～2024/09/19

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	PER	PBR
2024
09/19	2,236	2,332	2,236	2,332	+4.29%	4,900	100億6957万	-0.04%	10.6	0.84
09/18	2,277	2,338	2,236	2,236	-1.15%	5,600	96億5504万	-3.95%	10.16	0.81
09/17	2,318	2,336	2,262	2,262	-2.42%	1,800	97億6731万	-2.67%	10.28	0.82
09/13	2,338	2,338	2,275	2,318	+0.78%	1,700	100億912万	-0.34%	10.54	0.84
09/12	2,273	2,341	2,257	2,300	+3.14%	2,800	99億3140万	-1.03%	10.45	0.83
09/11	2,283	2,284	2,230	2,230	-2.32%	2,600	96億2914万	-3.71%	10.14	0.8
09/10	2,294	2,306	2,283	2,283	-1.08%	700	98億5799万	-0.87%	10.38	0.82
09/09	2,236	2,320	2,227	2,308	+0.35%	3,200	99億6594万	+0.96%	10.49	0.83
09/06	2,354	2,354	2,300	2,300	-2.13%	3,300	99億3140万	+0.48%	10.45	0.83
09/05	2,320	2,357	2,300	2,350	+1.29%	2,700	101億4730万	+2.22%	10.68	0.85
09/04	2,315	2,367	2,315	2,320	-3.85%	4,400	100億1776万	+0.17%	10.54	0.84
09/03	2,457	2,457	2,412	2,413	-1.79%	700	104億1933万	+3.52%	10.97	0.87
09/02	2,523	2,535	2,385	2,457	-2.46%	8,100	106億932万	+4.78%	11.17	0.89
08/30	2,473	2,520	2,473	2,519	+2.19%	3,300	108億7704万	+6.96%	11.45	0.91
08/29	2,410	2,515	2,407	2,465	+1.99%	12,700	106億4387万	+4.27%	11.2	0.89
08/28	2,433	2,476	2,400	2,417	-0.66%	2,800	104億3660万	+1.77%	10.99	0.87
08/27	2,468	2,521	2,431	2,433	+0.54%	11,900	105億569万	+1.8%	11.06	0.88
08/26	2,402	2,454	2,402	2,420	-0.17%	4,000	104億4956万	+0.67%	11	0.87
08/23	2,401	2,544	2,382	2,424	+1.51%	41,100	104億6683万	+0.21%	11.02	0.87
08/22	2,217	2,388	2,206	2,388	+8.74%	11,900	103億1138万	-1.97%	10.85	0.86
08/21	2,200	2,239	2,190	2,196	-0.54%	2,300	94億8232万	-10.62%	9.98	0.79
08/20	2,240	2,284	2,208	2,208	+0.36%	9,700	95億3414万	-11.15%	10.04	0.8
08/19	2,299	2,345	2,200	2,200	-4.31%	6,800	94億9960万	-12.42%	10	0.79
08/16	2,291	2,300	2,231	2,299	+1.77%	6,300	99億2708万	-9.59%	10.45	0.83
08/15	2,210	2,288	2,210	2,259	+3.01%	11,500	97億5436万	-12.17%	10.27	0.81
08/14	2,193	2,220	2,150	2,193	+2%	3,200	94億6937万	-15.59%	9.97	0.79
08/13	2,250	2,250	2,055	2,150	-6.52%	21,700	92億8370万	-18.06%	9.77	0.78
08/09	2,266	2,300	2,113	2,300	+1.5%	21,700	99億3140万	-13.27%	10.45	0.83
08/08	2,120	2,266	2,099	2,266	+7.9%	6,500	97億8458万	-15.29%	10.3	0.82
08/07	2,021	2,129	1,951	2,100	+10.47%	10,800	90億6780万	-22.19%	9.54	0.76
08/06	2,130	2,130	1,901	1,901	+1.66%	25,300	82億851万	-30.19%	8.64	0.69
08/05	2,268	2,268	1,868	1,870	-21.03%	46,800	80億7466万	-32.05%	8.5	0.67
08/02	2,471	2,471	2,310	2,368	-7.82%	38,200	102億2502万	-15%	10.76	0.85
08/01	2,709	2,712	2,551	2,569	-6.89%	11,400	110億9294万	-8.25%	11.68	0.93
07/31	2,683	2,804	2,651	2,759	+2.41%	12,000	119億1336万	-1.53%	12.54	1
07/30	2,775	2,807	2,673	2,694	-2.92%	5,000	116億3269万	-3.75%	12.24	0.97
07/29	2,804	2,805	2,700	2,775	+2.4%	7,300	119億8245万	-0.89%	12.61	1
07/26	2,779	2,781	2,621	2,710	-0.7%	27,400	117億178万	-2.83%	12.32	0.98
07/25	2,709	2,737	2,670	2,729	-1.09%	14,200	117億8382万	-1.91%	12.4	0.98
07/24	2,780	2,785	2,719	2,759	-0.97%	10,900	119億1336万	-0.68%	12.54	1
07/23	2,824	2,834	2,754	2,786	-0.04%	8,100	120億2994万	+0.91%	12.66	1
07/22	2,730	2,840	2,724	2,787	+0.25%	6,900	120億3426万	+1.6%	12.67	1.01
07/19	2,860	2,860	2,775	2,780	-2.8%	10,600	120億404万	+2.06%	12.64	1
07/18	2,882	2,900	2,828	2,860	-1.38%	10,300	123億4948万	+5.73%	13	1.03
07/17	2,891	2,908	2,861	2,900	+0.31%	8,400	125億2220万	+8.05%	13.18	1.05
07/16	2,903	2,918	2,849	2,891	+0.03%	12,600	124億8333万	+8.73%	13.14	1.04
07/12	2,936	2,951	2,857	2,890	-3.15%	11,900	124億7902万	+9.64%	13.14	1.04
07/11	3,020	3,020	2,918	2,984	-1.52%	16,700	128億8491万	+14.24%	13.56	1.08
07/10	2,895	3,075	2,895	3,030	+4.66%	38,100	130億8354万	+17.26%	13.77	1.09
07/09	2,880	2,925	2,840	2,895	+1.76%	17,600	125億61万	+13.26%	13.16	1.04
07/08	2,802	2,882	2,802	2,845	-0.25%	8,200	122億8471万	+12.27%	12.93	1.03
07/05	2,855	2,927	2,829	2,852	-0.87%	14,400	123億1493万	+13.44%	12.96	1.03
07/04	2,887	2,926	2,797	2,877	+0.49%	34,900	124億2288万	+15.36%	13.08	1.04
07/03	2,726	2,875	2,695	2,863	+6.47%	42,800	123億6243万	+15.77%	13.01	1.03
07/02	2,640	2,720	2,630	2,689	+1.47%	15,900	116億1110万	+9.58%	12.22	0.97
07/01	2,670	2,693	2,601	2,650	-2.5%	8,700	114億4270万	+8.47%	12.04	0.96
06/28	2,690	2,730	2,690	2,718	+0.7%	5,800	117億3632万	+11.62%	12.35	0.98
06/27	2,665	2,720	2,631	2,699	+3.09%	9,000	116億5428万	+11.34%	12.27	0.97
06/26	2,684	2,700	2,580	2,618	-2.46%	18,600	113億452万	+8.5%	11.9	0.94
06/25	2,675	2,739	2,648	2,684	-1.76%	35,700	115億8951万	+11.6%	12.2	0.97
06/24	2,535	2,764	2,502	2,732	+9.24%	56,400	117億9677万	+14.12%	12.42	0.99
06/21	2,545	2,549	2,491	2,501	-1.54%	6,500	107億9931万	+5%	11.37	0.9
06/20	2,630	2,679	2,500	2,540	-2.87%	22,200	109億6772万	+6.9%	11.54	0.92
06/19	2,366	2,615	2,366	2,615	+11.32%	60,800	112億9157万	+10.38%	11.89	0.94
06/18	2,316	2,357	2,316	2,349	+0.6%	2,100	101億4298万	-0.42%	10.68	0.85
06/17	2,320	2,350	2,307	2,335	+0.99%	2,500	100億8253万	-1.23%	10.61	0.84
06/14	2,303	2,350	2,303	2,312	+0.43%	6,900	99億8321万	-2.28%	10.51	0.83
06/13	2,315	2,347	2,302	2,302	-0.99%	2,500	99億4003万	-2.83%	10.46	0.83
06/12	2,326	2,353	2,286	2,325	+1.66%	8,400	100億3935万	-1.98%	10.57	0.84
06/11	2,287	2,300	2,286	2,287	-0.57%	5,000	98億7526万	-3.66%	10.39	0.82
06/10	2,286	2,310	2,286	2,300	+0.61%	4,200	99億3140万	-3.28%	10.45	0.83
06/07	2,312	2,341	2,286	2,286	-0.7%	3,500	98億7094万	-4.03%	10.39	0.82
06/06	2,320	2,349	2,302	2,302	-0.78%	2,000	99億4003万	-3.44%	10.46	0.83
06/05	2,350	2,350	2,320	2,320	-1.28%	3,300	100億1776万	-2.77%	10.54	0.84
06/04	2,342	2,381	2,341	2,350	+0.09%	4,700	101億4730万	-1.51%	10.68	0.85
06/03	2,341	2,380	2,341	2,348	+0.34%	5,300	101億3866万	-1.51%	10.67	0.85
05/31	2,350	2,350	2,340	2,340	-0.43%	1,200	101億412万	-1.76%	10.64	0.84
05/30	2,361	2,364	2,350	2,350	-1.51%	5,000	101億4730万	-1.34%	10.68	0.85
05/29	2,425	2,430	2,386	2,386	-1.61%	2,300	103億274万	+0.25%	10.84	0.86
05/28	2,443	2,450	2,425	2,425	-0.74%	3,300	104億7115万	+1.98%	11.02	0.87
05/27	2,449	2,449	2,400	2,443	+0.12%	3,800	105億4887万	+2.78%	11.1	0.88
05/24	2,438	2,445	2,398	2,440	+0.12%	2,500	105億3592万	+2.82%	11.09	0.88
05/23	2,411	2,437	2,406	2,437	+1.16%	4,300	105億2296万	+2.78%	11.08	0.88
05/22	2,406	2,442	2,406	2,409	+0.04%	4,100	104億206万	+1.65%	10.95	0.87
05/21	2,399	2,448	2,395	2,408	-0.82%	4,400	103億9774万	+1.52%	10.94	0.87
05/20	2,354	2,441	2,354	2,428	+2.4%	7,800	104億8410万	+2.32%	11.04	0.88
05/17	2,343	2,372	2,340	2,371	+1.02%	3,400	102億3797万	-0.17%	10.78	0.86
05/16	2,380	2,380	2,341	2,347	-1.39%	9,300	101億3434万	-1.3%	10.67	0.85
05/15	2,450	2,450	2,371	2,380	-3.72%	5,200	102億7684万	-0.08%	10.82	0.86
05/14	2,414	2,472	2,374	2,472	+3.39%	15,000	106億7409万	+3.69%	11.24	0.89
05/13	2,391	2,407	2,370	2,391	+1.01%	3,600	103億2433万	+0.38%	10.87	0.86
05/10	2,373	2,396	2,366	2,367	-0.8%	6,900	102億2070万	-0.67%	10.76	0.85
05/09	2,387	2,403	2,378	2,386	-0.04%	1,900	103億274万	0%	10.84	0.86
05/08	2,372	2,413	2,364	2,387	+0.63%	11,900	103億706万	-0.04%	10.85	0.86
05/07	2,421	2,421	2,371	2,372	-1.17%	3,800	102億4229万	-0.92%	10.78	0.86
05/02	2,380	2,439	2,330	2,400	+2.35%	16,900	103億6320万	+0.04%	10.91	0.87
05/01	2,354	2,364	2,314	2,345	-0.3%	10,700	101億2571万	-2.37%	10.66	0.85
04/30	2,359	2,360	2,294	2,352	+1.86%	8,900	101億5593万	-2.16%	10.69	0.85
04/26	2,330	2,330	2,279	2,309	+0.35%	6,000	99億7026万	-3.99%	10.49	0.83
04/25	2,296	2,301	2,262	2,301	-0.48%	16,600	99億3571万	-4.36%	10.46	0.83

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2022年 3月期	5,420 12/24	3,025 2/24	1,565,000 12/23	232億3012万	130億6195万	+14.64% 4/11	-24.06% 2/24
2023年 3月期	7,320 8/31	3,170 3/14	225,500 6/17	316億776万	136億8806万	+42.43% 6/21	-18.29% 3/14
2024年 3月期	4,245 7/4	2,296 3/18 3/15	309,300 2/21	183億2991万	99億1412万	+16.27% 5/30	-16.05% 8/22
最新	2,332 2024/9/19		4,900	100億6957万		-0.04% 2,333

年間値上がり率

2022/12/30 vs 2021/12/30: -4%（0.96倍）
2023/12/29 vs 2022/12/30: -34%（0.66倍）
2024/09/19 vs 2023/12/29: -19%（0.81倍）

4125 三和油化工業

株価チャート

株価

9/19

乖離率

2024/04/25～2024/09/19

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート