PER

2022年3月31日: 11.61倍
2023年3月31日: 10.69倍

2023/11/22～2024/04/19

株価＆PER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	PER	PBR
2024
04/19	2,400	2,400	2,270	2,320	-3.33%	16,300	100億1776万	-3.77%	12.52	0.86
04/18	2,341	2,400	2,330	2,400	+2.13%	11,600	103億6320万	-0.5%	12.95	0.88
04/17	2,395	2,396	2,335	2,350	-1.88%	5,900	101億4730万	-2.49%	12.68	0.87
04/16	2,403	2,414	2,335	2,395	-0.79%	15,300	103億4161万	-0.62%	12.93	0.88
04/15	2,466	2,479	2,414	2,414	-2.11%	8,800	104億2365万	+0.21%	13.03	0.89
04/12	2,420	2,472	2,420	2,466	+1.57%	9,200	106億4818万	+2.37%	13.31	0.91
04/11	2,459	2,459	2,410	2,428	-1.42%	5,000	104億8410万	+0.83%	13.1	0.9
04/10	2,449	2,499	2,449	2,463	+0.12%	8,200	106億3523万	+2.2%	13.29	0.91
04/09	2,437	2,470	2,430	2,460	+0.86%	7,300	106億2228万	+2.07%	13.28	0.91
04/08	2,428	2,460	2,416	2,439	+0.45%	3,800	105億3160万	+1.12%	13.16	0.9
04/05	2,399	2,435	2,388	2,428	+0.37%	5,700	104億8410万	+0.54%	13.1	0.9
04/04	2,430	2,440	2,400	2,419	-0.45%	6,100	104億4524万	0%	13.06	0.89
04/03	2,399	2,444	2,395	2,430	+0.21%	6,700	104億9274万	+0.21%	13.12	0.9
04/02	2,461	2,463	2,402	2,425	-1.34%	10,200	104億7115万	-0.29%	13.09	0.89
04/01	2,558	2,558	2,458	2,458	-2.42%	8,900	106億1364万	+0.86%	13.27	0.91
03/29	2,504	2,534	2,479	2,519	+0.6%	12,400	108億7704万	+3.2%	13.6	0.93
03/28	2,429	2,528	2,429	2,504	+1.58%	20,700	108億1227万	+2.5%	13.52	0.92
03/27	2,435	2,486	2,430	2,465	+2.07%	10,200	106億4387万	+1.07%	13.3	0.91
03/26	2,381	2,418	2,350	2,415	+2.03%	12,100	104億2797万	-0.9%	13.03	0.89
03/25	2,376	2,435	2,359	2,367	+1.07%	25,500	102億2070万	-3.07%	12.78	0.87
03/22	2,410	2,410	2,330	2,342	-3.02%	22,300	101億1275万	-4.45%	12.64	0.86
03/21	2,380	2,430	2,380	2,415	+3.65%	33,200	104億2797万	-2.03%	13.03	0.89
03/19	2,321	2,355	2,315	2,330	+0.43%	13,400	100億6094万	-6.12%	12.58	0.86
03/18	2,304	2,330	2,296	2,320	+1%	27,000	100億1776万	-7.35%	12.52	0.86
03/15	2,332	2,353	2,296	2,297	-2.38%	52,200	99億1844万	-8.99%	12.4	0.85
03/14	2,350	2,366	2,330	2,353	+0.13%	9,600	101億6025万	-7.62%	12.7	0.87
03/13	2,376	2,399	2,324	2,350	-0.21%	13,400	101億4730万	-8.56%	12.68	0.87
03/12	2,354	2,410	2,315	2,355	-0.51%	28,700	101億6889万	-9.11%	12.71	0.87
03/11	2,414	2,427	2,367	2,367	-2.27%	23,900	102億2070万	-9.38%	12.78	0.87
03/08	2,432	2,448	2,419	2,422	-0.37%	8,600	104億5819万	-7.94%	13.07	0.89
03/07	2,499	2,499	2,420	2,431	-1.58%	16,200	104億9705万	-8.23%	13.12	0.9
03/06	2,464	2,498	2,459	2,470	+0.24%	8,900	106億6546万	-7.42%	13.33	0.91
03/05	2,512	2,513	2,441	2,464	-1.91%	17,300	106億3955万	-8.23%	13.3	0.91
03/04	2,529	2,529	2,475	2,512	-0.12%	11,000	108億4681万	-7%	13.56	0.93
03/01	2,530	2,545	2,513	2,515	-0.51%	7,000	108億5977万	-7.4%	13.57	0.93
02/29	2,580	2,580	2,504	2,528	-2.02%	12,500	109億1590万	-7.4%	13.64	0.93
02/28	2,622	2,622	2,577	2,580	-0.96%	14,700	111億4044万	-5.94%	13.93	0.95
02/27	2,604	2,613	2,560	2,605	+2.16%	19,800	112億4839万	-5.38%	14.06	0.96
02/26	2,594	2,613	2,550	2,550	-0.39%	36,700	110億1090万	-7.61%	13.76	0.94
02/22	2,600	2,615	2,510	2,560	+0.39%	45,900	110億5408万	-7.61%	13.82	0.94
02/21	2,500	2,895	2,476	2,550	+5.72%	309,300	110億1090万	-8.31%	13.76	0.94
02/20	2,411	2,440	2,373	2,412	-0.54%	30,500	104億1501万	-13.64%	13.02	0.89
02/19	2,532	2,579	2,411	2,425	-4.6%	54,300	104億7115万	-13.76%	13.09	0.89
02/16	2,553	2,566	2,525	2,542	-1.13%	13,800	109億7635万	-10.14%	13.72	0.94
02/15	2,724	2,724	2,551	2,571	-4.99%	20,500	111億157万	-9.57%	13.88	0.95
02/14	2,796	2,810	2,697	2,706	-4.31%	15,200	116億8450万	-5.25%	14.61	1
02/13	2,825	2,874	2,800	2,828	-1.63%	23,300	122億1130万	-1.26%	15.26	1.04
02/09	2,816	2,910	2,801	2,875	+1.23%	12,200	124億1425万	+0.31%	15.52	1.06
02/08	2,844	2,852	2,825	2,840	-0.77%	3,200	122億6312万	-0.94%	15.33	1.05
02/07	2,922	2,922	2,852	2,862	-2.05%	4,000	123億5811万	-0.21%	15.45	1.06
02/06	2,850	2,944	2,839	2,922	+1.46%	11,300	126億1719万	+1.92%	15.77	1.08
02/05	2,873	2,899	2,848	2,880	+0.24%	8,700	124億3584万	+0.59%	15.54	1.06
02/02	2,881	2,884	2,850	2,873	+1.02%	8,100	124億561万	+0.45%	15.51	1.06
02/01	2,890	2,890	2,831	2,844	-1.35%	3,800	122億8039万	-0.35%	15.35	1.05
01/31	2,899	2,899	2,863	2,883	-0.55%	1,400	124億4879万	+1.05%	15.56	1.06
01/30	2,896	2,914	2,889	2,899	+0.35%	5,300	125億1788万	+1.72%	15.65	1.07
01/29	2,866	2,893	2,858	2,889	+0.8%	7,800	124億7470万	+1.4%	15.59	1.06
01/26	2,922	2,922	2,850	2,866	-0.83%	12,000	123億7538万	+0.63%	15.47	1.06
01/25	2,861	2,890	2,839	2,890	+0.42%	7,700	124億7902万	+1.47%	15.6	1.07
01/24	2,815	2,880	2,815	2,878	+1.41%	8,700	124億2720万	+1.05%	15.53	1.06
01/23	2,831	2,849	2,820	2,838	+0.46%	3,400	122億5448万	-0.32%	15.32	1.05
01/22	2,802	2,838	2,795	2,825	+0.86%	3,900	121億9835万	-0.84%	15.25	1.04
01/19	2,811	2,821	2,800	2,801	-0.28%	3,100	120億9471万	-1.65%	15.12	1.03
01/18	2,810	2,819	2,796	2,809	+0.04%	2,700	121億2926万	-1.4%	15.16	1.04
01/17	2,854	2,854	2,799	2,808	-1.51%	7,300	121億2494万	-1.44%	15.16	1.04
01/16	2,898	2,898	2,839	2,851	-1.42%	8,900	123億1061万	+0.04%	15.39	1.05
01/15	2,866	2,892	2,861	2,892	+1.47%	5,900	124億8765万	+1.4%	15.61	1.07
01/12	2,892	2,892	2,850	2,850	-1.45%	7,500	123億630万	-0.07%	15.38	1.05
01/11	2,905	2,914	2,878	2,892	-0.34%	7,100	124億8765万	+1.26%	15.61	1.07
01/10	2,915	2,931	2,901	2,902	+0.17%	5,600	125億3083万	+1.5%	15.66	1.07
01/09	2,882	2,927	2,882	2,897	+0.17%	7,200	125億924万	+1.12%	15.64	1.07
01/05	2,889	2,932	2,889	2,892	-0.1%	2,800	124億8765万	+0.73%	15.61	1.07
01/04	2,851	2,926	2,851	2,895	+0.87%	5,800	125億61万	+0.63%	15.63	1.07
2023
12/29	2,853	2,884	2,847	2,870	+1.06%	4,600	123億9266万	-0.45%	15.49	1.06
12/28	2,790	2,853	2,790	2,840	+1.07%	4,400	122億6312万	-1.87%	15.33	1.05
12/27	2,844	2,844	2,769	2,810	+0.18%	16,100	121億3358万	-3.37%	15.17	1.04
12/26	2,736	2,808	2,710	2,805	+2.75%	18,700	121億1199万	-4.14%	15.14	1.03
12/25	2,822	2,822	2,730	2,730	-2.71%	19,900	117億8814万	-7.27%	14.73	1.01
12/22	2,821	2,831	2,805	2,806	-0.5%	4,300	121億1630万	-5.3%	15.15	1.03
12/21	2,862	2,867	2,815	2,820	-1.61%	9,200	121億7676万	-5.34%	15.22	1.04
12/20	2,862	2,921	2,862	2,866	-0.42%	6,200	123億7538万	-4.24%	15.47	1.06
12/19	2,867	2,900	2,857	2,878	+0.38%	6,400	124億2720万	-4.19%	15.53	1.06
12/18	2,871	2,887	2,842	2,867	-0.14%	5,400	123億7970万	-4.88%	15.47	1.06
12/15	2,853	2,891	2,843	2,871	+0.74%	1,200	123億9697万	-5.03%	15.5	1.06
12/14	2,910	2,929	2,850	2,850	-2.06%	4,900	123億630万	-6%	15.38	1.05
12/13	2,826	2,922	2,796	2,910	+4.23%	12,000	125億6538万	-4.4%	15.71	1.07
12/12	2,815	2,831	2,792	2,792	-0.82%	10,100	120億5585万	-8.58%	15.07	1.03
12/11	2,825	2,874	2,815	2,815	-0.35%	6,000	121億5517万	-8.22%	15.19	1.04
12/08	2,818	2,845	2,801	2,825	-0.18%	6,700	121億9835万	-8.22%	15.25	1.04
12/07	2,884	2,890	2,808	2,830	-2.38%	12,800	122億1994万	-8.44%	15.27	1.04
12/06	2,880	2,917	2,856	2,899	+0.62%	10,900	125億1788万	-6.57%	15.65	1.07
12/05	2,920	2,964	2,880	2,881	-2.47%	20,200	124億4015万	-7.33%	15.55	1.06
12/04	2,988	2,988	2,902	2,954	-0.67%	13,800	127億5537万	-5.17%	15.94	1.09
12/01	3,030	3,030	2,930	2,974	-2.33%	19,400	128億4173万	-4.65%	16.05	1.1
11/30	3,040	3,055	3,025	3,045	+0.16%	6,100	131億4831万	-2.59%	16.44	1.12
11/29	3,035	3,120	3,035	3,040	-0.65%	7,300	131億2672万	-2.94%	16.41	1.12
11/28	3,040	3,060	3,005	3,060	+0.99%	7,100	132億1308万	-2.45%	16.52	1.13
11/27	3,125	3,130	3,005	3,030	-3.66%	16,500	130億8354万	-3.44%	16.35	1.12
11/24	3,190	3,190	3,105	3,145	-1.41%	7,300	135億8011万	+0.16%	16.97	1.16
11/22	3,235	3,235	3,135	3,190	-2.15%	11,500	137億7442万	+1.72%	17.22	1.18

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2022年 3月期	5,420 12/24	3,025 2/24	1,565,000 12/23	15.73	8.78	2.4	1.34	232億3012万	130億6195万	11.61倍 3/31
2023年 3月期	7,320 8/31	3,170 3/14	225,500 6/17	23.85	10.33	2.87	1.24	316億776万	136億8806万	10.69倍 3/31
最新	2,320 2024/4/19		16,300	12.52 予想		0.86 実績		100億1776万		-

4125 三和油化工業

PER

2023/11/22～2024/04/19

株価＆PERの推移

年初来

開示資料

決算

株式

チャート