4182 三菱瓦斯化学

4182
2024/09/18
時価
5593億円
PER 予
10.74倍
2010年以降
赤字-49.54倍
(2010-2024年)
PBR
0.77倍
2010年以降
0.44-1.62倍
(2010-2024年)
配当 予
3.5%
ROE 予
7.12%
ROA 予
4.39%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,574
始値
2,594
高値
2,610
安値
2,545
終値 +0.04%
2,575
出来高 -16.53%
466,200

乖離率

株価(5日)
移動平均値
+0.12%
2,572
株価(25日)
移動平均値
-3.23%
2,661
出来高(5日)
移動平均値
-20.4%
585,700

2024/04/24~2024/09/18

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
09/182,5942,6102,5452,575+0.04%466,2005593億9093万-3.23%10.740.77
09/172,5812,5952,5302,5740%558,5005591億7369万-3.38%10.740.76
09/132,6012,6062,5622,574-0.96%630,6005591億7369万-3.34%10.740.76
09/122,5942,6162,5692,599+2.48%656,0005646億467万-2.33%10.840.77
09/112,5662,5942,5032,536-1.82%617,2005509億1860万-4.59%10.580.75
09/102,5992,6172,5802,583+0.35%611,6005611億2885万-2.64%10.770.77
09/092,5232,5832,5202,574-1.04%642,1005591億7369万-2.39%10.740.76
09/062,6232,6412,5852,601-0.61%619,6005650億3915万-1.33%10.850.77
09/052,5812,6512,5702,617-1.36%666,1005685億1498万-0.95%10.920.78
09/042,6532,6832,6432,653-3.63%1,038,2005763億3559万+0.04%11.070.79
09/032,7702,7982,7432,753-0.22%494,3005980億5951万+3.54%11.480.82
09/022,7402,7592,7232,759+2.07%550,4005993億6295万+3.6%11.510.82
08/302,7042,7062,6832,703+0.26%668,7005871億9755万+1.5%11.280.8
08/292,6942,7122,6772,696+0.33%562,8005856億7688万+1.09%11.250.8
08/282,6562,7002,6562,687+0.34%613,9005837億2172万+0.49%11.210.8
08/272,6572,6932,6522,678+0.79%566,0005817億6657万-0.26%11.170.8
08/262,6842,6902,6442,657-2.24%977,7005772億455万-1.45%11.080.79
08/232,7102,7282,6932,718-0.22%507,9005904億5614万+0.33%11.340.81
08/222,7492,7512,6972,724-0.15%321,1005917億5957万+0.11%11.360.81
08/212,7222,7382,7052,728-1.3%455,8005926億2853万-0.22%11.380.81
08/202,7912,7952,7412,764+1.28%535,2006004億4914万+0.55%11.530.82
08/192,7472,8062,7252,729-0.4%693,8005928億4577万-1.16%11.380.81
08/162,7282,7522,7142,740+3.91%731,3005952億3540万-1.33%11.430.81
08/152,6652,6722,6102,637-0.64%835,1005728億5976万-5.55%110.78
08/142,6712,6952,6412,654-0.75%910,7005765億5283万-5.62%11.070.79
08/132,6202,6772,6112,674+5.69%1,169,1005808億9761万-5.38%11.150.79
08/092,6152,6362,4902,530+0.32%949,2005496億1517万-10.92%10.550.75
08/082,5712,6432,5162,522-0.47%2,250,3005478億7725万-11.85%10.520.75
08/072,3632,5852,3512,534+5.1%1,133,6005504億8413万-12.11%10.570.75
08/062,3262,4632,3262,411+10.8%1,011,4005237億6370万-16.98%10.060.72
08/052,3672,4062,1312,176-15.1%1,483,3004727億1249万-25.76%9.080.65
08/022,6582,6582,5542,563-6.87%1,063,8005567億8406万-13.59%10.690.76
08/012,8292,8492,7112,752-3.98%1,137,3005978億4227万-7.87%11.480.82
07/312,7832,8692,7672,866+1.24%1,146,6006226億754万-4.47%11.960.85
07/302,8452,8582,8102,831-0.49%537,8006150億417万-5.85%11.810.84
07/292,8162,8482,8012,845+2.89%706,7006180億4552万-5.7%11.870.85
07/262,7702,8152,7382,765-0.68%564,8006006億6638万-8.66%11.530.82
07/252,8282,8402,7662,784-3.27%971,8006047億9393万-8.42%11.610.83
07/242,9352,9572,8652,878-2.8%854,3006252億1441万-5.7%12.010.86
07/232,9452,9752,9372,961+0.54%698,8006432億4526万-3.24%12.350.88
07/222,9672,9842,9402,945-1.51%649,7006397億6944万-3.85%12.280.88
07/193,0143,0142,9622,990-0.83%662,0006495億4520万-2.57%12.470.89
07/183,0153,0162,9713,015-1.66%907,3006549億7618万-1.73%12.580.9
07/173,1003,1113,0663,066-0.81%638,1006660億5538万+0.03%12.790.91
07/163,0843,0913,0403,091+0.95%685,3006714億8636万+1.01%12.890.92
07/123,1023,1033,0473,062-2.23%763,6006651億8642万+0.26%12.770.91
07/113,1113,1573,0953,132+0.61%906,6006803億9317万+2.76%13.060.93
07/103,1363,1363,0623,113-0.77%810,2006762億6562万+2.44%12.990.93
07/093,0203,1543,0203,137+4.05%1,299,4006814億7936万+3.57%13.090.93
07/082,9923,0252,9643,015+0.1%719,4006549億7618万-0.1%12.580.9
07/053,0603,0643,0093,012-1.6%645,3006543億2446万-0.1%12.560.9
07/043,0543,0653,0403,061-0.2%623,6006649億6918万+1.63%12.770.91
07/033,0433,0673,0223,067+0.43%701,8006662億7262万+2%12.790.91
07/023,0603,0793,0373,054-1.13%738,4006634億4851万+1.7%12.740.91
07/013,0813,1113,0483,089+0.68%674,0006710億5188万+3%12.890.92
06/283,0913,0973,0583,068+0.03%696,3006664億8986万+2.44%12.80.91
06/273,0573,0783,0383,067-0.36%629,7006662億7262万+2.54%12.790.91
06/263,0573,0783,0233,078+0.69%848,2006686億6225万+3.01%12.840.91
06/253,0673,0683,0243,057-0.16%860,4006641億23万+2.38%12.750.91
06/243,1063,1113,0343,062-1.42%1,057,6006651億8642万+2.51%12.770.91
06/213,1353,1453,0913,106+0.23%1,166,9006747億4495万+3.98%12.960.92
06/203,0873,1003,0563,099+0.78%572,4006732億2427万+3.89%12.930.92
06/193,0903,1483,0633,075-0.26%960,7006680億1053万+3.12%12.830.91
06/183,0563,0993,0353,083+1.45%823,1006697億4845万+3.49%12.860.92
06/173,1473,1493,0383,039-1.65%1,263,4006601億8992万+2.08%12.680.9
06/143,0063,0972,9653,090+4.53%2,029,1006712億6912万+3.69%12.890.92
06/132,9663,0022,9322,956+0.41%1,411,0006421億5907万-0.5%12.330.88
06/122,9483,0092,9282,944-0.17%782,0006395億5220万-0.74%12.280.87
06/112,9402,9532,9182,949+0.58%583,2006406億3839万-0.37%12.30.88
06/102,9082,9422,9032,932+0.27%475,7006369億4533万-0.71%12.230.87
06/072,9222,9452,9152,924+0.48%567,4006352億741万-0.75%12.20.87
06/062,9272,9382,8912,910+2.39%901,2006321億6606万-1.02%12.140.86
06/052,8482,8712,8172,842-1.35%888,2006173億9380万-3.2%11.860.84
06/042,9012,9142,8772,881-1.64%742,2006258億6613万-1.74%12.020.86
06/032,9352,9602,8972,929-0.61%820,3006362億9361万+0.14%12.220.87
05/312,9212,9562,9112,947+0.34%840,1006402億391万+0.99%12.290.88
05/302,9122,9422,8812,937-0.47%484,8006380億3152万+0.96%12.250.87
05/292,9522,9882,9482,951-0.2%427,0006410億7287万+1.65%12.310.88
05/282,9642,9852,9392,957-0.87%437,7006423億7631万+2.18%12.330.88
05/272,9772,9912,9622,983+0.2%447,3006480億2453万+3.36%12.440.89
05/242,9782,9962,9602,977-0.8%524,7006467億2109万+3.51%12.420.88
05/233,0073,0242,9723,001-0.83%570,0006519億3483万+4.67%12.520.89
05/223,0973,1093,0193,026-1.88%799,9006573億6581万+5.8%12.620.9
05/213,0753,1063,0503,084+1.18%859,4006699億6568万+8.13%12.860.92
05/203,0303,0953,0063,048+0.93%1,120,5006621億4507万+7.32%12.710.91
05/173,0343,0622,9763,020-1.21%1,158,0006560億6238万+6.79%12.60.9
05/162,9953,0642,9743,057+1.97%1,121,1006641億23万+8.56%12.750.91
05/153,0033,0482,9592,998-1.83%1,216,5006512億8311万+7.07%12.510.89
05/143,1133,1263,0243,054-1.2%1,469,9006634億4851万+9.66%12.740.91
05/133,3703,3703,0823,091+7.7%2,727,7006714億8636万+11.63%12.890.92
05/102,8752,9062,8422,870+1.16%1,076,6006234億7650万+4.36%11.970.85
05/092,7962,8602,7882,837+1.58%840,6006163億760万+3.65%11.830.84
05/082,8142,8172,7782,793+0.43%611,0006067億4908万+2.53%11.650.83
05/072,7802,8102,7712,781+0.72%448,8006041億4221万+2.39%11.60.83
05/022,7672,7802,7582,761-0.29%426,2005997億9742万+2.03%11.520.82
05/012,7722,7892,7502,769-0.93%534,9006015億3534万+2.48%11.550.82
04/302,7922,8122,7732,795+1.42%711,1006071億8356万+3.67%11.660.83
04/262,7152,7732,7042,756+2.07%795,9005987億1123万+2.49%11.50.82
04/252,7312,7562,6942,700-1.68%943,6005865億4583万+0.52%11.260.8
04/242,7502,7542,7092,746+0.11%869,4005965億3884万+2.31%11.450.82

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
2,344
1,172
11/1
1,302
651
3/17
4,658,000
9,316,000
6/25
--+13.74%
10/5
-20.1%
1/22
2009年
3月期
1,734
867
6/6
558
279
10/27
5,279,500
10,559,000
8/6
--+22.6%
1/7
-34.05%
10/8
2010年
3月期
1,194
597
8/3
740
370
11/27
3,034,000
6,068,000
4/6
--+13.83%
7/31
-15.84%
10/5
2011年
3月期
1,352
676
3/4
852
426
7/1
3,481,500
6,963,000
3/14
3268億3112万2059億6162万+10.35%
9/13
-21.83%
3/15
2012年
3月期
1,308
654
5/11

654
5/10
796
398
1/11

398
1/10
3,816,500
7,633,000
4/19
3161億9461万1924億2424万+13.23%
2/20
-14.77%
10/5
2013年
3月期
1,400
700
3/21

700
3/11
724
362
10/4
4,531,000
9,062,000
5/9
3384億3460万1750億1903万+15.82%
11/16
-13.26%
6/4
2014年
3月期
1,822
911
9/24
1,108
554
4/4
3,921,000
7,842,000
6/21
4404億4845万2678億4681万+18.03%
5/21
-15%
2/5
2015年
3月期
1,430
715
9/30
1,024
512
1/27
4,865,000
9,730,000
2/3
3456億8705万2475億4093万+13.6%
4/28
-10.23%
5/12
2016年
3月期
1,522
761
6/12

761
6/11
1,028
514
3/1
4,831,000
9,662,000
4/27
3679億2706万2485億789万+13.82%
10/22
-15.83%
9/4
2017年
3月期
2,485
3/14
992
496
7/11
3,358,000
6,716,000
8/3
6007億2190万2398億528万+12.58%
12/9
-11.29%
6/24
2018年
3月期
3,555
1/5
2,156
4/17
2,649,800
8/2
8238億3285万5211億8971万+15.22%
11/9
-17.02%
2/14
2019年
3月期
2,999
5/23
1,504
12/25
3,989,900
11/1
6949億8585万3485億3575万+11.56%
5/11
-17.99%
10/26
2020年
3月期
1,876
2/6
1,051
3/23
3,734,100
2/6
4234億8673万2372億5189万+14.57%
9/17
-31.56%
3/17
2021年
3月期
2,858
3/29
1,108
4/2
2,733,300
11/30
6451億6263万2501億1903万+17.1%
5/27
-7.03%
11/13
2022年
3月期
2,823
4/1
1,842
12/2
2,397,600
10/28
6372億6175万4158億1160万+15.89%
9/14
-12.04%
4/12
2023年
3月期
2,234
6/8
1,766
1/16
12,238,300
5/31
5043億137万3924億7442万+8.05%
6/1
-7.12%
9/30
2024年
3月期
2,686
3/25
1,899
4/6
4,549,400
11/9
5835億448万4220億3223万+12.09%
11/15
-6.73%
8/17
最新2,575
2024/9/18
466,2005593億9093万-3.23%
2,661

年間値上がり率

1984/12/28 vs 1983/12/28
-3%(0.97倍)
1985/12/28 vs 1984/12/28
9%(1.09倍)
1986/12/27 vs 1985/12/28
16%(1.16倍)
1987/12/28 vs 1986/12/27
19%(1.19倍)
1988/12/28 vs 1987/12/28
55%(1.55倍)
1989/12/29 vs 1988/12/28
37%(1.37倍)
1990/12/28 vs 1989/12/29
-49%(0.51倍)
1991/12/30 vs 1990/12/28
1%(1.01倍)
1992/12/30 vs 1991/12/30
-27%(0.73倍)
1993/12/30 vs 1992/12/30
-14%(0.86倍)
1994/12/30 vs 1993/12/30
52%(1.52倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-10%(0.9倍)
1997/12/30 vs 1996/12/30
-18%(0.82倍)
1998/12/30 vs 1997/12/30
-9%(0.91倍)
1999/12/30 vs 1998/12/30
-36%(0.64倍)
2000/12/29 vs 1999/12/30
73%(1.73倍)
2001/12/28 vs 2000/12/29
-47%(0.53倍)
2002/12/30 vs 2001/12/28
-10%(0.9倍)
2003/12/30 vs 2002/12/30
121%(2.21倍)
2004/12/30 vs 2003/12/30
32%(1.32倍)
2005/12/30 vs 2004/12/30
131%(2.31倍)
2006/12/29 vs 2005/12/30
12%(1.12倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-67%(0.33倍)
2009/12/30 vs 2008/12/30
29%(1.29倍)
2010/12/30 vs 2009/12/30
24%(1.24倍)
2011/12/30 vs 2010/12/30
-26%(0.74倍)
2012/12/28 vs 2011/12/30
23%(1.23倍)
2013/12/30 vs 2012/12/28
47%(1.47倍)
2014/12/30 vs 2013/12/30
-22%(0.78倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/30 vs 2015/12/30
60%(1.6倍)
2017/12/29 vs 2016/12/30
62%(1.62倍)
2018/12/28 vs 2017/12/29
-49%(0.51倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
42%(1.42倍)
2021/12/30 vs 2020/12/30
-18%(0.82倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
24%(1.24倍)
2024/09/18 vs 2023/12/29
14%(1.14倍)
過去安値
270円(2002/10/25)
854%(9.54倍)
2,575円(9/18)