4183 三井化学

4183
2024/03/18
時価
8800億円
PER 予
16.66倍
2010年以降
赤字-23.75倍
(2010-2023年)
PBR
1.01倍
2010年以降
0.39-1.51倍
(2010-2023年)
配当 予
3.19%
ROE 予
6.06%
ROA 予
2.31%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
4,261
始値
4,307
高値
4,409
安値
4,275
終値 +2.84%
4,382
出来高 -14.62%
718,000

乖離率

株価(5日)
移動平均値
+3.03%
4,253
株価(25日)
移動平均値
+5.64%
4,148
出来高(5日)
移動平均値
-24.18%
946,920

2023/10/19~2024/03/18

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
03/184,3074,4094,2754,382+2.84%718,0008800億9759万+5.64%16.661.01
03/154,2174,2924,2104,261+0.09%840,9008557億9549万+3.1%16.20.98
03/144,1654,2854,1654,257+1.77%1,327,3008549億9212万+3.1%16.190.98
03/134,1954,2494,1454,183+0.02%1,098,3008401億2967万+1.23%15.910.96
03/124,1124,1824,0504,182+0.7%750,1008399億2883万+1.01%15.90.96
03/114,2454,2454,1134,153-2.63%686,7008341億436万+0.17%15.790.96
03/084,1894,2954,1884,265+1.67%791,1008565億9887万+2.67%16.220.98
03/074,2604,3024,1924,195-1.29%636,1008425億3980万+0.87%15.950.97
03/064,1644,2584,1544,250+1.58%712,8008535億8621万+2.07%16.160.98
03/054,2204,2324,1744,184-1.65%635,2008403億3052万+0.36%15.910.96
03/044,3204,3394,2544,254-0.47%1,028,5008543億8958万+1.92%16.180.98
03/014,2004,3054,1824,274+3.04%1,249,6008584億646万+2.25%16.250.99
02/294,1194,1794,0904,148+0.1%1,135,0008331億14万-0.84%15.770.96
02/284,2144,2194,1084,144-1.78%843,6008322億9676万-1.22%15.760.96
02/274,1764,2524,1564,219+0.86%976,8008473億6005万+0.26%16.040.97
02/264,1994,2134,1474,183+1.55%1,003,6008401億2967万-0.76%15.910.96
02/224,1104,1784,0904,119+1.96%1,087,3008272億7567万-2.42%15.660.95
02/214,0454,0734,0184,040-0.27%512,5008114億901万-4.47%15.360.93
02/204,0604,0724,0254,051-0.39%705,5008136億1829万-4.55%15.40.93
02/193,9934,0743,9824,067+2.06%633,5008168億3179万-4.51%15.470.94
02/163,9804,0213,9623,985+0.5%850,1008003億6260万-6.72%15.150.92
02/153,9953,9953,9223,965+0.13%761,8007963億4572万-7.55%15.080.91
02/144,0104,0143,9243,960-1.54%883,8007953億4150万-7.97%15.060.91
02/133,9424,0223,8854,022+1.77%1,613,5008077億9382万-6.86%15.290.93
02/093,9704,0333,9163,952-1.74%2,446,5007937億3475万-8.75%15.030.91
02/084,2034,2124,0224,022-3.08%2,122,5008077億9382万-7.43%15.290.93
02/074,3114,4294,0814,150-4.2%2,888,0008335億183万-4.64%15.780.96
02/064,3654,3654,3094,332-1.07%512,8008700億5540万-0.53%16.471
02/054,3954,3954,3334,379+0.81%472,3008794億9506万+0.64%16.651.01
02/024,3744,3804,3114,344-0.21%473,8008724億6553万+0.02%16.521
02/014,3274,3594,3054,353-0.48%460,9008742億7312万+0.39%16.551
01/314,2874,3794,2804,374+0.97%480,6008784億9084万+0.97%16.631.01
01/304,3554,3644,3294,332-1.01%318,3008700億5540万+0.12%16.471
01/294,3314,3824,3134,376+1.53%413,3008788億9253万+1.16%16.641.01
01/264,3684,3724,2964,310-2%624,5008656億3684万-0.16%16.390.99
01/254,3664,4054,3574,398+1.1%489,8008833億1109万+2.04%16.721.01
01/244,4194,4384,3434,350-2.09%575,2008736億7059万+1.09%16.541
01/234,4704,4974,4384,443-0.45%504,0008923億4907万+3.45%16.91.02
01/224,4504,4684,4414,463+1.36%625,1008963億6594万+4.15%16.971.03
01/194,4094,4224,3584,403+1.83%838,4008843億1531万+3.02%16.741.02
01/184,3014,3394,2894,324+0.05%568,0008684億4865万+1.38%16.441
01/174,4254,4584,3224,322-2.04%693,5008680億4696万+1.48%16.441
01/164,4224,4414,3994,412-0.65%385,6008861億2291万+3.64%16.781.02
01/154,3904,4804,3804,441+0.95%629,8008919億4738万+4.42%16.891.02
01/124,4934,4934,3634,399-0.18%562,7008835億1194万+3.65%16.731.01
01/114,3754,4504,3594,407+2.11%932,7008851億1869万+3.99%16.761.02
01/104,3214,3484,2834,316-0.12%583,2008668億4190万+1.98%16.411
01/094,3684,4134,2974,321-0.85%763,6008678億4612万+2.1%16.431
01/054,2954,3794,2954,358+1.18%782,4008752億7734万+2.93%16.571.01
01/044,1734,3104,1504,307+2.99%773,8008650億3431万+1.77%16.380.99
2023
12/294,2424,2514,1664,182-1.13%385,1008399億2883万-1.18%15.90.96
12/284,2244,2564,2074,230+0.09%279,0008495億6933万-0.17%16.090.98
12/274,2214,2594,2104,226+0.86%635,8008487億6596万-0.26%16.070.97
12/264,2384,2504,1834,190+0.38%518,3008415億3558万-1.02%15.930.97
12/254,2794,2824,1574,174-1.67%535,6008383億2208万-1.3%15.870.96
12/224,2504,2964,2184,245+0.26%700,8008525億8199万+0.4%16.140.98
12/214,2704,2934,2184,234-1.76%616,3008503億7271万+0.33%16.10.98
12/204,1804,3374,1774,310+3.78%968,1008656億3684万+2.28%16.390.99
12/194,1274,1534,0754,153+0.12%513,5008341億436万-1.19%15.790.96
12/184,2054,2054,1104,148-1.57%587,6008331億14万-1.17%15.770.96
12/154,1384,2494,1344,214+1.27%725,2008463億5583万+0.55%16.020.97
12/144,1654,2274,1534,161-0.5%996,2008357億1111万-0.41%15.820.96
12/134,2174,2174,1614,182-0.02%715,6008399億2883万+0.36%15.90.96
12/124,2124,2324,1614,183-0.17%802,6008401億2967万+0.65%15.910.96
12/114,1904,2304,1664,190+0.77%562,5008415億3558万+1.06%15.930.97
12/084,2244,2604,1284,158-3.17%1,082,5008351億858万+0.6%15.810.96
12/074,3074,3424,2854,294-0.3%693,2008624億2334万+4.22%16.330.99
12/064,2414,3154,2374,307+2.04%632,9008650億3431万+5.07%16.380.99
12/054,2234,2634,2084,221-0.64%546,3008477億6174万+3.58%16.050.97
12/044,2514,2654,2084,248+0.07%549,5008531億8452万+4.66%16.150.98
12/014,3274,3324,2134,245-1.92%1,413,8008525億8199万+5.2%16.140.98
11/304,3014,3494,3004,328-0.53%1,217,9008692億5203万+7.88%16.461
11/294,3354,3654,3034,351+0.69%770,0008738億7143万+9.21%16.551
11/284,3214,3624,3024,321+0.35%751,7008678億4612万+9.28%16.431
11/274,3664,4234,3024,306+0.02%1,081,0008648億3346万+9.62%16.370.99
11/244,2804,3454,2394,305+1.6%1,224,5008646億3262万+10.27%16.370.99
11/224,1084,2494,1064,237+3.06%1,001,0008509億7524万+9.17%16.110.98
11/214,0574,1394,0414,111+0.51%847,7008256億6892万+6.45%15.630.95
11/204,1604,1674,0904,090-1.89%695,4008214億5120万+6.29%15.550.94
11/174,0344,1724,0314,169+3.35%1,094,9008373億1786万+8.68%15.850.96
11/164,0404,0843,9874,034-0.96%680,5008102億394万+5.52%15.340.93
11/154,0654,0934,0564,073+0.84%872,0008180億3685万+6.82%15.490.94
11/144,0324,1054,0264,039+0.57%907,5008112億816万+6.18%15.360.93
11/134,0014,0343,9814,016+0.8%1,073,7008065億8876万+5.94%15.270.93
11/103,8903,9903,8653,984+2.18%1,028,1008001億6175万+5.4%15.150.92
11/093,9253,9433,7533,899+0.23%1,451,0007830億9003万+3.48%14.830.9
11/083,9473,9483,6803,890-0.28%2,865,0007812億8244万+3.32%14.790.9
11/073,9253,9533,8903,901-0.99%867,5007834億9172万+3.56%14.830.9
11/063,9033,9553,9013,940+2.23%1,065,9007913億2463万+4.62%14.980.91
11/023,8703,8753,8163,854+0.36%939,4007740億5206万+2.36%14.660.89
11/013,8233,8573,7863,840+2.05%1,061,7007712億4024万+1.8%14.60.89
10/313,7713,7843,7073,763+1.16%726,5007557億7527万-0.45%14.310.87
10/303,7523,7523,6803,720-2.31%886,8007471億3899万-1.9%14.150.86
10/273,7283,8253,7103,808+4.1%1,107,4007648億1324万+0.08%14.480.88
10/263,6403,6813,6113,658-0.3%776,5007346億8667万-4.14%13.910.84
10/253,6553,7143,6413,669+1.35%794,1007368億9595万-4.2%13.950.85
10/243,5663,6333,5143,620+0.39%1,003,4007270億5461万-5.75%13.770.83
10/233,6503,6503,5893,606-1.37%691,1007242億4279万-6.41%13.710.83
10/203,6973,7023,6523,656-1.35%694,6007342億8498万-5.38%13.90.84
10/193,7053,7333,6943,706-1.01%494,8007443億2717万-4.26%14.090.85

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
5,935
1,187
10/5
3,005
601
1/22
2,451,200
12,256,000
5/11
--+11.09%
2/25
-19.2%
11/21
2009年
3月期
3,440
688
4/3
1,005
201
3/3
3,491,600
17,458,000
6/26
--+29.97%
4/13
-32.96%
10/8
2010年
3月期
1,950
390
8/17
990
198
11/25
15,809,600
79,048,000
12/2
--+18.49%
8/13
-29.75%
11/24
2011年
3月期
1,690
338
2/17
1,005
201
3/15
6,930,000
34,650,000
10/27
3454億4278万2054億2603万+10.34%
12/20
-31.44%
3/15
2012年
3月期
1,540
308
5/2
1,125
225
11/17
5,310,000
26,550,000
8/4
3147億8218万2299億5451万+10.32%
2/20
-13.17%
8/22
2013年
3月期
1,270
254
4/3
715
143
10/10
8,149,600
40,748,000
4/23
2595億9309万1461億4887万+15.85%
1/4
-15.02%
6/4
2014年
3月期
1,575
315
5/22
915
183
4/4
12,056,200
60,281,000
2/7
3219億3632万1870億2967万+31.51%
5/22
-15.5%
6/13
2015年
3月期
1,990
398
3/23
1,190
238
5/13

238
4/14
4,559,600
22,798,000
11/5
4067億6399万2432億4077万+10.12%
12/4
-9.77%
10/16
2016年
3月期
2,725
545
12/30
1,755
351
3/1
9,208,000
46,040,000
7/22
5570億94万3587億2904万+14.14%
6/23
-23.57%
2/12
2017年
3月期
2,995
599
3/2
1,600
320
4/8
5,047,400
25,237,000
2/2
6121億9002万3270億4642万+15.26%
7/27
-10.38%
11/9
2018年
3月期
3,885
1/9
2,585
517
4/17

517
4/7
4,443,600
11/1
7943億617万5283億8437万+8.35%
5/10
-12.42%
2/7
2019年
3月期
3,450
4/19
2,313
12/25
2,926,300
11/1
7053億6842万4730億3212万+9.61%
11/19
-14.77%
12/25
2020年
3月期
2,963
4/5

4/4
1,887
3/17
3,082,700
11/6
6059億6376万3860億4267万+10.04%
9/13
-17.13%
3/16
2021年
3月期
3,795
3/26
1,762
4/6
3,694,100
8/13
7764億8969万3604億7016万+16.88%
6/8
-9.44%
7/31
2022年
3月期
4,075
9/14

6/7

他2件
2,644
3/8
2,926,800
11/5
8339億6225万5411億336万+12.58%
6/4
-10.36%
3/8
2023年
3月期
3,455
3/7
2,702
7/15
3,588,300
11/8
6936億3898万5529億7325万+9.94%
11/15
-8.51%
6/23
最新4,382
2024/3/18
718,0008800億9759万+5.64%
4,148

年間値上がり率

1984/12/28 vs 1983/12/28
-13%(0.87倍)
1985/12/28 vs 1984/12/28
43%(1.43倍)
1986/12/27 vs 1985/12/28
22%(1.22倍)
1987/12/28 vs 1986/12/27
82%(1.82倍)
1988/12/28 vs 1987/12/28
51%(1.51倍)
1989/12/29 vs 1988/12/28
21%(1.21倍)
1990/12/28 vs 1989/12/29
-56%(0.44倍)
1991/12/30 vs 1990/12/28
-13%(0.87倍)
1992/12/30 vs 1991/12/30
-14%(0.86倍)
1993/12/30 vs 1992/12/30
5%(1.05倍)
1994/12/30 vs 1993/12/30
52%(1.52倍)
1995/12/29 vs 1994/12/30
-4%(0.96倍)
1996/12/30 vs 1995/12/29
-29%(0.71倍)
1997/12/30 vs 1996/12/30
-60%(0.4倍)
1998/12/30 vs 1997/12/30
64%(1.64倍)
1999/12/30 vs 1998/12/30
109%(2.09倍)
2000/12/29 vs 1999/12/30
-33%(0.67倍)
2001/12/28 vs 2000/12/29
-24%(0.76倍)
2002/12/30 vs 2001/12/28
26%(1.26倍)
2003/12/30 vs 2002/12/30
18%(1.18倍)
2004/12/30 vs 2003/12/30
-11%(0.89倍)
2005/12/30 vs 2004/12/30
42%(1.42倍)
2006/12/29 vs 2005/12/30
16%(1.16倍)
2007/12/28 vs 2006/12/29
-20%(0.8倍)
2008/12/30 vs 2007/12/28
-55%(0.45倍)
2009/12/30 vs 2008/12/30
-27%(0.73倍)
2010/12/30 vs 2009/12/30
21%(1.21倍)
2011/12/30 vs 2010/12/30
-19%(0.81倍)
2012/12/28 vs 2011/12/30
-5%(0.95倍)
2013/12/30 vs 2012/12/28
14%(1.14倍)
2014/12/30 vs 2013/12/30
35%(1.35倍)
2015/12/30 vs 2014/12/30
58%(1.58倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
38%(1.38倍)
2018/12/28 vs 2017/12/29
-31%(0.69倍)
2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
13%(1.13倍)
2021/12/30 vs 2020/12/30
2%(1.02倍)
2022/12/30 vs 2021/12/30
-4%(0.96倍)
2023/12/29 vs 2022/12/30
41%(1.41倍)
2024/03/18 vs 2023/12/29
5%(1.05倍)
過去安値
715円(2012/10/10)
513%(6.13倍)
4,382円(3/18)