4186 東京応化工業

4186
2024/04/24
時価
5352億円
PER 予
28.81倍
2010年以降
10.6-427.66倍
(2010-2023年)
PBR
2.76倍
2010年以降
0.48-2.23倍
(2010-2023年)
配当 予
1.38%
ROE 予
9.58%
ROA 予
6.99%
資料
Link
CSV,JSON

株価チャート

株価

4/24

前日 (4/23)
4,043
始値
4,160
高値
4,222
安値
4,150
終値 +3.59%
4,188
出来高 -14.71%
794,600

乖離率

株価(5日)
移動平均値
+0.7%
4,159
株価(25日)
移動平均値
-3.68%
4,348
出来高(5日)
移動平均値
-31.6%
1,161,640

2023/11/28~2024/04/24

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
04/244,1604,2224,1504,188+3.59%794,6005352億2640万-3.68%28.812.76
04/234,1504,1783,9824,043-0.05%931,6005166億9540万-7.23%27.812.67
04/224,0964,1143,9654,045-2.32%1,308,8005169億5100万-7.52%27.822.67
04/194,2744,3104,0184,141-5.41%1,602,8005292億1980万-5.56%28.482.73
04/184,2354,3884,1684,378+2.89%1,170,4005595億840万-0.36%30.112.89
04/174,2804,3714,2434,255+2.78%1,748,9005437億8900万-3.21%29.272.8
04/164,1424,2124,1074,140-2.59%1,017,5005290億9200万-6.02%28.482.73
04/154,1834,2504,1594,250-0.49%848,4005431億5000万-3.69%29.232.8
04/124,2874,3454,2274,271+0.28%761,0005458億3380万-3.41%29.382.82
04/114,2274,3084,1954,259-0.88%690,1005443億20万-3.82%29.32.81
04/104,3304,3814,2914,297+0.51%697,4005491億5660万-3.33%29.562.83
04/094,3004,3244,2614,275-0.16%801,8005463億4500万-4.15%29.412.82
04/084,3404,3734,2454,2820%631,8005472億3960万-4.36%29.452.82
04/054,2604,2874,1934,282-1.68%1,092,9005472億3960万-4.72%29.452.82
04/044,4254,4474,3324,355-0.05%820,0005565億6900万-3.37%29.962.87
04/034,3504,4214,3204,357-1.16%811,5005568億2460万-3.5%29.972.87
04/024,4104,4394,3544,408+0.69%615,3005633億4240万-2.52%30.322.91
04/014,6004,6004,2904,378-4.39%1,630,8005595億840万-3.27%30.112.89
03/294,5894,5894,5254,579+0.48%340,3005851億9620万+1.17%31.53.02
03/284,5704,6044,5304,557-0.59%407,0005823億8460万+1.09%31.353
03/274,5804,6414,5604,584-0.91%539,1005858億3520万+2.03%31.533.02
03/264,5574,6854,5514,626+1.72%611,0005912億280万+3.37%31.823.05
03/254,6104,6414,5484,548-1.13%563,1005812億3440万+2.04%31.283
03/224,6484,6774,5554,600-0.13%843,7005878億8000万+3.56%31.643.03
03/214,5004,6364,4974,606+3.97%1,190,4005886億4680万+4.21%31.683.04
03/194,3964,4304,3424,430-0.38%983,0005661億5400万+1.07%30.472.92
03/184,3274,4474,3104,447+3.2%730,8005683億2660万+2.3%30.592.93
03/154,2754,3394,2504,309-1.51%1,096,6005506億9020万-0.05%29.642.84
03/144,3884,4344,3324,375-1.33%642,1005591億2500万+2.24%30.092.88
03/134,6004,6004,3994,434-0.89%1,003,5005666億6520万+4.48%30.52.92
03/124,2664,4864,2564,474+3.18%1,190,5005717億7720万+6.42%30.782.95
03/114,2814,3624,2314,336-3%1,383,5005541億4080万+4.16%29.832.86
03/084,4374,5434,4364,470+0.7%1,253,3005712億6600万+8.34%30.752.95
03/074,6674,6894,4174,439-5.05%2,201,7005673億420万+8.72%30.532.93
03/064,5384,6934,5384,675-0.06%1,248,3005974億6500万+15.66%32.163.08
03/054,6644,7344,6054,678-0.28%1,210,5005978億4840万+17.24%32.183.08
03/044,8504,8714,6604,691-0.38%1,864,6005995億980万+19.12%32.273.09
03/014,6064,7204,5534,709+2.21%1,109,3006018億1020万+21.05%32.393.1
02/294,5204,6074,4864,607+0.88%830,2005887億7460万+20.13%31.693.04
02/284,4994,6274,4734,567+0.84%983,6005836億6260万+20.66%31.413.01
02/274,5184,5574,4674,529+0.64%1,025,2005788億620万+21.1%31.152.99
02/264,5154,6714,5004,500+2.86%2,537,4005751億+21.82%30.952.97
02/224,3514,3904,2764,375+5.65%1,423,3005591億2500万+20.26%30.092.88
02/214,0934,1614,0354,141-0.53%934,6005292億1980万+15.48%28.482.73
02/204,0724,2004,0584,163+0.56%1,001,6005320億3140万+17.37%28.642.74
02/194,2504,2504,0924,140-1.26%739,7005290億9200万+17.98%28.482.73
02/164,2894,3404,0754,193+0.7%1,416,3005358億6540万+20.91%28.842.76
02/154,2454,2454,0794,164+2.79%1,476,0005321億5920万+21.47%28.642.74
02/143,8794,1563,8014,051+10.41%2,740,0005177億1780万+19.64%27.872.67
02/133,6303,6983,6113,669+4.03%1,178,9004688億9820万+9.59%25.242.42
02/093,5383,5593,5033,527-0.9%552,9004507億5060万+6.2%24.262.33
02/083,5603,5883,5143,559+1.14%590,2004548億4020万+7.75%24.482.35
02/073,4513,5373,4373,519+0.95%564,5004497億2820万+7.12%24.212.32
02/063,5013,5783,4793,486+1.51%929,7004455億1080万+6.61%23.982.3
02/053,4703,4723,3903,434-0.43%573,4004388億6520万+5.43%23.622.26
02/023,4413,4753,4053,449+1.23%656,8004407億8220万+6.35%23.722.27
02/013,3583,4153,3583,407+0.12%393,9004354億1460万+5.58%23.442.25
01/313,3453,4033,3203,403-0.35%506,9004349億340万+5.91%23.412.24
01/303,3793,4393,3763,415+1.13%372,4004364億3700万+6.75%23.492.25
01/293,3913,4173,3463,377-0.24%535,8004315億8060万+5.99%23.232.23
01/263,3713,4503,3503,385-2.42%676,7004326億300万+6.75%23.282.23
01/253,3703,4853,3603,469+4.02%927,0004433億3820万+9.92%23.862.29
01/243,3593,3903,3143,335-0.95%581,6004262億1300万+6.24%22.942.2
01/233,4303,4493,3413,367-2.04%943,8004303億260万+7.64%23.162.22
01/223,4513,4783,3953,437+1.66%966,6004392億4860万+10.34%23.642.27
01/193,2653,3883,2653,381+8.96%1,839,0004320億9180万+9.24%23.262.23
01/183,0733,1693,0703,103+0.58%752,3003965億6340万+0.84%21.342.05
01/173,1653,1893,0813,085-2.13%1,054,6003942億6300万+0.52%21.222.03
01/163,2453,2453,1033,152-2.14%1,106,3004028億2560万+2.91%21.682.08
01/153,1213,2293,1213,221+3.8%1,119,7004116億4380万+5.36%22.162.12
01/123,2083,2223,0383,103-3.24%1,152,7003965億6340万+1.97%21.342.05
01/113,1553,2083,1343,207+3.32%602,1004098億5460万+5.53%22.062.11
01/103,0763,1293,0763,104+0.06%507,6003966億9120万+2.37%21.352.05
01/093,1013,1703,0863,102+3.5%548,5003964億3560万+2.38%21.342.04
01/053,0623,0732,9912,997-2.54%674,5003830億1660万-0.96%20.621.98
01/043,0423,0972,9803,075-1.19%610,7003929億8500万+1.59%21.152.03
01/01株式分割 1→3
2023
12/293,1463,1643,0953,112-0.83%468,8003977億1360万+2.88%29.622.05
12/283,1403,1443,1083,138-0.83%357,1001兆2031億+3.84%92.976.43
12/273,1033,1813,1003,164+2.66%738,9004044億180万+4.85%30.122.09
12/263,0443,0853,0353,082+1.17%319,8003939億2220万+2.23%29.342.03
12/253,0743,0833,0413,047-0.9%249,0003893億6400万+1.12%292.01
12/223,0803,1093,0703,074+0.71%454,5003928億9980万+2%29.272.03
12/213,0393,0633,0273,053-0.51%388,8003901億3080万+1.32%29.062.01
12/203,0473,0963,0393,068+1.52%618,0003921億3300万+1.8%29.212.02
12/192,9873,0502,9853,022+0.35%509,1003862億5420万+0.51%28.771.99
12/183,0273,0502,9743,012-0.7%513,0003848億9100万+0.36%28.671.98
12/153,0523,1173,0273,033-0.63%811,8003876億1740万+1.07%28.872
12/143,0633,1063,0423,052+0.19%750,0003900億8820万+1.71%29.062.01
12/132,9673,0562,9633,047+3.58%630,9003893億6400万+1.66%292.01
12/122,9813,0202,9402,941+0.35%623,7003759億240万-1.79%281.94
12/112,9612,9912,9152,931+1.05%453,3003745億8180万-2.23%27.91.93
12/082,9282,9372,8812,901-1.21%626,4003707億520万-3.28%27.611.91
12/072,9602,9782,9342,936-1.81%414,9003752億6340万-2.06%27.951.93
12/062,9272,9932,9262,990+3.32%511,2003821億6460万-0.16%28.471.97
12/052,9803,0072,8942,894-3.46%546,3003698億9580万-3.2%27.551.91
12/043,0103,0462,9972,998-0.85%346,8003831億4440万+0.27%28.541.98
12/013,0503,0543,0183,024-1%549,6003864億2460万+1.43%28.781.99
11/303,0083,0643,0083,054+1.63%538,5003903億4380万+2.67%29.082.01
11/292,9963,0232,9833,005-0.41%375,6003840億8160万+1.29%28.611.98
11/283,0443,0642,9973,018-0.69%373,5003856億5780万+1.98%28.731.99

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
1,037
3,110
4/10
633
1,898
3/18
2,084,100
694,700
11/19
--+12.52%
12/5
-17.12%
11/12
2009年
3月期
818
2,455
5/7
345
1,036
10/28
4,878,300
1,626,100
5/15
--+11.87%
4/9
-26.45%
10/8
2010年
3月期
778
2,335
8/11
465
1,394
4/1
3,331,500
1,110,500
10/26
--+16.93%
8/10
-15.83%
11/19
2011年
3月期
668
2,004
4/26
401
1,203
3/15
2,506,800
835,600
12/7
933億8640万560億5980万+13.2%
12/7
-23.01%
3/15
2012年
3月期
662
1,986
3/12
463
1,390
10/5
2,097,300
699,100
2/28
925億4760万647億7400万+10.26%
2/9
-13.1%
8/22
2013年
3月期
687
2,058
3/22

2,058
3/21

他2件
502
1,505
11/9
2,811,000
937,000
2/5
959億9600万701億3300万+11.02%
2/8
-8.47%
10/3
2014年
3月期
877
2,630
5/9
595
1,786
4/2
4,756,200
1,585,400
11/6
1225億5800万832億2760万+24.51%
5/9
-7.56%
6/7
2015年
3月期
1,453
4,360
3/18
697
2,092
5/12
2,499,000
833,000
10/30
2031億7600万974億8720万+15.43%
11/7
-7.64%
4/1

5/12
2016年
3月期
1,343
4,030
4/23
902
2,707
2/12
1,786,500
595,500
2/16
1877億9800万1220億8570万+13.21%
10/13
-19.38%
2/12
2017年
3月期
1,737
5,210
11/22
797
2,390
6/29
4,534,500
1,511,500
10/28
2349億7100万1077億8900万+17.52%
10/28
-14.53%
5/13
2018年
12月期
1,800
5,400
1/23
880
2,640
12/26
4,309,200
1,436,400
2/15
2435億4000万1190億6400万+14.8%
5/16
-20.14%
2/15
2019年
12月期
1,515
4,545
12/17
897
2,690
1/4
2,180,100
726,700
2/15
2049億7950万1213億1900万+13.38%
9/5
-12.82%
5/20
2020年
12月期
2,437
7,310
12/30
1,032
3,095
3/17
2,314,200
771,400
9/18
3296億8100万1395億8450万+22.32%
5/14
-22.42%
3/13
2021年
12月期
2,780
8,340
9/14
1,967
5,900
3/9
2,529,600
843,200
2/17
3761億3400万2660億9000万+14.95%
9/14
-14.7%
10/6
2022年
12月期
2,593
7,780
6/9
1,960
5,880
12/29
2,091,300
697,100
2/16
3314億2800万2504億8800万+9.32%
3/1
-11.68%
6/20
2023年
12月期
3,377
10,130
9/7
1,923
5,770
1/4
7,196,100
2,398,700
6/26
4315億3800万2458億200万+14.47%
5/29
-7.04%
10/4
最新4,188
2024/4/24
794,6005352億2640万-3.68%
4,348

年間値上がり率

1987/12/28 vs 1986/12/27
-16%(0.84倍)
1988/12/28 vs 1987/12/28
-1%(0.99倍)
1989/12/29 vs 1988/12/28
40%(1.4倍)
1990/12/28 vs 1989/12/29
-8%(0.92倍)
1991/12/30 vs 1990/12/28
-17%(0.83倍)
1992/12/30 vs 1991/12/30
7%(1.07倍)
1993/12/30 vs 1992/12/30
5%(1.05倍)
1994/12/30 vs 1993/12/30
2%(1.02倍)
1995/12/29 vs 1994/12/30
-14%(0.86倍)
1996/12/30 vs 1995/12/29
-17%(0.83倍)
1997/12/30 vs 1996/12/30
33%(1.33倍)
1998/12/30 vs 1997/12/30
8%(1.08倍)
1999/12/30 vs 1998/12/30
-44%(0.56倍)
2000/12/29 vs 1999/12/30
-12%(0.88倍)
2001/12/28 vs 2000/12/29
0%(1倍)
2002/12/30 vs 2001/12/28
-10%(0.9倍)
2003/12/30 vs 2002/12/30
19%(1.19倍)
2004/12/30 vs 2003/12/30
8%(1.08倍)
2005/12/30 vs 2004/12/30
66%(1.66倍)
2006/12/29 vs 2005/12/30
-2%(0.98倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-50%(0.5倍)
2009/12/30 vs 2008/12/30
38%(1.38倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
11%(1.11倍)
2013/12/30 vs 2012/12/28
32%(1.32倍)
2014/12/30 vs 2013/12/30
65%(1.65倍)
2015/12/30 vs 2014/12/30
4%(1.04倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
-39%(0.61倍)
2019/12/30 vs 2018/12/28
45%(1.45倍)
2020/12/30 vs 2019/12/30
69%(1.69倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/12/30 vs 2021/12/30
-12%(0.88倍)
2023/12/29 vs 2022/12/30
56%(1.56倍)
2024/04/24 vs 2023/12/29
35%(1.35倍)
過去安値
345円(2008/10/28)
1113%(12.13倍)
4,188円(4/24)