4187 大阪有機化学工業

PER

2024/01/12

2023/08/16～2024/01/12

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
01/12	2,610	2,667	2,565	2,631	+0.04%	386,900	589億6080万	+0.88%	20.58	1.3
01/11	2,604	2,639	2,555	2,630	+0.84%	287,100	589億3839万	+0.88%	20.58	1.3
01/10	2,599	2,629	2,574	2,608	+0.35%	114,200	584億4537万	-0.04%	20.4	1.29
01/09	2,610	2,672	2,579	2,599	+0.27%	128,800	582億4368万	-0.46%	20.33	1.28
01/05	2,635	2,670	2,582	2,592	-2.04%	149,900	580億8681万	-0.77%	20.28	1.28
01/04	2,661	2,671	2,587	2,646	-2.51%	74,600	592億9696万	+1.22%	20.7	1.31
2023
12/29	2,652	2,723	2,640	2,714	+2.65%	104,200	608億2084万	+3.75%	21.23	1.34
12/28	2,619	2,654	2,617	2,644	+1.03%	40,700	592億5214万	+1.03%	20.69	1.3
12/27	2,652	2,677	2,610	2,617	-1.32%	65,900	586億4706万	-0.11%	20.47	1.29
12/26	2,645	2,675	2,640	2,652	-0.38%	44,900	594億3142万	+1.03%	20.75	1.31
12/25	2,703	2,705	2,640	2,662	+0.26%	64,900	596億5552万	+1.37%	20.83	1.31
12/22	2,650	2,677	2,643	2,655	+0.42%	46,900	594億9865万	+1.03%	20.77	1.31
12/21	2,632	2,646	2,607	2,644	+0.19%	49,300	592億5214万	+0.53%	20.69	1.3
12/20	2,634	2,653	2,634	2,639	0%	49,800	591億4009万	+0.27%	20.65	1.3
12/19	2,615	2,640	2,598	2,639	+0.92%	30,300	591億4009万	+0.23%	20.65	1.3
12/18	2,600	2,624	2,560	2,615	-0.83%	42,300	586億224万	-0.68%	20.46	1.29
12/15	2,593	2,666	2,580	2,637	+0.92%	88,800	590億9527万	+0.08%	20.63	1.3
12/14	2,638	2,680	2,583	2,613	-0.61%	67,200	585億5742万	-0.8%	20.44	1.29
12/13	2,579	2,639	2,565	2,629	+2.62%	91,600	589億1598万	-0.11%	20.57	1.3
12/12	2,534	2,613	2,517	2,562	+1.87%	92,800	574億1451万	-2.7%	20.04	1.26
12/11	2,500	2,534	2,489	2,515	+1.49%	42,400	563億6124万	-4.63%	19.68	1.24
12/08	2,469	2,503	2,464	2,478	-0.76%	69,000	555億3207万	-6.21%	19.39	1.22
12/07	2,530	2,546	2,491	2,497	-2.35%	160,300	559億5786万	-5.63%	19.54	1.23
12/06	2,526	2,566	2,517	2,557	+1.63%	73,700	573億246万	-3.4%	20.01	1.26
12/05	2,582	2,610	2,515	2,516	-4.12%	68,700	563億8365万	-4.95%	19.68	1.24
12/04	2,648	2,674	2,613	2,624	-1.8%	60,700	588億393万	-0.87%	20.53	1.29
12/01	2,688	2,694	2,640	2,672	+0.11%	64,300	598億7962万	+1.17%	20.9	1.32
11/30	2,600	2,670	2,600	2,669	+1.87%	72,100	598億1239万	+1.29%	17.35	1.32
11/29	2,580	2,631	2,572	2,620	-0.76%	58,500	587億1429万	-0.3%	17.03	1.3
11/28	2,666	2,671	2,616	2,640	-1.82%	144,300	591億6250万	+0.69%	17.16	1.31
11/27	2,741	2,763	2,682	2,689	-2.04%	66,500	602億6059万	+2.63%	17.48	1.33
11/24	2,780	2,795	2,737	2,745	+1.1%	92,200	615億1555万	+4.93%	17.85	1.36
11/22	2,743	2,776	2,715	2,715	-0.8%	81,800	608億4325万	+3.94%	17.65	1.34
11/21	2,685	2,740	2,671	2,737	+1.94%	64,300	613億3627万	+4.95%	17.8	1.35
11/20	2,716	2,734	2,672	2,685	-1%	51,300	601億7095万	+3.15%	17.46	1.33
11/17	2,698	2,735	2,693	2,712	+0.33%	71,700	607億7602万	+4.19%	17.63	1.34
11/16	2,700	2,732	2,690	2,703	+0.19%	83,200	605億7433万	+3.8%	17.57	1.34
11/15	2,679	2,719	2,664	2,698	+1.7%	85,200	604億6228万	+3.77%	17.54	1.33
11/14	2,661	2,669	2,625	2,653	+0.26%	32,300	594億5383万	+2.24%	17.25	1.31
11/13	2,662	2,673	2,630	2,646	-0.45%	70,200	592億9696万	+2.32%	17.2	1.31
11/10	2,620	2,658	2,597	2,658	+1.45%	67,900	595億6588万	+3.06%	17.28	1.32
11/09	2,590	2,622	2,567	2,620	+1.87%	44,500	587億1429万	+1.95%	17.03	1.3
11/08	2,614	2,635	2,572	2,572	-2.87%	54,900	576億3861万	+0.35%	16.72	1.27
11/07	2,660	2,676	2,633	2,648	-0.45%	44,000	593億4178万	+3.4%	17.22	1.31
11/06	2,655	2,680	2,641	2,660	+1.33%	87,000	596億1070万	+4.07%	17.29	1.32
11/02	2,635	2,649	2,592	2,625	+1.55%	61,100	588億2634万	+2.94%	17.07	1.3
11/01	2,570	2,586	2,548	2,585	+2.01%	79,600	579億2994万	+1.53%	16.81	1.28
10/31	2,531	2,534	2,493	2,534	-0.16%	57,500	567億8703万	-0.31%	16.48	1.25
10/30	2,526	2,558	2,504	2,538	-0.04%	73,000	568億7667万	-0.2%	16.5	1.26
10/27	2,507	2,556	2,504	2,539	+2.96%	80,800	568億9908万	-0.08%	16.51	1.26
10/26	2,493	2,510	2,439	2,466	-1.6%	77,000	552億6315万	-2.88%	16.03	1.22
10/25	2,546	2,566	2,501	2,506	+0.12%	74,800	561億5955万	-1.38%	16.29	1.24
10/24	2,465	2,514	2,396	2,503	+0.89%	167,200	560億9232万	-1.61%	16.27	1.24
10/23	2,579	2,607	2,481	2,481	-3.8%	155,400	555億9930万	-2.59%	16.13	1.23
10/20	2,577	2,607	2,563	2,579	-0.31%	50,100	577億9548万	+1.14%	16.77	1.28
10/19	2,579	2,611	2,553	2,587	-2.3%	113,000	579億7476万	+1.53%	16.82	1.28
10/18	2,673	2,673	2,611	2,648	+0.95%	60,200	593億4178万	+4.01%	17.22	1.31
10/17	2,636	2,651	2,599	2,623	+1.04%	66,100	587億8152万	+3.23%	17.05	1.3
10/16	2,669	2,678	2,562	2,596	-3.99%	135,600	581億7645万	+2.29%	16.88	1.28
10/13	2,730	2,750	2,688	2,704	-1.13%	84,300	605億9674万	+6.5%	17.58	1.34
10/12	2,596	2,750	2,592	2,735	+5.6%	259,100	612億9145万	+7.68%	17.78	1.35
10/11	2,594	2,630	2,550	2,590	+0.9%	147,000	580億4199万	+2.01%	16.84	1.28
10/10	2,738	2,738	2,560	2,567	+5.29%	261,400	575億2656万	+1.02%	16.69	1.27
10/06	2,485	2,485	2,435	2,438	-1.89%	78,100	546億3567万	-4.17%	15.85	1.21
10/05	2,426	2,485	2,422	2,485	+2.86%	89,000	556億8894万	-2.55%	16.16	1.23
10/04	2,414	2,455	2,400	2,416	-1.51%	95,600	541億4265万	-5.37%	15.71	1.2
10/03	2,521	2,521	2,443	2,453	-2.66%	102,400	549億7182万	-4.14%	15.95	1.21
10/02	2,548	2,573	2,518	2,520	-0.24%	69,600	564億7329万	-1.83%	16.38	1.25
09/29	2,526	2,544	2,509	2,526	+1.08%	52,500	566億775万	-1.64%	16.42	1.25
09/28	2,477	2,525	2,477	2,499	-1.07%	95,800	560億268万	-2.72%	16.25	1.24
09/27	2,481	2,526	2,463	2,526	+1%	62,300	566億775万	-1.67%	16.42	1.25
09/26	2,530	2,530	2,495	2,501	-1.61%	33,400	560億4750万	-2.61%	16.26	1.24
09/25	2,550	2,556	2,529	2,542	+2.05%	41,700	569億6631万	-0.97%	16.53	1.26
09/22	2,465	2,514	2,452	2,491	-0.4%	46,600	558億2340万	-2.92%	16.2	1.23
09/21	2,515	2,530	2,493	2,501	-0.71%	37,500	560億4750万	-2.57%	16.26	1.24
09/20	2,566	2,591	2,517	2,519	-1.87%	51,200	564億5088万	-1.83%	16.38	1.25
09/19	2,592	2,592	2,540	2,567	-0.81%	54,100	575億2656万	+0.04%	16.69	1.27
09/15	2,582	2,597	2,565	2,588	+1.21%	48,500	579億9717万	+0.94%	16.83	1.28
09/14	2,538	2,565	2,528	2,557	+1.79%	43,600	573億246万	-0.31%	16.63	1.27
09/13	2,554	2,554	2,512	2,512	-1.64%	62,200	562億9401万	-2.14%	16.33	1.24
09/12	2,552	2,555	2,516	2,554	+1.15%	34,300	572億3523万	-0.58%	16.61	1.26
09/11	2,522	2,554	2,508	2,525	-0.67%	80,500	565億8534万	-1.83%	16.42	1.25
09/08	2,610	2,645	2,536	2,542	-3.01%	114,600	569億6631万	-1.32%	16.53	1.26
09/07	2,715	2,728	2,621	2,621	-3.92%	183,200	587億3670万	+1.55%	17.04	1.3
09/06	2,703	2,744	2,694	2,728	+1.15%	100,600	611億3458万	+5.65%	17.74	1.35
09/05	2,679	2,703	2,651	2,697	+1.43%	115,900	604億3987万	+4.53%	17.54	1.33
09/04	2,635	2,659	2,615	2,659	+1.18%	37,900	595億8829万	+3.14%	17.29	1.32
09/01	2,563	2,629	2,561	2,628	+1.55%	51,700	588億9357万	+1.94%	17.09	1.3
08/31	2,565	2,590	2,555	2,588	+1.01%	50,000	579億9717万	+0.39%	16.83	1.3
08/30	2,607	2,607	2,548	2,562	-0.66%	97,600	574億1451万	-0.74%	16.66	1.29
08/29	2,642	2,667	2,576	2,579	-2.31%	102,000	577億9548万	-0.27%	16.77	1.29
08/28	2,580	2,646	2,576	2,640	+3.86%	55,500	591億6250万	+1.93%	17.16	1.33
08/25	2,505	2,567	2,505	2,542	-0.43%	62,300	569億6631万	-1.89%	16.53	1.28
08/24	2,582	2,601	2,542	2,553	+2.28%	110,400	572億1282万	-1.73%	16.6	1.28
08/23	2,488	2,510	2,460	2,496	-0.4%	75,100	559億3545万	-4.29%	16.23	1.25
08/22	2,504	2,512	2,487	2,506	+1.01%	32,500	561億5955万	-4.24%	16.29	1.26
08/21	2,503	2,503	2,475	2,481	-0.88%	28,600	555億9930万	-5.52%	16.13	1.25
08/18	2,488	2,512	2,480	2,503	-0.95%	44,700	560億9232万	-5.12%	16.27	1.26
08/17	2,488	2,528	2,470	2,527	+1.57%	58,100	566億3016万	-4.61%	16.43	1.27
08/16	2,458	2,495	2,450	2,488	-0.68%	59,000	557億5617万	-6.43%	16.18	1.25

4187 大阪有機化学工業

PER

2023/08/16～2024/01/12

株価＆PERの推移

開示資料

決算

株式

チャート