4204 積水化学工業

4204
2023/11/30
時価
9423億円
PER 予
11.8倍
2010年以降
8.86-29.93倍
(2010-2023年)
PBR
1.19倍
2010年以降
0.73-1.89倍
(2010-2023年)
配当 予
3.38%
ROE 予
10.05%
ROA 予
5.91%
資料
Link
CSV,JSON

株価チャート

株価

11/30

前日 (11/29)
2,101
始値
2,098
高値
2,111
安値
2,082
終値 ±0%
2,101
出来高 +216.12%
3,281,000

乖離率

株価(5日)
移動平均値
-0.71%
2,116
株価(25日)
移動平均値
+1.06%
2,079
出来高(5日)
移動平均値
+125.14%
1,457,300

2023/07/06~2023/11/30

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
2023
11/302,0982,1112,0822,1010%3,281,0009423億1380万+1.06%11.81.19
11/292,1092,1302,1002,101-1.04%1,037,9009507億1780万+1.2%11.81.19
11/282,1182,1382,1132,123+0.28%936,6009606億7296万+2.46%11.931.2
11/272,1362,1502,1162,117-0.94%1,131,9009579億5792万+2.37%11.891.19
11/242,1752,1782,1362,137-0.23%899,1009670億806万+3.54%12.011.21
11/222,1122,1462,1122,142+1.28%931,4009692億7060万+3.98%12.031.21
11/212,1202,1312,1102,115-0.24%982,8009570億5290万+2.82%11.881.19
11/202,1342,1522,1202,120-0.38%1,062,5009593億1544万+3.21%11.911.2
11/172,0882,1282,0882,128+1.96%1,007,1009629億3550万+3.7%11.961.2
11/162,1052,1102,0782,087-0.76%1,018,7009443億8270万+1.71%11.731.18
11/152,1002,1082,0842,103+1.15%1,119,4009516億2282万+2.44%11.821.19
11/142,0792,0922,0722,079+0.39%805,6009407億6264万+1.27%11.681.17
11/132,0792,0852,0662,071-0.38%814,4009371億4258万+0.88%11.641.17
11/102,0662,0802,0562,079+0.05%740,0009407億6264万+1.22%11.681.17
11/092,0702,0812,0572,078+0.14%912,6009403億1013万+1.27%11.681.17
11/082,0752,0872,0632,075+0.58%1,396,3009389億5261万+1.12%11.661.17
11/072,0602,0862,0492,063-0.72%1,049,5009335億2252万+0.39%11.591.16
11/062,0842,0932,0672,078+1.71%1,428,7009403億1013万+0.92%11.681.17
11/022,1022,1022,0332,043-2.2%1,417,2009244億7238万-0.97%11.481.15
11/012,0942,1082,0622,089+1.7%1,680,6009452億8771万+0.92%11.741.18
10/312,0032,0591,9842,054+3.95%2,434,2009294億4996万-1.01%11.541.16
10/301,9992,0091,9591,976-1.98%1,746,7008941億5439万-5.09%11.11.12
10/272,0082,0161,9982,016+1.26%1,021,2009122億5468万-3.59%11.331.14
10/262,0092,0111,9761,991-1.19%933,0009009億4200万-5.15%11.191.12
10/252,0242,0362,0072,015+0.15%922,8009118億217万-4.46%11.321.14
10/242,0202,0211,9732,012+0.05%1,051,8009104億4465万-5.05%11.31.14
10/232,0082,0252,0042,011-0.45%739,0009099億9215万-5.59%11.31.14
10/202,0242,0272,0022,020-0.05%898,0009140億6471万-5.56%11.351.14
10/192,0192,0362,0102,021-1.08%692,7009145億1722万-5.91%11.351.14
10/182,0522,0602,0282,043-0.15%605,3009244億7238万-5.29%11.481.15
10/172,0652,0742,0362,0460%685,2009258億2990万-5.5%11.51.15
10/162,0742,0742,0392,046-1.96%854,3009258億2990万-5.8%11.51.15
10/132,1012,1172,0862,087-1.83%717,7009443億8270万-4.22%11.731.18
10/122,1112,1312,1082,126+1.19%644,0009620億3048万-2.7%11.941.2
10/112,1202,1212,1012,101-0.14%760,9009507億1780万-4.02%11.81.19
10/102,0912,1112,0912,104+1.01%1,344,5009520億7532万-4.15%11.821.19
10/062,0782,1092,0702,0830%927,5009425億7267万-5.32%11.71.18
10/052,0502,0862,0412,083+2.21%1,024,2009425億7267万-5.58%11.71.18
10/042,0622,0692,0382,038-2.53%1,092,5009222億984万-7.91%11.451.15
10/032,1262,1322,0892,091-2.65%1,122,2009461億9273万-5.85%11.751.18
10/022,1652,1882,1452,148-0.23%1,000,6009719億8564万-3.55%12.071.21
09/292,1682,1712,1462,153-1.06%1,064,2009742億4818万-3.41%12.11.23
09/282,1682,1852,1622,176-1.63%1,196,2009846億5585万-2.47%12.231.24
09/272,2002,2122,1782,212-0.27%1,473,6001兆9億-0.94%12.431.26
09/262,2212,2352,2112,218-0.49%1,229,1001兆36億-0.67%12.461.26
09/252,2182,2382,2142,229+1%1,013,6001兆86億-0.09%12.521.27
09/222,1992,2172,1832,207-0.27%799,4009986億8357万-0.99%12.41.26
09/212,2282,2352,2072,213-1.38%1,133,8001兆13億-0.67%12.431.26
09/202,2802,2862,2392,244-1.23%1,134,4001兆154億+0.72%12.611.28
09/192,2712,2802,2552,272-0.13%1,290,9001兆280億+1.97%12.771.29
09/152,2602,2872,2552,275+1.16%1,801,2001兆294億+2.2%12.781.3
09/142,2352,2542,2322,249+0.76%933,1001兆176億+1.08%12.641.28
09/132,2362,2452,2272,232-0.71%1,078,8001兆99億+0.36%12.541.27
09/122,2312,2502,2312,248+0.27%881,5001兆172億+1.08%12.631.28
09/112,2632,2672,2332,242+1.08%1,188,6001兆145億+0.95%12.61.28
09/082,2162,2382,2132,218-0.85%1,310,4001兆36億+0.05%12.461.26
09/072,2272,2502,2232,237+0.45%1,134,1001兆122億+1.04%12.571.27
09/062,2192,2302,2152,227+0.09%1,091,7001兆77億+0.68%12.511.27
09/052,2342,2422,2102,225-0.8%1,093,1001兆68億+0.68%12.51.27
09/042,2272,2492,2172,243+0.04%1,125,0001兆149億+1.59%12.61.28
09/012,2202,2532,2162,242+0.27%1,235,9001兆145億+1.96%12.61.28
08/312,2442,2722,2312,236-0.31%3,824,5001兆118億+2.01%12.561.27
08/302,2392,2532,2312,243+0.13%833,7001兆149億+2.61%12.61.28
08/292,2412,2502,2322,2400%568,9001兆136億+2.85%12.591.28
08/282,2202,2412,2122,240+1.59%563,4001兆136億+3.18%12.591.28
08/252,1952,2102,1912,205-0.27%686,9009977億7856万+1.99%12.391.26
08/242,2002,2212,1842,211+0.18%621,4001兆4億+2.6%12.421.26
08/232,1802,2072,1772,207-0.14%574,8009986億8357万+2.75%12.41.26
08/222,2092,2192,1892,210+1.05%1,219,8001兆4109万+3.27%12.421.26
08/212,1842,2102,1792,187+0.41%771,4009896億3343万+2.58%12.291.25
08/182,2292,2352,1722,178-0.05%1,431,4009855億6086万+2.49%12.241.24
08/172,1852,1902,1552,179-1.49%1,074,0009860億1337万+2.93%12.241.24
08/162,2302,2342,2102,212-1.03%829,6001兆9億+4.78%12.431.26
08/152,2432,2452,2262,235+0.22%479,6001兆113億+6.28%12.561.27
08/142,2652,2702,2242,230-1.28%774,0001兆90億+6.49%12.531.27
08/102,2002,2652,1992,259+1.57%930,3001兆222億+8.24%12.691.29
08/092,2072,2302,2012,224+0.5%709,2001兆63億+6.97%12.51.27
08/082,1972,2202,1912,213+1.7%766,9001兆13億+6.75%12.431.26
08/072,1552,1772,1482,176+1.73%652,9009846億5585万+5.22%12.231.24
08/042,1572,1592,1322,139-1.02%843,7009679億1308万+3.68%12.021.22
08/032,1702,1702,1332,161-1.1%1,050,1009778億6824万+4.8%12.141.23
08/022,1752,1952,1672,185+0.37%1,122,4009887億2841万+6.12%12.281.24
08/012,1682,1772,1472,177+0.83%1,069,7009851億835万+6.04%12.231.24
07/312,0882,1722,0862,159+5.94%2,271,5009769億6322万+5.42%12.131.23
07/282,0292,0562,0112,038-1.31%1,317,2009222億984万-0.29%11.451.16
07/272,0672,0692,0542,065-0.29%662,9009344億2754万+0.98%11.61.18
07/262,0692,0762,0552,071+0.49%622,8009371億4258万+1.27%11.641.18
07/252,0502,0662,0472,061+0.88%801,9009326億1751万+0.88%11.581.17
07/242,0402,0542,0382,043+0.84%628,7009244億7238万0%11.481.16
07/212,0192,0302,0092,026-0.05%660,9009167億7975万-0.83%11.381.15
07/202,0352,0512,0232,027-0.54%600,6009172億3226万-0.83%11.391.15
07/192,0362,0472,0212,038+0.94%636,6009222億984万-0.34%11.451.16
07/182,0142,0222,0062,019+0.55%578,5009136億1220万-1.32%11.341.15
07/142,0002,0151,9942,008+0.4%635,8009086億3462万-1.86%11.281.14
07/132,0052,0121,9812,000+0.45%621,0009050億1457万-2.25%11.241.14
07/122,0132,0141,9861,991-1.04%629,2009009億4200万-2.64%11.191.13
07/112,0282,0342,0072,012-0.3%707,6009104億4465万-1.61%11.31.15
07/102,0182,0312,0032,018-0.15%844,8009131億5970万-1.37%11.341.15
07/072,0202,0402,0072,021-1.08%876,6009145億1722万-1.22%11.351.15
07/062,0562,0622,0312,043-0.92%941,5009244億7238万0%11.481.16

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
1,006
7/17
570
3/17
9,575,000
10/30
--+17%
4/30
-15.9%
8/10
2009年
3月期
821
6/2
372
10/28
6,166,000
12/10
--+23.08%
11/5
-31.46%
10/10
2010年
3月期
645
3/31
464
10/6
6,995,000
10/27
3479億8201万-+10.14%
10/30
-12.56%
7/13
2011年
3月期
708
3/28
481
9/9
7,832,000
3/28
3819億7095万2595億286万+10.88%
3/28
-13.46%
3/15
2012年
3月期
731
3/19
553
11/18
6,253,000
4/28
3943億7961万2983億4737万+6.6%
1/25
-8.71%
8/9
2013年
3月期
1,042
3/28
590
10/11
4,338,000
1/31
5621億6629万3183億913万+17.37%
1/18
-8.33%
8/14
2014年
3月期
1,448
12/3
900
8/30
25,516,000
12/3
7812億613万4855億5630万+12.52%
11/1
-14.52%
6/3
2015年
3月期
1,619
3/18
1,002
5/7

4/28
8,024,000
10/30
8427億129万5335億7229万+14.22%
11/4
-8.29%
1/30
2016年
3月期
1,752
4/28
1,193
2/24
4,976,000
8/4
9119億2876万6090億3519万+9.37%
10/30
-13.52%
1/21
2017年
3月期
1,983
1/30
1,215
6/24
5,100,500
1/30
1兆123億6202億6635万+10.39%
7/29
-11.53%
6/24
2018年
3月期
2,350
10/30
1,732
4/17
4,066,600
10/30
1兆1761億8841億9861万+8.07%
5/10
-13.57%
2/6
2019年
3月期
2,114
9/28
1,532
12/26
3,605,700
5/31
1兆411億7545億2116万+10.37%
9/25
-14.4%
10/25
2020年
3月期
1,986
1/30
1,142
3/17
3,352,100
1/31
9622億3146万5533億731万+10.87%
9/17
-27.44%
3/16
2021年
3月期
2,243
3/23
1,267
4/3
4,445,700
4/27
1兆688億6138億7073万+12.58%
6/8
-10%
4/28
2022年
3月期
2,187
4/13
1,648
3/9
4,528,700
5/27
1兆421億7770億4400万+8.09%
11/4
-12.63%
3/9
2023年
3月期
2,019
11/28
1,613
4/18
3,934,000
5/31
9358億2120万7605億4125万+8.27%
6/1
-6.37%
9/28
最新2,101
2023/11/30
3,281,0009423億1380万+1.06%
2,079

年間値上がり率

1984/12/28 vs 1983/12/28
34%(1.34倍)
1985/12/28 vs 1984/12/28
37%(1.37倍)
1986/12/27 vs 1985/12/28
47%(1.47倍)
1987/12/28 vs 1986/12/27
36%(1.36倍)
1988/12/28 vs 1987/12/28
18%(1.18倍)
1989/12/29 vs 1988/12/28
42%(1.42倍)
1990/12/28 vs 1989/12/29
-40%(0.6倍)
1991/12/30 vs 1990/12/28
10%(1.1倍)
1992/12/30 vs 1991/12/30
-33%(0.67倍)
1993/12/30 vs 1992/12/30
27%(1.27倍)
1994/12/30 vs 1993/12/30
-1%(0.99倍)
1995/12/29 vs 1994/12/30
54%(1.54倍)
1996/12/30 vs 1995/12/29
-23%(0.77倍)
1997/12/30 vs 1996/12/30
-43%(0.57倍)
1998/12/30 vs 1997/12/30
15%(1.15倍)
1999/12/30 vs 1998/12/30
-40%(0.6倍)
2000/12/29 vs 1999/12/30
-28%(0.72倍)
2001/12/28 vs 2000/12/29
6%(1.06倍)
2002/12/30 vs 2001/12/28
-11%(0.89倍)
2003/12/30 vs 2002/12/30
78%(1.78倍)
2004/12/30 vs 2003/12/30
37%(1.37倍)
2005/12/30 vs 2004/12/30
7%(1.07倍)
2006/12/29 vs 2005/12/30
19%(1.19倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
-26%(0.74倍)
2009/12/30 vs 2008/12/30
4%(1.04倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
9%(1.09倍)
2012/12/28 vs 2011/12/30
18%(1.18倍)
2013/12/30 vs 2012/12/28
72%(1.72倍)
2014/12/30 vs 2013/12/30
13%(1.13倍)
2015/12/30 vs 2014/12/30
9%(1.09倍)
2016/12/30 vs 2015/12/30
17%(1.17倍)
2017/12/29 vs 2016/12/30
21%(1.21倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
3%(1.03倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
-4%(0.96倍)
2023/11/30 vs 2022/12/30
14%(1.14倍)
過去安値
226円(1983/01/04)
829%(9.29倍)
2,101円(11/30)