4212 積水樹脂

4212
2024/04/15
時価
899億円
PER 予
18.8倍
2010年以降
6.35-16.6倍
(2010-2023年)
PBR
0.93倍
2010年以降
0.53-1.27倍
(2010-2023年)
配当 予
2.41%
ROE 予
4.95%
ROA 予
3.93%
資料
Link
CSV,JSON

株価チャート

株価

4/15

前日 (4/12)
2,697
始値
2,693
高値
2,702
安値
2,664
終値 +0.11%
2,700
出来高 +26.8%
68,600

乖離率

株価(5日)
移動平均値
+1.39%
2,663
株価(25日)
移動平均値
+8.04%
2,499
出来高(5日)
移動平均値
+12.57%
60,940

2023/11/16~2024/04/15

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
04/152,6932,7022,6642,700+0.11%68,600899億4671万+8.04%18.80.93
04/122,6892,7162,6692,697+0.94%54,100898億4677万+8.14%18.780.93
04/112,6262,6802,6182,672+0.64%67,600890億1393万+7.35%18.610.92
04/102,6002,6562,5962,655+2.43%70,400884億4760万+6.88%18.490.92
04/092,5802,6042,5752,592+0.43%44,000863億4884万+4.56%18.050.89
04/082,5752,5922,5712,581+0.23%37,500859億8239万+4.2%17.970.89
04/052,5442,5792,5052,575-0.43%68,500857億8251万+3.96%17.930.89
04/042,5432,5942,5302,586+2.99%86,300861億4896万+4.44%18.010.89
04/032,5002,5172,4582,511+2.49%72,800836億5044万+1.45%17.490.87
04/022,3962,4762,3962,450+2.51%128,200816億1831万-1.05%17.060.84
04/012,4002,4082,3662,390+0.29%45,600796億1949万-3.59%16.640.82
03/292,3532,3942,3432,383+1.62%69,700793億8630万-4.1%16.60.82
03/282,4052,4142,3282,345-4.95%64,200781億2038万-5.82%16.330.81
03/272,4622,4772,4562,467+1.44%95,900821億8464万-1.24%17.180.85
03/262,4272,4382,4122,432+0.66%56,000810億1867万-2.72%16.940.84
03/252,4402,4742,4122,416-0.62%68,200804億8565万-3.48%16.830.83
03/222,4252,4482,4212,431+0.37%59,800809億8535万-2.95%16.930.84
03/212,4282,4372,4182,422+0.37%50,000806億8553万-3.35%16.870.83
03/192,4152,4222,3892,413-0.7%63,500803億8571万-3.94%16.80.83
03/182,4342,4422,4192,430-0.25%45,400809億5204万-3.46%16.920.84
03/152,4402,4572,4352,436-0.41%60,700811億5192万-3.45%16.960.84
03/142,4392,4542,4242,446+0.33%46,500814億8506万-3.28%17.030.84
03/132,4502,4652,4212,438-1.42%62,800812億1855万-3.79%16.980.84
03/122,5252,5252,4362,473-2.06%49,600823億8452万-2.6%17.220.85
03/112,5522,5572,5012,525-2.7%54,900841億1683万-0.71%17.580.87
03/082,5432,5972,5432,595+1.37%75,100864億4878万+2%18.070.89
03/072,5842,5992,5532,560+0.04%49,200852億8281万+0.67%17.830.88
03/062,5252,5802,5122,559+1.51%65,700852億4949万+0.63%17.820.88
03/052,5402,5502,5072,521-0.94%60,500839億8358万-0.9%17.560.87
03/042,5932,6172,5452,545-1.28%87,600847億8310万+0.04%17.720.88
03/012,5762,5862,5612,578+0.7%50,100858億8245万+1.3%17.950.89
02/292,5702,5892,5512,560+0.16%134,000852億8281万+0.63%17.830.88
02/282,5482,5732,5362,556+0.91%116,800851億4955万+0.47%17.80.88
02/272,5212,5462,4972,533+0.68%74,500843億8334万-0.43%17.640.87
02/262,5552,5612,5092,516-1.1%50,100838億1701万-1.1%17.520.87
02/222,5272,5442,5252,544+1.15%41,700847億4979万+0.04%17.720.88
02/212,5222,5302,5092,515-0.63%28,500837億8369万-0.98%17.510.87
02/202,5382,5592,5222,531+0.52%68,700843億1671万-0.32%17.630.87
02/192,5002,5272,4992,518+0.64%41,300838億8363万-0.79%17.540.87
02/162,4992,5172,4802,502+1.17%56,800833億5062万-1.34%17.420.86
02/152,5022,5472,4502,4730%94,600823億8452万-2.48%17.220.85
02/142,5602,5632,4712,473-3.36%91,400823億8452万-2.48%17.220.85
02/132,5752,5852,5592,559+0.43%117,200852億4949万+0.91%17.820.88
02/092,5752,5882,5402,548-1.05%116,000848億8304万+0.51%17.740.88
02/082,5732,5862,5172,575-0.04%106,100857億8251万+1.66%17.930.89
02/072,5502,5852,5502,576+0.04%74,100858億1582万+1.86%17.940.89
02/062,5722,5882,5632,575+0.12%98,500857億8251万+1.94%17.930.89
02/052,5742,5882,5502,572+0.16%97,000856億8257万+1.98%17.910.89
02/022,5752,6072,5632,568+0.43%121,000855億4931万+1.99%17.880.89
02/012,5532,5792,5422,557+0.16%140,800851億8287万+1.71%17.810.88
01/312,5522,5852,5082,553-0.66%133,800850億4961万+1.71%17.780.88
01/302,5512,6562,5502,570-0.19%244,700856億1594万+2.59%17.90.89
01/292,5392,5842,5382,575+1.38%124,800857億8251万+3%17.930.89
01/262,5252,5572,5152,540-0.31%80,100846億1653万+1.76%17.690.88
01/252,5462,5672,5322,548-0.27%97,500848億8304万+2.25%17.740.88
01/242,5662,5772,5362,555-0.78%95,700851億1624万+2.65%17.790.88
01/232,5752,5922,5572,575+0.94%93,200857億8251万+3.5%17.930.89
01/222,5432,5602,5342,551+0.87%83,800849億8298万+2.61%17.770.88
01/192,4962,5302,4802,529+1.36%68,200842億5008万+1.73%17.610.87
01/182,4692,5002,4632,495+1.05%63,600831億1742万+0.32%17.380.86
01/172,4772,5152,4682,469-0.32%84,000822億5127万-0.84%17.190.85
01/162,5052,5152,4692,477-1.2%64,900825億1778万-0.72%17.250.85
01/152,4762,5172,4682,507+1.25%51,400835億1719万+0.36%17.460.86
01/122,4932,5102,4702,476-0.76%42,100824億8446万-0.92%17.240.85
01/112,5042,5142,4832,495+0.48%52,200831億1742万-0.28%17.380.86
01/102,4662,4922,4482,483+0.04%76,600827億1766万-0.8%17.290.86
01/092,5172,5172,4772,482-1.63%52,200826億8435万-0.88%17.280.86
01/052,5402,5572,5162,523+1%83,700840億5020万+0.76%17.570.87
01/042,4802,5052,4572,498+0.48%53,900832億1736万-0.28%17.40.86
2023
12/292,4802,4892,4652,486+0.24%53,200828億1760万-0.8%17.310.86
12/282,4762,4932,4752,480+0.2%39,900826億1772万-1.08%17.270.85
12/272,4752,5042,4622,4750%70,400824億5115万-1.36%17.240.85
12/262,4752,4852,4632,475+0.41%69,300824億5115万-1.36%17.240.85
12/252,4752,4882,4462,465+0.24%41,700821億1801万-1.75%17.170.85
12/222,4312,4662,4282,459+0.78%52,500819億1813万-2.03%17.120.85
12/212,4522,4592,4202,440-0.49%86,800812億8517万-2.83%16.990.84
12/202,4232,4652,4232,452-0.28%61,600816億8494万-2.39%17.080.85
12/192,4572,4752,4362,459+0.49%60,100819億1813万-2.15%17.120.85
12/182,4252,4492,4152,447-1.13%51,100815億1837万-2.67%17.040.84
12/152,5402,5402,4622,475-2.25%127,600824億5115万-1.59%17.240.85
12/142,5392,5662,5262,532+0.04%51,700843億5003万+0.68%17.630.87
12/132,5552,5602,5122,531-0.43%45,400843億1671万+0.76%17.630.87
12/122,5612,5612,5232,542-0.47%51,500846億8316万+1.36%17.70.88
12/112,5712,5872,5192,554-0.97%53,900850億8292万+2.04%17.790.88
12/082,5782,6292,5662,579+0.04%62,400859億1576万+3.28%17.960.89
12/072,5642,6132,5562,578+0.47%65,500858億8245万+3.58%17.950.89
12/062,5082,5762,5032,566+2.15%52,300854億8269万+3.3%17.870.88
12/052,5462,5462,5032,512-1.61%55,800836億8375万+1.41%17.490.87
12/042,5002,5682,4962,553+0.63%71,100850億4961万+3.19%17.780.88
12/012,5322,5482,5242,537+1.24%31,600845億1659万+2.8%17.670.87
11/302,4752,5212,4642,506+1.09%72,100834億8387万+1.75%17.450.86
11/292,5412,5412,4732,479-2.75%39,000825億8440万+0.81%17.260.85
11/282,5412,5492,5242,549+1.07%29,100849億1636万+3.83%17.750.88
11/272,5042,5432,5042,522+0.72%23,000840億1689万+2.94%17.560.87
11/242,5532,5542,4842,504-1.46%38,800834億1724万+2.33%17.440.86
11/222,5062,5492,4892,541+2.67%47,700846億4985万+3.97%17.70.88
11/212,4752,4922,4462,4750%53,600824億5115万+1.48%17.240.85
11/202,5002,5202,4712,475-0.68%37,200824億5115万+1.6%17.240.85
11/172,4762,4982,4742,492+0.65%39,500830億1748万+2.38%17.350.86
11/162,4762,4982,4572,476+0.45%41,300824億8446万+1.85%17.240.85

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
1,031
10/1
750
1/22
335,000
11/16
--+8.06%
4/1
-15.09%
1/22
2009年
3月期
952
4/2
496
10/28
136,000
3/16
--+17.87%
3/26
-21.09%
10/8
2010年
3月期
832
9/2
611
4/27
207,000
3/26
--+12.45%
6/1
-8.24%
10/8
2011年
3月期
897
5/14

5/13
672
3/17
363,000
4/28
424億3976万317億9433万+10.14%
3/30
-13.42%
3/16
2012年
3月期
877
4/15

4/14
685
11/17

11/7
167,000
4/28
414億9350万324億940万+8.79%
1/18
-8.59%
8/8
2013年
3月期
1,310
3/15
725
6/4
340,000
1/25
619億8003万343億192万+18.07%
1/21
-5.33%
6/4
2014年
3月期
1,545
11/22
1,108
4/2
146,000
7/22
730億9858万524億2280万+12.75%
7/10
-13.32%
6/11
2015年
3月期
1,768
3/13
1,302
5/16
139,300
10/30
836億5044万616億230万+10.81%
12/2
-11.38%
10/17
2016年
3月期
1,767
8/11
1,289
2/12
97,900
6/1
836億312万609億8722万+11.21%
3/22
-13.16%
1/21
2017年
3月期
1,973
3/10
1,338
6/17
89,600
6/24
933億4972万633億559万+14.47%
7/15
-10.46%
6/16
2018年
3月期
2,697
1/29
1,795
4/14
197,000
1/29
1276億477万849億2790万+15.83%
10/30
-6.91%
3/23
2019年
3月期
2,509
4/5
1,768
12/25
220,800
10/26
1187億981万836億5044万+8.86%
12/3
-13.83%
12/25
2020年
3月期
2,591
2/6
1,640
3/17
236,600
10/30
1225億8953万775億9430万+14.92%
5/8
-23.07%
3/13
2021年
3月期
2,462
5/8
1,734
4/3
266,400
1/28
1164億8607万820億4177万+11.96%
5/11
-9.1%
7/31
2022年
3月期
2,373
9/14
1,694
3/11
278,700
6/29
1027億8316万733億7323万+7.88%
9/14
-9.32%
3/9
2023年
3月期
2,140
3/9
1,628
5/19
252,500
10/28
926億9109万705億1453万+9.04%
11/25
-4.56%
5/26
最新2,700
2024/4/15
68,600899億4671万+8.04%
2,499

年間値上がり率

1984/12/28 vs 1983/12/28
24%(1.24倍)
1985/12/28 vs 1984/12/28
9%(1.09倍)
1986/12/27 vs 1985/12/28
65%(1.65倍)
1987/12/28 vs 1986/12/27
30%(1.3倍)
1988/12/28 vs 1987/12/28
16%(1.16倍)
1989/12/29 vs 1988/12/28
53%(1.53倍)
1990/12/28 vs 1989/12/29
1%(1.01倍)
1991/12/30 vs 1990/12/28
29%(1.29倍)
1992/12/30 vs 1991/12/30
-15%(0.85倍)
1993/12/30 vs 1992/12/30
1%(1.01倍)
1994/12/30 vs 1993/12/30
-7%(0.93倍)
1995/12/29 vs 1994/12/30
-15%(0.85倍)
1996/12/30 vs 1995/12/29
-3%(0.97倍)
1997/12/29 vs 1996/12/30
-47%(0.53倍)
1998/12/30 vs 1997/12/29
-22%(0.78倍)
1999/12/30 vs 1998/12/30
-21%(0.79倍)
2000/12/29 vs 1999/12/30
-13%(0.87倍)
2001/12/28 vs 2000/12/29
4%(1.04倍)
2002/12/30 vs 2001/12/28
-1%(0.99倍)
2003/12/30 vs 2002/12/30
29%(1.29倍)
2004/12/30 vs 2003/12/30
43%(1.43倍)
2005/12/30 vs 2004/12/30
37%(1.37倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
9%(1.09倍)
2008/12/30 vs 2007/12/28
-17%(0.83倍)
2009/12/30 vs 2008/12/30
-8%(0.92倍)
2010/12/30 vs 2009/12/30
16%(1.16倍)
2011/12/30 vs 2010/12/30
-6%(0.94倍)
2012/12/28 vs 2011/12/30
17%(1.17倍)
2013/12/30 vs 2012/12/28
65%(1.65倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
10%(1.1倍)
2017/12/29 vs 2016/12/30
24%(1.24倍)
2018/12/28 vs 2017/12/29
-16%(0.84倍)
2019/12/30 vs 2018/12/28
20%(1.2倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
33%(1.33倍)
2024/04/15 vs 2023/12/29
9%(1.09倍)
過去安値
264円(1983/10/06)
923%(10.23倍)
2,700円(4/15)