4216 旭有機材

4216
2026/01/20
時価
1087億円
PER 予
20.22倍
2010年以降
赤字-237.25倍
(2010-2025年)
PBR
1.33倍
2010年以降
0.45-1.44倍
(2010-2025年)
配当 予
2.19%
ROE 予
6.59%
ROA 予
4.98%
資料
Link
CSV,JSON

株価チャート

株価

1/20

前日 (1/19)
5,540
始値
5,540
高値
5,560
安値
5,490
終値 -0.9%
5,490
出来高 -24.34%
23,000

乖離率

株価(5日)
移動平均値
-0.4%
5,512
株価(25日)
移動平均値
+5.56%
5,201
出来高(5日)
移動平均値
-39.02%
37,720

2025/08/21~2026/01/20

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
2026
01/205,5405,5605,4905,490-0.9%23,0001087億419万+5.56%20.221.33
01/195,6005,6005,5205,540-1.25%30,4001096億9421万+7.22%20.41.35
01/165,5305,6305,5005,610+1.63%45,9001110億8024万+9.34%20.661.36
01/155,4005,5405,3905,520+2.22%50,5001092億9820万+8.43%20.331.34
01/145,3205,4005,3205,400+1.5%38,8001069億2216万+6.93%19.891.31
01/135,3805,3805,2905,320+1.72%34,5001053億3812万+6.04%19.591.29
01/095,2805,2805,1705,230+0.97%21,8001035億5609万+4.91%19.261.27
01/085,3205,3605,1805,180-4.25%42,9001025億6607万+4.44%19.081.26
01/075,3505,4505,3505,410+2.08%31,6001071億2016万+9.56%19.931.31
01/065,2505,3605,2505,300+1.73%45,1001049億4212万+7.99%19.521.29
01/055,4105,4105,1605,210-3.7%60,5001031億6008万+6.72%19.191.27
2025
12/305,4005,4605,3805,410-0.55%35,8001071億2016万+11.36%19.931.31
12/295,4505,4805,4205,440+0.18%41,0001077億1417万+12.77%20.041.32
12/265,4005,4505,3805,430+1.12%41,1001075億1617万+13.46%201.32
12/255,3805,4005,3305,370+1.13%40,3001063億2814万+13.17%19.781.3
12/245,3905,4205,3005,3100%42,2001051億4012万+12.86%19.561.29
12/235,3605,4705,3005,310+0.95%66,8001051億4012万+13.75%19.561.29
12/225,1105,2905,1105,260+3.54%101,6001041億5010万+13.53%19.371.28
12/194,7555,1304,7555,080+8.43%151,7001005億8603万+10.36%18.711.23
12/184,6854,7204,6454,685+0.32%21,300927億6487万+2.36%17.261.14
12/174,6404,7054,6104,670-0.43%35,000924億6786万+2.28%17.21.13
12/164,7604,7804,6704,690-1.68%23,000928億6387万+2.94%17.271.14
12/154,7354,8004,7054,770-0.1%22,100944億4790万+4.9%17.571.16
12/124,7104,7754,6804,775+3.35%43,800945億4691万+5.32%17.591.16
12/114,6404,6904,5854,620-0.11%22,900914億7784万+2.12%17.021.12
12/104,6554,7354,6104,625-0.54%38,600915億7685万+2.3%17.031.12
12/094,6104,6654,5804,650+0.98%19,100920億7186万+2.83%17.131.13
12/084,5104,6054,5104,605+2.11%13,300911億8084万+1.7%16.961.12
12/054,5354,5404,4904,510-1.42%15,700892億9980万-0.55%16.611.1
12/044,5004,5754,5004,575+1.67%22,700905億8683万+0.82%16.851.11
12/034,6054,6504,5004,500-2.49%32,500891億180万-0.95%16.571.09
12/024,6304,6304,5704,615-0.22%21,800913億7884万+1.29%171.12
12/014,6554,6754,6054,625-0.64%28,600915億7685万+1.38%17.031.12
11/284,6604,6654,6154,655-0.11%24,100921億7086万+1.93%17.141.13
11/274,6404,6804,6404,660+0.87%37,800922億6986万+1.97%17.161.13
11/264,6004,6404,5854,620+1.32%50,100914億7784万+1.03%17.021.12
11/254,4904,5904,4904,560+1.67%38,100902億8982万-0.24%16.81.11
11/214,3904,4854,3904,485+1.93%39,100888億479万-1.82%16.521.09
11/204,3804,4704,3804,400+0.46%33,700871億2176万-3.68%16.211.07
11/194,3654,4204,3254,380+0.34%37,400867億2575万-4.16%16.131.06
11/184,4104,4454,3554,365-2.02%34,500864億2874万-4.49%16.081.06
11/174,5404,5654,4304,455-1.22%23,800882億1078万-2.56%16.411.08
11/144,4054,5404,4004,510+1.92%32,000892億9980万-1.46%16.611.1
11/134,4154,4454,4104,425+0.34%19,300876億1677万-3.36%16.31.07
11/124,3954,4654,3904,410-0.11%31,500873億1976万-3.88%16.241.07
11/114,4504,4804,3904,415-0.9%44,400874億1876万-3.94%16.261.07
11/104,4604,4904,4404,455-0.11%27,400882億1078万-3.17%16.411.08
11/074,5004,5004,4054,460-1.22%20,400883億978万-3.09%16.431.08
11/064,5704,5954,5154,515-0.77%24,100893億9880万-1.87%16.631.1
11/054,5954,6104,4604,550-2.15%50,900900億9182万-1.19%16.761.1
11/044,7654,8004,6204,650-3.33%62,400920億7186万+1%17.131.13
10/314,7854,8154,7354,810+0.63%52,200952億3992万+4.32%17.721.17
10/304,5904,8004,5904,780+4.48%82,800946億4591万+3.73%17.611.16
10/294,7004,7304,5754,575-2.66%23,300905億8683万-0.72%16.851.11
10/284,8304,8304,6804,700-2.69%24,200930億6188万+1.89%17.311.14
10/274,7704,8404,7554,830+1.47%38,200956億3593万+4.77%17.791.17
10/244,7454,7604,7254,760+0.32%20,700942億4990万+3.43%17.531.16
10/234,7454,7704,7004,745+0.42%30,200939億5289万+3.26%17.481.15
10/224,7354,7954,7254,725-0.21%36,900935億5689万+2.94%17.41.15
10/214,6204,7754,6204,735+3.61%55,600937億5489万+3.29%17.441.15
10/204,5254,5954,5254,570+1.56%22,000904億8782万-0.17%16.831.11
10/174,4754,5204,4504,500+0.56%24,500891億180万-1.68%16.571.09
10/164,4604,5104,4604,475+0.34%21,900886億679万-2.31%16.481.09
10/154,4454,4704,4104,460+1.94%27,800883億978万-2.73%16.431.08
10/144,3654,4604,3354,375-1.13%53,000866億2675万-4.64%16.111.06
10/104,5004,5104,4004,425-3.07%59,800876億1677万-3.64%16.31.07
10/094,5304,5704,5204,565+0.11%38,300903億8882万-0.65%16.811.11
10/084,6504,6754,5504,560-2.25%41,900902億8982万-0.72%16.81.11
10/074,6104,6754,6104,665+1.19%28,300923億6886万+1.63%17.181.13
10/064,6704,6704,5704,610+1.65%41,500912億7984万+0.59%16.981.12
10/034,5004,5754,5004,535+1.45%37,500897億9481万-0.92%16.71.1
10/024,4554,5004,4404,470+0.56%32,500885億778万-2.25%16.461.09
10/014,5504,5504,4454,445-3.37%65,500880億1277万-2.8%16.371.08
09/304,5254,6354,5254,600+1.21%63,400910億8184万+0.59%16.941.12
09/294,6754,7004,5104,545-5.41%108,700899億9281万-0.46%16.741.1
09/264,7554,8204,7304,805+1.05%39,200951億4092万+5.37%17.71.17
09/254,8004,8004,7554,755-0.52%23,200941億5090万+4.64%17.511.15
09/244,7204,8004,6804,780+1.92%45,100946億4591万+5.47%17.611.16
09/224,6604,7104,6504,690+1.19%25,500928億6387万+3.78%17.271.14
09/194,6504,6654,5854,635+0.11%51,200917億7485万+2.79%17.071.13
09/184,5904,6404,5504,630+1.31%25,200916億7585万+2.87%17.051.12
09/174,6004,6004,5404,570-0.98%16,700904億8782万+1.71%16.831.11
09/164,5904,6204,5804,615+0.65%12,000913億7884万+2.88%171.12
09/124,5954,6154,5654,585-0.11%22,500907億8483万+2.44%16.891.11
09/114,5504,6104,5454,590+0.88%24,000908億8383万+2.73%16.911.11
09/104,5704,6004,5504,550-0.76%13,900900億9182万+2.04%16.761.1
09/094,5904,6204,5554,585-0.11%28,700907億8483万+3.01%16.891.11
09/084,5554,6004,5554,590+1.55%18,000908億8383万+3.36%16.911.11
09/054,5004,5404,5004,520+0.78%26,000894億9780万+2.01%16.651.1
09/044,5004,5204,4654,485-0.33%17,600888億479万+1.38%16.521.09
09/034,5104,5604,5004,500-0.22%22,000891億180万+1.9%16.571.09
09/024,5004,5204,4804,510+0.45%19,500892億9980万+2.36%16.611.1
09/014,5654,5654,4504,490-0.11%44,900889億379万+2.14%16.541.09
08/294,4654,5254,4604,495+0.78%25,100890億279万+2.51%16.561.09
08/284,4554,4854,4254,460+0.56%17,400883億978万+1.94%16.431.08
08/274,4554,4704,4204,435-0.45%24,100878億1477万+1.63%16.331.08
08/264,4604,4904,4204,455-0.11%23,700882億1078万+2.39%16.411.08
08/254,4104,4754,4054,460+1.13%24,600883億978万+2.88%16.431.08
08/224,4104,4154,3754,410+0.11%21,500873億1976万+2.08%16.241.07
08/214,4004,4254,3804,405+0.11%18,100872億2076万+2.3%16.221.07

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
2,500
500
4/2
1,255
251
2/15
187,200
936,000
2/6
--+5.7%
2/28
-22.56%
11/19
2009年
3月期
1,715
343
7/1
1,100
220
10/28
58,600
293,000
12/12
--+12.84%
11/5
-19.63%
10/10
2010年
3月期
1,420
284
4/3

284
4/2
955
191
11/27
86,200
431,000
6/25
--+6.88%
3/26
-10.21%
11/27
2011年
3月期
1,255
251
2/15
885
177
3/15
104,400
522,000
1/27
248億4950万175億2335万+10.6%
1/27
-21.69%
3/15
2012年
3月期
1,210
242
4/4
935
187
11/25
158,800
794,000
4/21
239億5848万185億1337万+6.85%
1/4
-9.76%
8/8
2013年
3月期
1,125
225
1/28

225
1/25
875
175
10/12
45,800
229,000
3/8
222億7545万173億2535万+9.97%
1/10
-6.53%
5/14
2014年
3月期
1,245
249
5/22
985
197
4/2
203,600
1,018,000
4/24
246億5149万195億339万+8.01%
5/22
-8.36%
3/20
2015年
3月期
1,535
307
12/8
990
198
5/21
1,272,200
6,361,000
9/4
303億9361万196億239万+26.33%
9/8
-13.2%
10/14
2016年
3月期
1,410
282
6/4
920
184
2/12
92,200
461,000
8/7
279億1856万182億1636万+6.78%
3/14
-12.91%
8/25
2017年
3月期
1,270
254
3/21
920
184
8/18

184
8/17
154,800
774,000
1/27
251億4650万182億1636万+6.18%
12/8
-8.28%
4/17
2018年
3月期
2,373
2/2
1,075
215
4/17
582,900
11/1
469億8634万212億8543万+21.93%
11/2
-11.9%
3/26
2019年
3月期
2,935
10/2
1,321
12/25
758,300
8/1
581億1417万261億5632万+21.61%
8/2
-19.76%
12/25
2020年
3月期
1,860
4/16
1,172
8/15
261,100
11/1
368億2874万232億606万+24.19%
11/1
-18.36%
3/9
2021年
3月期
1,619
2/9
1,206
4/22
126,700
2/4
320億5684万238億7928万+14.71%
5/28
-12.97%
8/3
2022年
3月期
2,218
2/4
1,304
5/27
363,000
2/2
439億1728万258億1972万+22.39%
2/3
-11.11%
3/9
2023年
3月期
3,185
3/31
1,805
4/25
525,600
2/1
630億6427万357億3972万+19.49%
11/1
-7.37%
7/7
2024年
3月期
5,390
3/28
3,010
4/6
951,800
11/1
1067億2415万595億9920万+17.67%
6/13
-10.82%
10/4
2025年
3月期
5,480
4/12
3,475
8/5
645,800
5/16
1085億619万688億639万+9.04%
6/27
-27.92%
8/5
最新5,490
2026/1/20
23,0001087億419万+5.56%
5,201

年間値上がり率

1984/12/28 vs 1983/12/28
12%(1.12倍)
1985/12/28 vs 1984/12/28
26%(1.26倍)
1986/12/27 vs 1985/12/28
1%(1.01倍)
1987/12/28 vs 1986/12/27
0%(1倍)
1988/12/28 vs 1987/12/28
7%(1.07倍)
1989/12/29 vs 1988/12/28
31%(1.31倍)
1990/12/28 vs 1989/12/29
-32%(0.68倍)
1991/12/30 vs 1990/12/28
7%(1.07倍)
1992/12/30 vs 1991/12/30
-12%(0.88倍)
1993/12/30 vs 1992/12/30
-9%(0.91倍)
1994/12/30 vs 1993/12/30
2%(1.02倍)
1995/12/29 vs 1994/12/30
-1%(0.99倍)
1996/12/30 vs 1995/12/29
-15%(0.85倍)
1997/12/30 vs 1996/12/30
-46%(0.54倍)
1998/12/30 vs 1997/12/30
-11%(0.89倍)
1999/12/30 vs 1998/12/30
-18%(0.82倍)
2000/12/29 vs 1999/12/30
12%(1.12倍)
2001/12/28 vs 2000/12/29
-5%(0.95倍)
2002/12/30 vs 2001/12/28
-29%(0.71倍)
2003/12/30 vs 2002/12/30
30%(1.3倍)
2004/12/30 vs 2003/12/30
22%(1.22倍)
2005/12/30 vs 2004/12/30
64%(1.64倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
-34%(0.66倍)
2008/12/30 vs 2007/12/28
-8%(0.92倍)
2009/12/30 vs 2008/12/30
-31%(0.69倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
7%(1.07倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/30 vs 2014/12/30
-22%(0.78倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
92%(1.92倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
22%(1.22倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
14%(1.14倍)
2022/12/30 vs 2021/12/30
62%(1.62倍)
2023/12/29 vs 2022/12/30
35%(1.35倍)
2024/12/30 vs 2023/12/29
18%(1.18倍)
2025/12/30 vs 2024/12/30
20%(1.2倍)
2026/01/20 vs 2025/12/30
1%(1.01倍)
過去安値
875円(2012/10/12)
527%(6.27倍)
5,490円(1/20)

IRBANK
公式Xアカウント一覧