4216 旭有機材

4216
2024/09/18
時価
770億円
PER 予
8.7倍
2010年以降
赤字-237.25倍
(2010-2024年)
PBR
1.01倍
2010年以降
0.45-1.44倍
(2010-2024年)
配当 予
2.83%
ROE 予
11.61%
ROA 予
8.42%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
3,840
始値
3,880
高値
3,895
安値
3,845
終値 +1.3%
3,890
出来高 -16.84%
24,200

乖離率

株価(5日)
移動平均値
+1.2%
3,844
株価(25日)
移動平均値
-3.74%
4,041
出来高(5日)
移動平均値
-42.55%
42,120

2024/04/24~2024/09/18

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
09/183,8803,8953,8453,890+1.3%24,200770億2355万-3.74%8.71.01
09/173,8553,8903,7803,8400%29,100760億3353万-5.11%8.591
09/133,8903,9103,8403,840-1.66%27,100760億3353万-5.21%8.591
09/123,8603,9203,8353,905+4.27%58,200773億2056万-3.75%8.731.01
09/113,8453,8653,7003,745-2.98%72,000741億5249万-7.76%8.380.97
09/103,8353,8803,8253,860+1.31%20,400764億2954万-5.16%8.631
09/093,7303,8403,7253,810-0.91%40,500754億3952万-6.09%8.520.99
09/063,8753,9003,8303,845-0.77%36,000761億3253万-5.46%8.61
09/053,9103,9953,8753,875-2.39%83,800767億2655万-5.3%8.671.01
09/044,0254,0653,9503,970-4.68%66,600786億758万-3.87%8.881.03
09/034,1354,1754,1354,165+0.36%33,400824億6866万+0.1%9.311.08
09/024,2154,2154,1454,150-0.95%33,400821億7166万-0.88%9.281.08
08/304,1304,2004,1304,190+1.09%41,900829億6367万-0.43%9.371.09
08/294,1204,1454,0754,145+0.36%48,500820億7265万-1.99%9.271.08
08/284,1904,2004,1104,130-2.82%37,700817億7565万-2.89%9.241.07
08/274,2254,2654,1804,250+1.67%31,900841億5170万-0.7%9.51.1
08/264,1904,2104,1404,180+0.6%21,300827億6567万-2.81%9.351.09
08/234,1654,2104,1104,155-0.48%21,100822億7066万-4.09%9.291.08
08/224,1604,2204,1354,175+0.36%14,300826億6667万-4.35%9.341.08
08/214,1704,1854,1304,160-1.07%22,900823億6966万-5.54%9.31.08
08/204,2354,2704,2054,205-0.12%44,800832億6068万-5.38%9.41.09
08/194,2004,3254,1804,210+0.36%51,000833億5968万-6.09%9.411.09
08/164,1054,2054,1004,195+3.97%44,800830億6267万-7.27%9.381.09
08/154,0404,0854,0054,035-1.59%48,600798億9461万-11.55%9.021.05
08/144,0254,1354,0254,100+1.49%30,200811億8164万-10.97%9.171.06
08/134,0154,0604,0054,040+2.41%46,000799億9361万-13.01%9.031.05
08/094,1004,1053,8803,945-1%76,700781億1257万-15.85%8.821.02
08/083,9154,0303,9003,985+0.13%55,800789億459万-15.95%8.911.03
08/073,9204,1453,9153,980-0.62%72,200788億559万-16.88%8.91.03
08/063,8004,0653,8004,005+13.94%123,500793億60万-17.12%8.961.04
08/053,6503,8803,4753,515-13.53%145,700695億9840万-27.91%7.860.91
08/024,2354,2554,0404,065-9.06%209,500804億8862万-17.8%9.091.06
08/014,6854,7454,4504,470-7.26%262,000885億778万-10.47%101.16
07/314,7304,8404,6854,820+1.58%76,700954億3792万-3.89%10.781.25
07/304,7754,7904,7104,745-1.76%59,100939億5289万-5.48%10.611.23
07/294,7704,8304,7254,830+3.21%48,600956億3593万-3.96%10.81.25
07/264,6804,7554,6554,680-0.32%61,600926億6587万-7.01%10.471.22
07/254,6804,7104,6554,695-1.26%64,700929億6287万-6.88%10.51.22
07/244,8054,8304,7554,755-1.14%42,400941億5090万-5.8%10.631.23
07/234,8254,9004,7904,810+0.84%70,600952億3992万-4.77%10.761.25
07/224,9404,9454,7604,770-3.83%70,900944億4790万-5.56%10.671.24
07/194,9705,0104,9254,960-0.4%47,800982億998万-1.84%11.091.29
07/185,0305,0504,9804,980-3.3%62,200986億599万-1.19%11.141.29
07/175,1905,2205,1305,150-0.19%32,6001019億7206万+2.32%11.521.34
07/165,2405,2505,1305,160-0.39%36,3001021億7006万+2.83%11.541.34
07/125,2205,2705,1405,180-1.15%46,6001025億6607万+3.46%11.581.35
07/115,1805,2605,1305,240+1.95%54,6001037億5409万+4.95%11.721.36
07/105,1505,1805,0505,140+0.59%57,4001017億7405万+3.36%11.491.33
07/095,0505,1305,0505,110+0.99%70,0001011億8004万+3.11%11.431.33
07/085,1505,2105,0405,060-1.94%53,4001001億9002万+2.3%11.321.31
07/055,2605,2605,1405,160-1.71%56,7001021億7006万+4.56%11.541.34
07/045,2205,2805,2005,250+1.35%47,2001039億5210万+6.71%11.741.36
07/035,1005,2105,0505,180+2.17%45,9001025億6607万+5.76%11.581.35
07/025,0705,1205,0505,070-0.78%53,8001003億8802万+3.96%11.341.32
07/015,2505,2505,1105,110-2.48%52,2001011億8004万+5.12%11.431.33
06/285,2505,3405,2005,240-0.19%104,1001037億5409万+8.24%11.721.36
06/275,0205,2605,0205,250+4.37%120,3001039億5210万+9.03%11.741.36
06/264,9655,0704,9605,030+1.51%77,700995億9601万+5.01%11.251.31
06/254,9454,9754,9254,955-0.2%41,600981億1098万+3.86%11.081.29
06/244,9404,9954,9354,965+0.81%80,500983億898万+4.13%11.11.29
06/214,9454,9704,8954,925+0.31%96,900975億1697万+3.6%11.011.28
06/204,8704,9604,8504,910+1.55%117,400972億1996万+3.61%10.981.27
06/194,8254,8754,8054,835+0.1%57,800957億3493万+2.37%10.811.25
06/184,8204,8654,7954,830+0.31%55,000956億3593万+2.22%10.81.25
06/174,7604,8154,7054,8150%73,000953億3892万+1.8%10.771.25
06/144,6704,8304,6704,815+3.88%114,600953億3892万+1.56%10.771.25
06/134,7904,8204,6354,635-3.44%73,500917億7485万-2.4%10.371.2
06/124,7304,8204,7054,800+0.21%81,300950億4192万+0.73%10.731.25
06/114,8804,8804,7754,790-1.94%107,600948億4391万+0.42%10.711.24
06/104,8004,8954,8004,885+1.35%127,500967億2495万+2.18%10.921.27
06/074,7354,9154,7354,820+1.47%180,500954億3792万+0.71%10.781.25
06/064,8404,8504,7054,750+1.06%94,700940億5190万-0.88%10.621.23
06/054,8704,9104,6954,700-3.49%124,700930億6188万-2.08%10.511.22
06/044,7604,8804,7204,870+1.88%133,800964億2794万+1.25%10.891.26
06/034,8204,8454,7704,780-0.1%99,800946億4591万-0.6%10.691.24
05/314,6454,7954,6454,785+1.92%141,300947億4491万-0.62%10.71.24
05/304,6054,7604,5454,695+0.54%128,600929億6287万-2.49%10.51.22
05/294,7104,7404,6654,670+0.11%85,100924億6786万-3.15%10.441.21
05/284,6404,7104,6054,665+1.3%90,900923億6886万-3.46%10.431.21
05/274,5904,6354,5854,605+0.33%45,400911億8084万-5.07%10.31.2
05/244,5904,6504,5554,590-0.65%62,300908億8383万-5.75%10.261.19
05/234,6154,6954,5604,620+1.09%132,500914億7784万-5.58%10.331.2
05/224,8354,9004,5354,570-6.06%256,200904億8782万-7.21%10.221.19
05/214,6704,8754,6704,865+5.19%242,500963億2894万-1.9%10.881.26
05/204,5704,6454,5604,625+1.54%127,100915億7685万-7.13%10.341.2
05/174,4604,5654,4254,555+1.22%219,200901億9082万-9.1%10.191.18
05/164,4054,5954,3554,500-8.07%645,800891億180万-10.71%10.061.17
05/154,9555,0204,8854,895-1.21%189,800969億2295万-3.41%10.951.27
05/145,0205,0304,8404,955-2.46%177,200981億1098万-2.5%11.081.29
05/134,9805,0804,9405,080+1.2%88,9001005億8603万-0.27%11.361.32
05/105,0605,1004,9955,020-0.2%69,000993億9800万-1.59%11.231.3
05/094,9055,0704,8955,030+1.82%79,000995億9601万-1.58%11.251.31
05/085,0605,0804,9404,940-2.18%97,800978億1397万-3.53%11.051.28
05/075,0705,0905,0205,050+0.8%60,900999億9202万-1.66%11.291.31
05/024,9655,0404,9355,010+0.8%76,500992億-2.57%11.21.3
05/014,9004,9704,8504,970+0.1%96,300984億798万-3.51%11.111.29
04/305,0005,0604,9454,965+0.3%113,500983億898万-3.8%11.11.29
04/264,9354,9804,7954,950+2.38%182,500980億1198万-4.26%11.071.28
04/254,9304,9454,8354,835-2.03%115,000957億3493万-6.68%10.811.25
04/244,8454,9754,8304,935+3.35%137,600977億1497万-4.97%11.041.28

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
最新3,890
2024/9/18
24,200770億2355万-3.74%
4,041

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)
2024/09/18 vs 2023/12/29
3%(1.03倍)
過去安値
875円(2012/10/12)
345%(4.45倍)
3,890円(9/18)