4217 日立化成

4217
2020/06/18
時価
9636億円
PER
58.72倍
2010年以降
8.61-58.59倍
(2010-2020年)
PBR
2.27倍
2010年以降
0.73-2.27倍
(2010-2020年)
配当
0.65%
ROE
3.87%
ROA
2.33%
資料
Link
CSV,JSON

株価チャート

株価

6/18

前日 (6/17)
4,620
始値
4,620
高値
4,630
安値
4,620
終値 +0.11%
4,625
出来高 +15.04%
418,400

乖離率

株価(5日)
移動平均値
+0.09%
4,621
株価(25日)
移動平均値
+0.13%
4,619
出来高(5日)
移動平均値
+70%
246,120

2020/01/22~2020/06/18

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
2020
06/184,6204,6304,6204,625+0.11%418,4009636億8772万+0.13%58.722.27
06/174,6204,6254,6204,6200%363,7009626億4589万+0.04%58.652.27
06/164,6204,6254,6204,6200%156,8009626億4589万+0.04%58.652.27
06/154,6204,6254,6204,6200%142,5009626億4589万+0.04%58.652.27
06/124,6204,6254,6204,6200%149,2009626億4589万+0.06%58.652.27
06/114,6204,6254,6204,6200%213,1009626億4589万+0.06%58.652.27
06/104,6204,6254,6154,6200%1,173,9009626億4589万+0.09%58.652.27
06/094,6204,6254,6204,620-0.11%215,2009626億4589万+0.09%58.652.27
06/084,6204,6254,6154,625+0.11%842,8009636億8772万+0.22%58.722.27
06/054,6254,6254,6204,6200%136,6009626億4589万+0.13%58.652.27
06/044,6204,6254,6204,6200%171,0009626億4589万+0.13%58.652.27
06/034,6254,6254,6204,620-0.11%116,9009626億4589万+0.15%58.652.27
06/024,6204,6254,6204,6250%122,8009636億8772万+0.28%58.722.27
06/014,6204,6254,6154,625+0.22%471,5009636億8772万+0.3%58.722.27
05/294,6154,6254,6104,615+0.11%1,916,1009616億407万+0.07%58.592.27
05/284,6154,6204,6054,610-0.11%3,483,1009605億6224万-0.04%58.532.27
05/274,6154,6254,6154,615-0.11%107,8009616億407万+0.04%58.592.27
05/264,6204,6204,6154,620+0.11%95,3009626億4589万+0.15%58.652.27
05/254,6204,6204,6154,6150%56,6009616億407万+0.04%58.592.27
05/224,6154,6254,6154,6150%173,6009616億407万+0.04%58.592.27
05/214,6204,6254,6154,6150%253,9009616億407万+0.04%58.592.27
05/204,6154,6254,6154,6150%125,6009616億407万+0.04%58.592.27
05/194,6204,6204,6154,6150%134,8009616億407万+0.04%58.592.27
05/184,6154,6204,6154,6150%85,0009616億407万+0.04%58.592.27
05/154,6154,6204,6154,6150%72,2009616億407万+0.04%58.592.27
05/144,6204,6204,6154,6150%135,4009616億407万+0.04%58.592.27
05/134,6104,6204,6104,6150%208,4009616億407万+0.07%58.592.27
05/124,6154,6154,6104,615+0.11%207,4009616億407万+0.09%58.592.27
05/114,6104,6154,6054,6100%505,4009605億6224万0%58.532.27
05/084,6104,6104,6054,610+0.11%178,6009605億6224万+0.02%58.532.27
05/074,6054,6104,6054,6050%423,3009595億2042万-0.09%58.462.26
05/014,6054,6154,6054,6050%785,4009595億2042万-0.09%58.462.26
04/304,6104,6154,6054,6050%699,9009595億2042万-0.07%58.462.26
04/284,6054,6104,6004,605-0.11%637,8009595億2042万-0.04%58.462.26
04/274,6054,6104,6004,610+0.22%390,4009605億6224万+0.09%58.532.27
04/244,6054,6104,6004,600+0.22%1,378,9009584億7859万+0.09%58.42.26
04/234,6104,6154,5904,590-0.33%4,557,5009563億9495万-0.04%58.272.26
04/224,6104,6204,6054,605-0.97%1,183,1009595億2042万+0.44%58.462.26
04/214,6154,7954,6154,650+0.87%276,5009688億9684万+1.64%59.032.29
04/204,6154,6304,6104,610-0.43%152,6009605億6224万+0.99%58.532.27
04/174,6104,6304,6004,630+0.11%300,6009647億2954万+1.62%58.782.28
04/164,6154,6254,6154,625+0.22%807,2009636億8772万+1.69%58.722.27
04/154,6204,6204,6154,615-0.11%785,6009616億407万+1.56%58.592.27
04/144,6154,6204,6154,6200%505,2009626億4589万+1.72%58.652.27
04/134,6154,6204,6154,620+0.11%328,6009626億4589万+1.78%58.652.27
04/104,6154,6204,6104,615+0.11%617,5009616億407万+1.72%58.592.27
04/094,6154,6204,6104,610-0.11%724,3009605億6224万+1.63%58.532.27
04/084,6104,6154,6054,615+0.11%729,1009616億407万+1.79%58.592.27
04/074,6104,6154,6054,610+0.11%553,8009605億6224万+1.72%58.532.27
04/064,6054,6154,6004,605+0.11%809,1009595億2042万+1.66%58.462.26
04/034,6004,6004,5954,6000%476,4009584億7859万+1.59%58.42.26
04/024,5854,6054,5854,600+0.33%1,114,9009584億7859万+1.59%58.42.26
04/014,5904,5954,5854,585-0.11%1,987,0009553億5312万+1.26%58.212.25
03/314,5954,6004,5904,590-0.11%996,1009563億9495万+1.35%58.272.26
03/304,5954,6004,5904,595-0.22%1,176,6009574億3677万+1.43%58.342.26
03/274,5954,6054,5954,605+0.33%1,694,7009595億2042万+1.66%58.462.26
03/264,5854,5904,5804,590+0.11%1,466,5009563億9495万+1.32%58.272.26
03/254,5804,5954,5804,585+0.22%1,627,2009553億5312万+1.19%58.212.25
03/244,5854,5904,5704,575+5.05%2,642,6009532億6947万+0.95%58.082.25
03/234,5004,5004,3304,355-3.22%2,408,9009074億2919万-3.93%55.292.14
03/194,4554,5354,4504,500+2.04%2,954,4009376億4210万-0.95%57.132.21
03/184,4204,4854,3804,410+1.15%2,522,7009188億8926万-3.03%55.992.17
03/174,3554,3704,2854,360-1.02%2,811,9009084億7102万-4.28%55.352.14
03/164,3204,4604,2454,405+0.8%1,775,0009178億4744万-3.5%55.922.17
03/134,3704,4204,2154,370-1.58%3,034,1009105億5466万-4.44%55.482.15
03/124,5254,5304,4154,440-2.09%3,208,7009251億4021万-3.1%56.372.18
03/114,5404,5604,5254,535-0.22%1,020,6009449億3488万-1.18%57.572.23
03/104,5254,5604,5254,545-0.11%1,472,4009470億1852万-1%57.72.23
03/094,5604,5704,5504,550-0.66%1,744,7009480億6035万-0.94%57.762.24
03/064,5804,5804,5704,5800%1,683,7009543億1130万-0.33%58.152.25
03/054,5804,5804,5754,580+0.22%564,0009543億1130万-0.33%58.152.25
03/044,5604,5754,5604,570+0.22%712,2009522億2765万-0.57%58.022.25
03/034,5704,5754,5604,5600%869,8009501億4400万-0.8%57.892.24
03/024,5604,5754,5554,560+0.11%1,964,4009501億4400万-0.83%57.892.24
02/284,6054,6104,4754,555-1.09%4,323,3009491億217万-0.98%57.832.24
02/274,6104,6154,6054,6050%1,079,9009595億2042万+0.09%58.462.26
02/264,6004,6104,6004,6050%736,3009595億2042万+0.11%58.462.26
02/254,6054,6104,5954,605-0.11%2,828,6009595億2042万+0.11%58.462.26
02/214,6104,6104,6054,610+0.11%533,7009605億6224万+0.24%58.532.27
02/204,6104,6154,6054,6050%521,5009595億2042万+0.13%58.462.26
02/194,6104,6154,6054,6050%479,0009595億2042万+0.15%58.462.26
02/184,6054,6104,6054,6050%324,0009595億2042万+0.15%58.462.26
02/174,6104,6104,6054,605-0.11%591,1009595億2042万+0.17%58.462.26
02/144,6104,6154,6054,6100%747,7009605億6224万+0.28%58.532.27
02/134,6104,6154,6104,6100%490,9009605億6224万+0.3%58.532.27
02/124,6104,6104,6004,610+0.22%1,293,0009605億6224万+0.33%58.532.27
02/104,6004,6054,6004,600-0.11%319,2009584億7859万+0.13%58.42.26
02/074,6004,6104,6004,605+0.11%845,7009595億2042万+0.26%58.462.26
02/064,6004,6054,6004,6000%456,8009584億7859万+0.17%58.42.26
02/054,6004,6104,6004,6000%573,3009584億7859万+0.2%58.42.26
02/044,5954,6054,5954,600+0.11%843,1009584億7859万+0.22%58.42.26
02/034,5954,6004,5954,5950%276,2009574億3677万+0.11%58.342.26
01/314,5954,6004,5904,595+0.11%609,0009574億3677万+0.13%58.342.26
01/304,5954,6004,5904,590-0.11%1,225,9009563億9495万+0.04%58.272.26
01/294,5954,6004,5954,5950%990,6009574億3677万+0.17%58.342.26
01/284,5954,6004,5954,5950%433,1009574億3677万+0.64%58.342.26
01/274,5954,6004,5954,5950%447,3009574億3677万+1.08%58.342.26
01/244,5954,6004,5954,5950%525,3009574億3677万+1.57%58.342.26
01/234,5904,6004,5904,595+0.11%621,3009574億3677万+2.04%58.342.26
01/224,5904,5954,5904,5900%369,9009563億9495万+2.41%58.272.26

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
2010年
3月期
2,057
3/31
1,162
4/16
2,642,300
7/29
4286億474万-+18.38%
7/28
-10.24%
11/18
2011年
3月期
2,097
4/27

4/6
1,335
11/1
3,393,400
1/27
4369億3930万2781億6594万+8%
5/2
-22.86%
3/15
2012年
3月期
1,697
5/11
1,174
10/5
2,342,000
4/28
3535億9370万2446億1933万+8.6%
10/27
-15.35%
8/23
2013年
3月期
1,528
4/27

4/26
992
10/3
2,330,900
4/26
3183億8019万2066億9708万+12.86%
4/25
-11.87%
6/4
2014年
3月期
1,809
5/22
1,313
4/4
2,081,900
9/30
3769億3047万2735億8193万+12.94%
5/22
-13.21%
2/6
2015年
3月期
2,755
3/13
1,374
4/11
3,916,400
7/28
5740億4533万2862億9339万+13.02%
11/10
-10.13%
5/7
2016年
3月期
2,630
4/28
1,595
9/29
3,958,500
1/28
5479億9972万3323億4203万+19.14%
2/1
-17.98%
8/25
2017年
3月期
3,345
2/14
1,730
4/12
3,900,800
4/26
6969億8063万3604億7129万+12.25%
12/8
-8.56%
6/24
2018年
3月期
3,445
7/21
2,255
3/5
4,333,500
10/26
7178億1712万4698億6287万+7.95%
6/20
-16.93%
2/14
2019年
3月期
2,530
3/20
1,482
12/25
7,122,400
3/12
5271億6322万3087億9680万+19.09%
3/12
-6.03%
1/4
2020年
3月期
4,615
2/27

2/20

他4件
4,215
3/13
4,323,300
2/28
9616億407万8782億5810万+1.79%
4/8
-4.44%
3/13
最新4,625
2020/6/18
418,4009636億8772万+0.13%
4,619

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
-15%(0.85倍)
1986/12/27 vs 1985/12/28
13%(1.13倍)
1987/12/28 vs 1986/12/27
90%(1.9倍)
1988/12/28 vs 1987/12/28
6%(1.06倍)
1989/12/29 vs 1988/12/28
57%(1.57倍)
1990/12/28 vs 1989/12/29
-42%(0.58倍)
1991/12/30 vs 1990/12/28
-42%(0.58倍)
1992/12/30 vs 1991/12/30
20%(1.2倍)
1993/12/30 vs 1992/12/30
7%(1.07倍)
1994/12/30 vs 1993/12/30
17%(1.17倍)
1995/12/29 vs 1994/12/30
-5%(0.95倍)
1996/12/30 vs 1995/12/29
-8%(0.92倍)
1997/12/30 vs 1996/12/30
-20%(0.8倍)
1998/12/30 vs 1997/12/30
10%(1.1倍)
1999/12/30 vs 1998/12/30
124%(2.24倍)
2000/12/29 vs 1999/12/30
41%(1.41倍)
2001/12/28 vs 2000/12/29
-54%(0.46倍)
2002/12/30 vs 2001/12/28
-17%(0.83倍)
2003/12/30 vs 2002/12/30
76%(1.76倍)
2004/12/30 vs 2003/12/30
2%(1.02倍)
2005/12/30 vs 2004/12/30
70%(1.7倍)
2006/12/29 vs 2005/12/30
5%(1.05倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
-64%(0.36倍)
2009/12/30 vs 2008/12/30
104%(2.04倍)
2010/12/30 vs 2009/12/30
-11%(0.89倍)
2011/12/30 vs 2010/12/30
-19%(0.81倍)
2012/12/28 vs 2011/12/30
-5%(0.95倍)
2013/12/30 vs 2012/12/28
30%(1.3倍)
2014/12/30 vs 2013/12/30
28%(1.28倍)
2015/12/30 vs 2014/12/30
-10%(0.9倍)
2016/12/30 vs 2015/12/30
51%(1.51倍)
2017/12/29 vs 2016/12/30
-1%(0.99倍)
2018/12/28 vs 2017/12/29
-43%(0.57倍)
2019/12/30 vs 2018/12/28
176%(2.76倍)
2020/06/18 vs 2019/12/30
1%(1.01倍)
過去安値
345円(1983/02/05)
1239%(13.39倍)
4,625円(6/18)