4217 日立化成
- 4217
- 2019/12/10
- 時価
- 8490億円
- PER 予
- 38.57倍
- 2010年以降
- 8.61-25.4倍
（2010-2019年） - PBR
- 2.03倍
- 2010年以降
- 0.73-1.86倍
（2010-2019年） - 配当
- 1.47%
- ROE 予
- 5.27%
- ROA 予
- 3.09%
- 資料
- Link
- CSV,JSON
PER
- 2010年3月31日
- 17.9倍
- 2011年3月31日
- 18.6倍
- 2012年3月30日
- 18.9倍
- 2013年3月29日
- 15.79倍
- 2014年3月31日
- 9.93倍
- 2015年3月31日
- 23.71倍
- 2016年3月31日
- 10.95倍
- 2017年3月31日
- 15.96倍
- 2018年3月30日
- 13.9倍
- 2019年3月29日
- 17.78倍
2019/07/16～2019/12/10
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 12/10 | 4,080 | 4,105 | 4,075 | 4,075 | -0.49% | 497,100 | 8490億8702万 | +10.52% | 38.57 | 2.03 |
| 12/09 | 4,090 | 4,110 | 4,075 | 4,095 | +0.37% | 503,800 | 8532億5431万 | +11.7% | 38.76 | 2.04 |
| 12/06 | 4,075 | 4,095 | 4,065 | 4,080 | +0.12% | 295,900 | 8501億2884万 | +11.87% | 38.62 | 2.03 |
| 12/05 | 4,080 | 4,115 | 4,020 | 4,075 | +0.12% | 1,238,500 | 8490億8702万 | +12.35% | 38.57 | 2.03 |
| 12/04 | 4,050 | 4,085 | 4,025 | 4,070 | 0% | 575,600 | 8480億4519万 | +12.87% | 38.52 | 2.03 |
| 12/03 | 3,960 | 4,080 | 3,960 | 4,070 | +1.37% | 1,034,500 | 8480億4519万 | +13.5% | 38.52 | 2.03 |
| 12/02 | 3,940 | 4,030 | 3,935 | 4,015 | +1.9% | 793,400 | 8365億8512万 | +12.65% | 38 | 2 |
| 11/29 | 3,950 | 3,960 | 3,925 | 3,940 | -0.13% | 738,700 | 8209億5775万 | +11.11% | 37.29 | 1.96 |
| 11/28 | 3,960 | 3,990 | 3,910 | 3,945 | -0.25% | 1,040,200 | 8219億9958万 | +11.72% | 37.34 | 1.97 |
| 11/27 | 4,040 | 4,060 | 3,915 | 3,955 | -1.13% | 2,031,700 | 8240億8323万 | +12.49% | 37.43 | 1.97 |
| 11/26 | 3,885 | 4,065 | 3,880 | 4,000 | +15.44% | 7,357,100 | 8334億5965万 | +14.32% | 37.86 | 1.99 |
| 11/25 | 3,490 | 3,500 | 3,455 | 3,465 | -1% | 430,200 | 7219億8442万 | -0.43% | 32.79 | 1.73 |
| 11/22 | 3,455 | 3,510 | 3,420 | 3,500 | +1.01% | 684,400 | 7292億7719万 | +0.49% | 33.13 | 1.74 |
| 11/21 | 3,410 | 3,475 | 3,395 | 3,465 | +1.61% | 960,400 | 7219億8442万 | -0.6% | 32.79 | 1.73 |
| 11/20 | 3,380 | 3,410 | 3,365 | 3,410 | +0.29% | 348,900 | 7105億2435万 | -2.24% | 32.27 | 1.7 |
| 11/19 | 3,400 | 3,420 | 3,390 | 3,400 | 0% | 300,700 | 7084億4070万 | -2.66% | 32.18 | 1.69 |
| 11/18 | 3,385 | 3,420 | 3,380 | 3,400 | 0% | 445,400 | 7084億4070万 | -2.83% | 32.18 | 1.69 |
| 11/15 | 3,335 | 3,410 | 3,310 | 3,400 | +1.95% | 753,500 | 7084億4070万 | -3.05% | 32.18 | 1.69 |
| 11/14 | 3,315 | 3,365 | 3,315 | 3,335 | -0.15% | 483,800 | 6948億9698万 | -5.09% | 31.56 | 1.66 |
| 11/13 | 3,375 | 3,395 | 3,315 | 3,340 | -1.76% | 879,300 | 6959億3880万 | -5.17% | 31.61 | 1.66 |
| 11/12 | 3,425 | 3,435 | 3,380 | 3,400 | +0.29% | 509,800 | 7084億4070万 | -3.68% | 32.18 | 1.69 |
| 11/11 | 3,360 | 3,440 | 3,360 | 3,390 | +0.15% | 792,300 | 7063億5705万 | -4.07% | 32.08 | 1.69 |
| 11/08 | 3,480 | 3,480 | 3,375 | 3,385 | -2.59% | 1,096,000 | 7053億1523万 | -4.38% | 32.04 | 1.69 |
| 11/07 | 3,490 | 3,525 | 3,455 | 3,475 | -0.43% | 1,051,700 | 7240億6807万 | -2.03% | 32.89 | 1.73 |
| 11/06 | 3,545 | 3,555 | 3,480 | 3,490 | -1.97% | 816,200 | 7271億9354万 | -1.66% | 33.03 | 1.74 |
| 11/05 | 3,590 | 3,590 | 3,540 | 3,560 | -1.11% | 584,100 | 7417億7909万 | +0.31% | 33.69 | 1.77 |
| 11/01 | 3,580 | 3,600 | 3,570 | 3,600 | +0.42% | 423,400 | 7501億1368万 | +1.47% | 34.07 | 1.79 |
| 10/31 | 3,575 | 3,615 | 3,560 | 3,585 | +0.7% | 722,300 | 7469億8821万 | +1.19% | 33.93 | 1.79 |
| 10/30 | 3,570 | 3,595 | 3,555 | 3,560 | 0% | 656,400 | 7417億7909万 | +0.59% | 33.69 | 1.77 |
| 10/29 | 3,450 | 3,575 | 3,445 | 3,560 | +1.28% | 696,900 | 7417億7909万 | +0.76% | 33.69 | 1.77 |
| 10/28 | 3,570 | 3,570 | 3,500 | 3,515 | -1.82% | 499,900 | 7324億266万 | -0.4% | 33.27 | 1.75 |
| 10/25 | 3,580 | 3,590 | 3,560 | 3,580 | +0.7% | 284,500 | 7459億4638万 | +1.56% | 33.88 | 1.78 |
| 10/24 | 3,565 | 3,570 | 3,545 | 3,555 | -0.42% | 362,800 | 7407億3726万 | +1.05% | 33.65 | 1.77 |
| 10/23 | 3,510 | 3,575 | 3,505 | 3,570 | +0.85% | 485,400 | 7438億6273万 | +1.65% | 33.79 | 1.78 |
| 10/21 | 3,525 | 3,575 | 3,525 | 3,540 | +0.57% | 240,200 | 7376億1179万 | +1% | 33.5 | 1.76 |
| 10/18 | 3,520 | 3,565 | 3,510 | 3,520 | -0.56% | 353,700 | 7334億4449万 | +0.57% | 33.32 | 1.75 |
| 10/17 | 3,555 | 3,560 | 3,535 | 3,540 | -0.84% | 279,300 | 7376億1179万 | +1.23% | 33.5 | 1.76 |
| 10/16 | 3,580 | 3,610 | 3,560 | 3,570 | +1.13% | 647,500 | 7438億6273万 | +2.2% | 33.79 | 1.78 |
| 10/15 | 3,525 | 3,545 | 3,495 | 3,530 | +0.28% | 560,200 | 7355億2814万 | +1.18% | 33.41 | 1.76 |
| 10/11 | 3,540 | 3,550 | 3,475 | 3,520 | -1.26% | 579,600 | 7334億4449万 | +0.98% | 33.32 | 1.75 |
| 10/10 | 3,580 | 3,580 | 3,540 | 3,565 | -0.42% | 495,100 | 7428億2091万 | +2.38% | 33.74 | 1.78 |
| 10/09 | 3,555 | 3,590 | 3,525 | 3,580 | 0% | 559,400 | 7459億4638万 | +3.02% | 33.88 | 1.78 |
| 10/08 | 3,550 | 3,585 | 3,540 | 3,580 | +0.99% | 374,000 | 7459億4638万 | +3.23% | 33.88 | 1.78 |
| 10/07 | 3,510 | 3,545 | 3,485 | 3,545 | +0.42% | 328,200 | 7386億5361万 | +2.52% | 33.55 | 1.77 |
| 10/04 | 3,505 | 3,535 | 3,490 | 3,530 | +0.71% | 277,900 | 7355億2814万 | +2.44% | 33.41 | 1.76 |
| 10/03 | 3,465 | 3,505 | 3,450 | 3,505 | -0.71% | 524,900 | 7303億1902万 | +2.07% | 33.17 | 1.75 |
| 10/02 | 3,480 | 3,535 | 3,430 | 3,530 | -1.12% | 578,900 | 7355億2814万 | +3.1% | 33.41 | 1.76 |
| 10/01 | 3,550 | 3,620 | 3,550 | 3,570 | +1.28% | 517,900 | 7438億6273万 | +4.57% | 33.79 | 1.78 |
| 09/30 | 3,475 | 3,530 | 3,475 | 3,525 | +0.86% | 386,100 | 7344億8631万 | +3.59% | 33.36 | 1.76 |
| 09/27 | 3,535 | 3,540 | 3,455 | 3,495 | -0.85% | 311,900 | 7282億3537万 | +3.01% | 33.08 | 1.74 |
| 09/26 | 3,520 | 3,555 | 3,515 | 3,525 | +1% | 467,100 | 7344億8631万 | +4.14% | 33.36 | 1.76 |
| 09/25 | 3,455 | 3,495 | 3,425 | 3,490 | +0.58% | 298,900 | 7271億9354万 | +3.38% | 33.03 | 1.74 |
| 09/24 | 3,440 | 3,485 | 3,440 | 3,470 | +1.46% | 443,000 | 7230億2624万 | +3.06% | 32.84 | 1.73 |
| 09/20 | 3,460 | 3,470 | 3,405 | 3,420 | -0.87% | 492,400 | 7126億800万 | +1.79% | 32.37 | 1.7 |
| 09/19 | 3,440 | 3,480 | 3,425 | 3,450 | +1.02% | 407,600 | 7188億5894万 | +3.2% | 32.65 | 1.72 |
| 09/18 | 3,430 | 3,455 | 3,400 | 3,415 | +0.29% | 334,700 | 7115億6617万 | +2.65% | 32.32 | 1.7 |
| 09/17 | 3,385 | 3,430 | 3,375 | 3,405 | +0.15% | 447,900 | 7094億8252万 | +2.87% | 32.23 | 1.7 |
| 09/13 | 3,410 | 3,425 | 3,385 | 3,400 | 0% | 485,100 | 7084億4070万 | +3.12% | 32.18 | 1.69 |
| 09/12 | 3,430 | 3,440 | 3,400 | 3,400 | -0.87% | 501,500 | 7084億4070万 | +3.63% | 32.18 | 1.69 |
| 09/11 | 3,400 | 3,440 | 3,380 | 3,430 | +0.15% | 559,500 | 7146億9165万 | +5.12% | 32.46 | 1.71 |
| 09/10 | 3,485 | 3,515 | 3,390 | 3,425 | -1.01% | 636,700 | 7136億4982万 | +5.58% | 32.42 | 1.71 |
| 09/09 | 3,475 | 3,485 | 3,450 | 3,460 | +0.14% | 342,700 | 7209億4259万 | +7.22% | 32.75 | 1.72 |
| 09/06 | 3,450 | 3,485 | 3,415 | 3,455 | -0.43% | 551,500 | 7199億77万 | +7.67% | 32.7 | 1.72 |
| 09/05 | 3,435 | 3,500 | 3,425 | 3,470 | +1.61% | 579,600 | 7230億2624万 | +8.71% | 32.84 | 1.73 |
| 09/04 | 3,400 | 3,420 | 3,380 | 3,415 | +0.59% | 367,600 | 7115億6617万 | +7.63% | 32.32 | 1.7 |
| 09/03 | 3,385 | 3,445 | 3,380 | 3,395 | -0.29% | 578,100 | 7073億9887万 | +7.57% | 32.13 | 1.69 |
| 09/02 | 3,315 | 3,420 | 3,310 | 3,405 | +2.56% | 878,800 | 7094億8252万 | +8.4% | 32.23 | 1.7 |
| 08/30 | 3,275 | 3,320 | 3,265 | 3,320 | +2.31% | 573,800 | 6917億7151万 | +6.34% | 31.42 | 1.65 |
| 08/29 | 3,245 | 3,260 | 3,230 | 3,245 | +0.46% | 466,000 | 6761億4414万 | +4.37% | 30.71 | 1.62 |
| 08/28 | 3,260 | 3,260 | 3,215 | 3,230 | -1.07% | 701,300 | 6730億1866万 | +4.23% | 30.57 | 1.61 |
| 08/27 | 3,275 | 3,290 | 3,245 | 3,265 | 0% | 539,700 | 6803億1144万 | +5.7% | 30.9 | 1.63 |
| 08/26 | 3,260 | 3,275 | 3,230 | 3,265 | -0.91% | 1,008,600 | 6803億1144万 | +6.14% | 30.9 | 1.63 |
| 08/23 | 3,285 | 3,310 | 3,280 | 3,295 | +0.3% | 513,000 | 6865億6238万 | +7.54% | 31.19 | 1.64 |
| 08/22 | 3,295 | 3,330 | 3,280 | 3,285 | -0.3% | 573,600 | 6844億7873万 | +7.7% | 31.09 | 1.64 |
| 08/21 | 3,255 | 3,295 | 3,255 | 3,295 | +0.3% | 329,500 | 6865億6238万 | +8.42% | 31.19 | 1.64 |
| 08/20 | 3,275 | 3,295 | 3,265 | 3,285 | +0.46% | 489,600 | 6844億7873万 | +8.49% | 31.09 | 1.64 |
| 08/19 | 3,290 | 3,315 | 3,255 | 3,270 | -1.21% | 1,160,500 | 6813億5326万 | +8.39% | 30.95 | 1.63 |
| 08/16 | 3,200 | 3,365 | 3,200 | 3,310 | +10.89% | 3,535,300 | 6896億8786万 | +10.11% | 31.33 | 1.65 |
| 08/15 | 2,980 | 3,005 | 2,973 | 2,985 | -2.13% | 797,900 | 6219億6926万 | -0.2% | 28.25 | 1.49 |
| 08/14 | 3,015 | 3,050 | 3,000 | 3,050 | +2.01% | 395,000 | 6355億1298万 | +2.07% | 28.87 | 1.52 |
| 08/13 | 3,030 | 3,050 | 2,978 | 2,990 | -2.61% | 662,200 | 6230億1108万 | +0.17% | 28.3 | 1.49 |
| 08/09 | 3,045 | 3,085 | 3,020 | 3,070 | +1.99% | 779,700 | 6396億8028万 | +2.88% | 29.06 | 1.53 |
| 08/08 | 2,969 | 3,015 | 2,958 | 3,010 | +2.38% | 860,100 | 6271億7838万 | +1.07% | 28.49 | 1.5 |
| 08/07 | 2,957 | 2,970 | 2,912 | 2,940 | -0.88% | 721,400 | 6125億9284万 | -1.18% | 27.83 | 1.47 |
| 08/06 | 2,950 | 2,979 | 2,914 | 2,966 | -1.13% | 1,002,200 | 6180億1033万 | -0.34% | 28.07 | 1.48 |
| 08/05 | 3,000 | 3,010 | 2,981 | 3,000 | -0.5% | 587,400 | 6250億9473万 | +0.84% | 28.39 | 1.5 |
| 08/02 | 2,990 | 3,015 | 2,976 | 3,015 | 0% | 517,900 | 6282億2021万 | +1.45% | 28.54 | 1.5 |
| 08/01 | 2,976 | 3,025 | 2,971 | 3,015 | +0.57% | 427,900 | 6282億2021万 | +1.55% | 28.54 | 1.5 |
| 07/31 | 2,963 | 3,005 | 2,961 | 2,998 | +0.27% | 847,700 | 6246億7800万 | +1.11% | 28.37 | 1.49 |
| 07/30 | 2,985 | 3,025 | 2,973 | 2,990 | -1.32% | 831,800 | 6230億1108万 | +0.95% | 28.3 | 1.49 |
| 07/29 | 2,910 | 3,060 | 2,904 | 3,030 | +3.48% | 1,076,400 | 6313億4568万 | +2.36% | 28.68 | 1.51 |
| 07/26 | 2,984 | 2,995 | 2,901 | 2,928 | -2.07% | 1,515,800 | 6100億9246万 | -0.95% | 27.71 | 1.46 |
| 07/25 | 2,986 | 3,005 | 2,981 | 2,990 | -0.33% | 726,600 | 6230億1108万 | +1.12% | 28.3 | 1.49 |
| 07/24 | 2,990 | 3,005 | 2,977 | 3,000 | +1.04% | 472,900 | 6250億9473万 | +1.45% | 28.39 | 1.5 |
| 07/23 | 2,971 | 2,997 | 2,950 | 2,969 | +0.81% | 575,300 | 6186億3542万 | +0.51% | 28.1 | 1.48 |
| 07/22 | 2,967 | 2,978 | 2,935 | 2,945 | -1.04% | 475,100 | 6136億3466万 | -0.34% | 27.87 | 1.47 |
| 07/19 | 2,950 | 2,990 | 2,935 | 2,976 | +1.19% | 517,500 | 6200億9398万 | +0.64% | 28.17 | 1.48 |
| 07/18 | 2,992 | 3,005 | 2,931 | 2,941 | -2.13% | 672,000 | 6128億120万 | -0.61% | 27.84 | 1.47 |
| 07/17 | 3,000 | 3,030 | 2,986 | 3,005 | -0.5% | 513,300 | 6261億3656万 | +1.38% | 28.44 | 1.5 |
| 07/16 | 3,020 | 3,060 | 3,010 | 3,020 | +0.33% | 379,900 | 6292億6203万 | +1.82% | 28.58 | 1.51 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2010年 3月期 | 2,057 3/31 | 1,162 4/16 | 2,642,300 7/29 | 18.23 | 10.3 | 1.6 | 0.9 | 4286億474万 | - | 17.9倍 3/31 |
| 2011年 3月期 | 2,097 4/27 4/6 | 1,335 11/1 | 3,393,400 1/27 | 23.07 | 14.68 | 1.59 | 1.01 | 4369億3930万 | 2781億6594万 | 18.6倍 3/31 |
| 2012年 3月期 | 1,697 5/11 | 1,174 10/5 | 2,342,000 4/28 | 21.52 | 14.89 | 1.25 | 0.86 | 3535億9370万 | 2446億2040万 | 18.9倍 3/30 |
| 2013年 3月期 | 1,528 4/27 4/26 | 992 10/3 | 2,330,900 4/26 | 16.92 | 10.98 | 1.15 | 0.75 | 3183億8158万 | 2066億9799万 | 15.79倍 3/29 |
| 2014年 3月期 | 1,809 5/22 | 1,313 4/4 | 2,081,900 9/30 | 12.79 | 9.28 | 1.18 | 0.86 | 3769億3212万 | 2735億8313万 | 9.93倍 3/31 |
| 2015年 3月期 | 2,755 3/13 | 1,374 4/11 | 3,916,400 7/28 | 25.4 | 12.67 | 1.65 | 0.82 | 5740億4533万 | 2862億9339万 | 23.71倍 3/31 |
| 2016年 3月期 | 2,630 4/28 | 1,595 9/29 | 3,958,500 1/28 | 14.22 | 8.62 | 1.54 | 0.93 | 5479億9972万 | 3323億4203万 | 10.95倍 3/31 |
| 2017年 3月期 | 3,345 2/14 | 1,730 4/12 | 3,900,800 4/26 | 17.33 | 8.96 | 1.86 | 0.96 | 6969億8063万 | 3604億7129万 | 15.96倍 3/31 |
| 2018年 3月期 | 3,445 7/21 | 2,255 3/5 | 4,333,500 10/26 | 19.75 | 12.93 | 1.79 | 1.17 | 7178億1712万 | 4698億6287万 | 13.9倍 3/30 |
| 2019年 3月期 | 2,530 3/20 | 1,482 12/25 | 7,122,400 3/12 | 18.34 | 10.74 | 1.25 | 0.73 | 5271億6322万 | 3087億9680万 | 17.78倍 3/29 |
| 最新 | 4,075 2019/12/10 | 497,100 | 38.57 予想 | 2.03 実績 | 8490億8702万 | - | ||||