4229 群栄化学工業

4229
2024/09/18
時価
242億円
PER 予
11.17倍
2010年以降
赤字-43.89倍
(2010-2024年)
PBR
0.36倍
2010年以降
0.33-1.4倍
(2010-2024年)
配当 予
3.71%
ROE 予
3.26%
ROA 予
2.63%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,686
始値
2,656
高値
2,697
安値
2,655
終値 +0.41%
2,697
出来高 +156.2%
35,100

乖離率

株価(5日)
移動平均値
+0.9%
2,673
株価(25日)
移動平均値
-1.82%
2,747
出来高(5日)
移動平均値
+87.9%
18,680

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
09/182,6562,6972,6552,697+0.41%35,100242億6843万-1.82%11.170.36
09/172,7002,7152,6532,686+0.22%13,700241億6945万-2.22%11.130.36
09/132,6772,6922,6652,680-0.22%9,400241億1546万-2.37%11.10.36
09/122,6452,6882,6432,686+2.68%14,500241億6945万-2.04%11.130.36
09/112,6702,6702,6032,616-3.11%20,700235億3957万-4.53%10.840.35
09/102,7322,7322,6742,7000%10,200242億9543万-1.53%11.190.37
09/092,6612,7082,6442,700-0.41%13,800242億9543万-1.28%11.190.37
09/062,7482,7482,6852,711-0.48%10,000243億9441万-0.95%11.230.37
09/052,6992,7652,6862,724-0.22%11,400245億1139万-0.87%11.290.37
09/042,7952,8612,7272,730-3.53%18,700245億6538万-1.3%11.310.37
09/032,7852,8382,7852,830+1.62%8,800254億6521万+1.76%11.730.38
09/022,8362,8362,7702,785-0.32%9,300250億6028万-0.32%11.540.38
08/302,7852,8182,7792,794+0.83%6,200251億4127万-0.32%11.580.38
08/292,7732,8022,7542,771-0.11%7,800249億3431万-1.46%11.480.37
08/282,7912,7932,7682,774-0.61%2,200249億6130万-1.74%11.490.38
08/272,7682,8102,7622,791+0.69%9,700251億1427万-1.66%11.560.38
08/262,7682,7732,7572,772+0.14%3,400249億4330万-2.84%11.490.37
08/232,7842,7872,7482,768-0.47%8,300249億731万-3.62%11.470.37
08/222,7972,7972,7592,781-0.14%4,100250億2429万-3.8%11.520.38
08/212,7902,7942,7602,785-0.25%6,400250億6028万-4.36%11.540.38
08/202,7832,7922,7502,792+1.27%4,200251億2327万-4.77%11.570.38
08/192,8112,8302,7512,757-1.78%7,700248億833万-6.64%11.420.37
08/162,8062,8192,7682,807+1.01%6,300252億5825万-5.62%11.630.38
08/152,7572,7972,7422,779+1.16%12,100250億629万-7.06%11.510.38
08/142,7472,7812,7182,747+1.4%10,300247億1835万-8.68%11.380.37
08/132,6622,7092,6622,709+2.85%7,000243億7641万-10.45%11.220.37
08/092,6592,6732,5712,634+0.96%18,600237億154万-13.53%10.910.36
08/082,5992,6752,5922,609-1.17%14,700234億7658万-15.04%10.810.35
08/072,6002,7362,5812,640-1.01%22,400237億5553万-14.76%10.940.36
08/062,6062,7062,5652,667+6.42%12,900239億9848万-14.57%11.050.36
08/052,6872,6872,4202,506-9.53%60,800225億4975万-20.39%10.380.34
08/022,9102,9102,7652,770-7.17%33,600249億2531万-12.89%11.480.37
08/013,0603,1002,9702,984-6.02%18,800268億5095万-6.81%12.360.4
07/313,0703,1753,0503,175+2.42%19,500285億6962万-1.21%13.150.43
07/303,1253,1453,0853,100-1.43%14,700278億9475万-3.7%12.840.42
07/293,0753,1453,0603,145+4.14%14,200282億9967万-2.45%13.030.43
07/263,0003,0452,9893,020+0.5%13,300271億7489万-6.41%12.510.41
07/253,0553,0602,9963,005-1.8%26,300270億3991万-7.11%12.450.41
07/243,1303,1403,0603,060-2.7%9,600275億3482万-5.73%12.680.41
07/233,1853,2003,1353,145-0.79%5,900282億9967万-3.32%13.030.43
07/223,2253,2603,1603,170-2.31%8,000285億2463万-2.61%13.130.43
07/193,2553,2953,2353,245-0.15%6,400291億9950万-0.4%13.450.44
07/183,2753,2803,2503,250-1.37%6,600292億4450万-0.18%13.470.44
07/173,3253,3253,2903,295-0.15%4,900296億4942万+1.23%13.650.45
07/163,3203,3303,2853,300-0.15%19,100296億9441万+1.44%13.670.45
07/123,2753,3153,2753,305+0.76%9,800297億3940万+1.72%13.690.45
07/113,2553,2953,2403,280+1.86%12,000295億1445万+1.08%13.590.44
07/103,2353,2403,2003,220+0.16%8,200289億7455万-0.68%13.340.44
07/093,2153,2353,1753,215+0.94%8,500289億2956万-0.74%13.320.43
07/083,2203,2203,1703,185-1.09%7,500286億5961万-1.67%13.20.43
07/053,2703,2703,2003,220-1.53%5,200289億7455万-0.62%13.340.44
07/043,2503,2803,2453,270+0.62%10,500294億2446万+0.96%13.550.44
07/033,2953,2953,2403,250-0.91%8,700292億4450万+0.46%13.470.44
07/023,3153,3153,2603,280-0.76%10,200295億1445万+1.52%13.590.44
07/013,3053,3303,2803,3050%10,700297億3940万+2.42%13.690.45
06/283,3153,3153,2803,305-0.3%4,300297億3940万+2.64%13.690.45
06/273,3003,3153,2803,315+0.91%11,400298億2939万+3.21%13.740.45
06/263,3003,3003,2353,285-0.45%11,000295億5944万+2.5%13.610.44
06/253,2503,3003,2403,300+2.01%9,200296億9441万+3.19%13.670.45
06/243,2153,2453,2003,235+0.62%7,800291億952万+1.38%13.40.44
06/213,2553,2953,2103,215-0.31%12,300289億2956万+0.97%13.320.43
06/203,2353,2653,1903,225-1.83%11,900290億1954万+1.48%13.360.44
06/193,2603,2853,2203,285+1.55%6,600295億5944万+3.63%13.610.44
06/183,2153,2503,2003,235+1.89%12,800291億952万+2.24%13.40.44
06/173,2703,2703,1603,175-2.76%15,700285億6962万+0.09%13.150.43
06/143,1603,2653,1603,265+2.51%26,000293億7947万+2.58%13.530.44
06/133,2253,2253,1653,185-1.24%10,200286億5961万-0.19%13.20.43
06/123,2303,2303,1753,225-0.31%2,900290億1954万+0.78%13.360.44
06/113,2253,2553,2103,235+0.47%6,900291億952万+0.81%13.40.44
06/103,1953,2303,1853,220+0.78%4,300289億7455万+0.09%13.340.44
06/073,1953,1953,1653,1950%7,200287億4959万-0.96%13.240.43
06/063,1953,1953,1503,195+1.27%4,700287億4959万-1.3%13.240.43
06/053,2103,2103,1453,155-1.71%8,000283億8966万-2.89%13.070.43
06/043,2053,2503,1903,210-0.31%9,000288億8456万-1.56%13.30.43
06/033,2203,2203,1703,220+0.63%8,800289億7455万-1.53%13.340.44
05/313,1903,2253,1203,200+1.11%11,500287億9458万-2.5%13.260.43
05/303,1153,1653,0653,165+0.8%14,000284億7964万-3.89%13.110.43
05/293,1853,1853,1303,140-1.41%11,200282億5468万-5.02%13.010.42
05/283,1603,1953,1303,185+1.92%10,400286億5961万-4.04%13.20.43
05/273,1303,1453,1203,125+0.64%2,500281億1971万-6.27%12.950.42
05/243,1103,1403,0903,105-1.27%8,700279億3974万-7.31%12.860.42
05/233,1153,1503,0803,145+1.13%12,000282億9967万-6.68%13.030.43
05/223,1103,1353,0803,110-0.16%10,500279億8473万-8.39%12.890.42
05/213,1203,1503,1103,115+1.14%9,900280億2972万-9.05%12.910.42
05/203,1053,1503,0703,080+0.49%17,000277億1478万-10.88%12.760.42
05/173,0453,1003,0203,065+1.49%14,100275億7981万-12.13%12.70.41
05/163,1503,1502,9863,020-3.36%32,800271億7489万-14.18%12.510.41
05/153,2653,2853,1203,125-9.29%68,500281億1971万-12%12.950.42
05/143,4503,5203,3653,445-0.14%24,500309億9917万-3.74%14.270.47
05/133,4503,4503,4103,4500%7,500310億4416万-4.03%14.290.47
05/103,4553,4753,4303,450+0.58%4,100310億4416万-4.35%14.290.47
05/093,4353,4753,4253,430-0.15%3,800308億6419万-5.27%14.210.46
05/083,4503,4703,4203,435-0.43%3,100309億918万-5.5%14.230.46
05/073,5003,5003,4153,450+0.44%6,300310億4416万-5.51%14.290.47
05/023,4453,4703,4353,435-0.72%3,700309億918万-6.22%14.230.46
05/013,4853,4853,4453,460-1.56%2,500311億3414万-5.95%14.340.47
04/303,4553,5303,3603,515+1.74%13,500316億2905万-4.79%14.560.48
04/263,4353,4553,4003,455+0.58%8,900310億8915万-6.65%14.320.47
04/253,5403,5403,4303,435-2%7,400309億918万-7.46%14.230.46
04/243,4753,5403,4253,505+0.86%15,500315億3906万-5.88%14.520.47

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
3,450
345
4/2
1,710
171
1/16
38,700
387,000
6/15
--+18.14%
2/5
-18.15%
1/22
2009年
3月期
2,460
246
6/6
1,420
142
10/10
26,000
260,000
6/5
--+13.24%
11/5
-25.89%
10/8
2010年
3月期
2,500
250
6/19
1,900
190
11/27

190
11/20
69,300
693,000
6/19
--+9.4%
12/17
-8.64%
10/5
2011年
3月期
2,650
265
1/17
1,560
156
3/15
57,000
570,000
1/17
238億4551万140億3736万+10.19%
12/14
-26.79%
3/15
2012年
3月期
2,400
240
7/19
1,620
162
11/24
85,500
855,000
11/25
215億9594万145億7726万+8.51%
2/28
-20.29%
11/24
2013年
3月期
2,370
237
1/31
1,770
177
11/15
59,700
597,000
11/30
213億2599万159億2700万+11.6%
1/15
-7.64%
11/15
2014年
3月期
7,100
710
7/11
2,100
210
4/2
10,198,600
101,986,000
6/3
638億8799万188億9644万+84.73%
6/3
-19.32%
2/5
2015年
3月期
4,380
438
6/24
3,060
306
10/17
451,900
4,519,000
6/24
394億1259万275億3482万+13.27%
6/24
-15.4%
10/17
2016年
3月期
3,720
372
11/26
2,310
231
2/12
104,600
1,046,000
11/26
334億7370万207億8609万+12.42%
11/26
-20.55%
2/12
2017年
3月期
3,795
2/17
2,560
256
6/24

256
6/14
30,600
1/31
341億4857万230億3566万+9.79%
12/13
-7.11%
6/14
2018年
3月期
4,030
1/15
3,345
4/7
44,300
8/21
362億6318万300億9934万+7.14%
8/21
-11.19%
2/9
2019年
3月期
3,885
5/15
2,290
12/25
12,300
9/25
349億5842万206億612万+6.79%
5/14
-22.42%
12/25
2020年
3月期
2,816
4/15
2,001
3/13
29,200
12/6
253億3923万180億561万+11.33%
3/27
-10.59%
3/13
2021年
3月期
2,814
5/19
2,224
9/4
21,300
3/22
253億2123万200億1223万+13.46%
9/28
-6.49%
10/22
2022年
3月期
3,925
1/13
2,358
4/27
161,300
9/17
353億1835万212億1801万+15.61%
9/15
-12.19%
3/9
2023年
3月期
3,030
4/5
2,302
12/22
37,200
10/28
272億6487万207億1410万+5.89%
3/9
-6.24%
6/24
2024年
3月期
3,855
3/27
2,471
5/31
141,900
9/21
346億8847万222億3481万+15.18%
6/28
-9.56%
10/4
最新2,697
2024/9/18
35,100242億6843万-1.82%
2,747

年間値上がり率

1984/12/28 vs 1983/12/28
-9%(0.91倍)
1985/12/28 vs 1984/12/28
-13%(0.87倍)
1986/12/27 vs 1985/12/28
8%(1.08倍)
1987/12/28 vs 1986/12/27
-3%(0.97倍)
1988/12/28 vs 1987/12/28
18%(1.18倍)
1989/12/29 vs 1988/12/28
30%(1.3倍)
1990/12/28 vs 1989/12/29
7%(1.07倍)
1991/12/30 vs 1990/12/28
-40%(0.6倍)
1992/12/30 vs 1991/12/30
-40%(0.6倍)
1993/12/30 vs 1992/12/30
5%(1.05倍)
1994/12/30 vs 1993/12/30
20%(1.2倍)
1995/12/29 vs 1994/12/30
10%(1.1倍)
1996/12/30 vs 1995/12/29
-29%(0.71倍)
1997/12/30 vs 1996/12/30
-62%(0.38倍)
1998/12/30 vs 1997/12/30
18%(1.18倍)
1999/12/30 vs 1998/12/30
-21%(0.79倍)
2000/12/29 vs 1999/12/30
2%(1.02倍)
2001/12/28 vs 2000/12/29
15%(1.15倍)
2002/12/30 vs 2001/12/28
28%(1.28倍)
2003/12/30 vs 2002/12/30
6%(1.06倍)
2004/12/30 vs 2003/12/30
76%(1.76倍)
2005/12/30 vs 2004/12/30
20%(1.2倍)
2006/12/29 vs 2005/12/30
-35%(0.65倍)
2007/12/28 vs 2006/12/29
-30%(0.7倍)
2008/12/30 vs 2007/12/28
-1%(0.99倍)
2009/12/30 vs 2008/12/30
1%(1.01倍)
2010/12/30 vs 2009/12/30
6%(1.06倍)
2011/12/30 vs 2010/12/30
-13%(0.87倍)
2012/12/28 vs 2011/12/30
1%(1.01倍)
2013/12/30 vs 2012/12/28
139%(2.39倍)
2014/12/30 vs 2013/12/30
-28%(0.72倍)
2015/12/30 vs 2014/12/30
-12%(0.88倍)
2016/12/30 vs 2015/12/30
10%(1.1倍)
2017/12/29 vs 2016/12/30
17%(1.17倍)
2018/12/28 vs 2017/12/29
-34%(0.66倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/12/30 vs 2020/12/30
61%(1.61倍)
2022/12/30 vs 2021/12/30
-38%(0.62倍)
2023/12/29 vs 2022/12/30
31%(1.31倍)
2024/09/18 vs 2023/12/29
-13%(0.87倍)
過去安値
1,340円(2001/12/12)
101%(2.01倍)
2,697円(9/18)