4369 トリケミカル研究所

4369
2024/03/28
時価
1602億円
PER 予
42.95倍
2010年以降
赤字-152.72倍
(2010-2024年)
PBR
5.81倍
2010年以降
0.38-12.5倍
(2010-2024年)
配当 予
0.61%
ROE 予
13.53%
ROA 予
11.71%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
4,945
始値
4,945
高値
5,040
安値
4,905
終値 -0.3%
4,930
出来高 -1.99%
231,000

乖離率

株価(5日)
移動平均値
-0.58%
4,959
株価(25日)
移動平均値
+3.4%
4,768
出来高(5日)
移動平均値
-21.15%
292,960

2023/10/30~2024/03/28

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
03/284,9455,0404,9054,930-0.3%231,0001602億1829万+3.4%42.955.81
03/274,9355,0504,9154,945-0.2%235,7001607億577万+4.37%43.085.83
03/264,9305,0404,9054,955-0.7%287,4001610億3076万+5.27%43.175.84
03/254,9605,0704,9354,990+0.3%337,3001621億6821万+6.69%43.475.88
03/224,9655,0104,9154,975-0.9%373,4001616億8073万+7.29%43.345.86
03/215,2105,3404,9655,020-2.52%770,8001631億4317万+9.25%43.745.92
03/195,1005,2205,0005,150+3%675,3001673億6799万+13.16%44.876.07
03/185,1605,4304,9405,000+5.71%1,065,3001624億9320万+11.19%43.565.89
03/154,7904,8404,7004,730-2.07%551,5001537億1856万+6.24%41.215.58
03/144,9104,9354,7554,830-2.03%481,0001569億6843万+9.42%42.085.69
03/135,0005,0904,7554,930+4.23%720,3001602億1829万+12.81%42.955.81
03/124,4554,7454,4504,730+4.53%363,4001537億1856万+9.49%41.215.58
03/114,4104,5554,3754,525-1.74%343,7001470億5634万+5.7%39.425.33
03/084,5454,6254,5404,605+1.54%336,9001496億5623万+8.46%40.125.43
03/074,8004,8004,5104,535-4.93%526,2001473億8133万+7.75%39.515.35
03/064,6204,8004,6104,770+1.17%464,5001550億1851万+14.2%41.565.62
03/054,8054,8154,6604,715-3.08%511,9001532億3108万+14.05%41.085.56
03/044,9404,9904,8354,865-0.71%421,5001581億588万+18.95%42.395.73
03/014,8654,9454,8154,900+1.66%586,2001592億4333万+21.02%42.695.78
02/294,5954,8454,5854,820+4.1%416,3001566億4344万+20.32%41.995.68
02/284,4854,6904,4754,630+3.12%470,9001504億6870万+16.68%40.345.46
02/274,4704,4954,4154,490+2.05%222,9001459億1889万+13.93%39.125.29
02/264,5004,5204,3704,400-1.79%257,7001429億9401万+12.45%38.335.19
02/224,4254,5104,3654,480+4.55%502,4001455億9390万+15.52%39.035.28
02/214,1304,3254,1254,285+2.88%341,4001392億5667万+11.5%37.335.05
02/204,1504,1904,0854,165-0.36%278,6001353億5683万+9.09%36.294.91
02/194,1404,2054,0704,180-0.36%346,4001358億4431万+10%36.424.93
02/164,0604,2354,0354,195+5.14%500,3001363億3179万+10.86%36.554.94
02/153,9854,0303,9503,990+1.53%227,5001296億6957万+5.86%34.764.7
02/143,8353,9653,8153,930-0.13%232,5001277億1965万+4.49%34.244.63
02/133,9003,9353,8353,935+3.55%203,0001278億8214万+4.77%34.284.64
02/093,8553,8553,7603,800-1.55%143,9001234億9483万+1.47%33.114.48
02/083,8003,9203,7703,860+1.71%244,2001254億4475万+3.21%33.634.55
02/073,7603,8703,7503,795+1.74%276,0001233億3233万+1.74%33.064.47
02/063,6603,7353,6303,730+1.77%182,9001212億1992万+0.24%32.54.4
02/053,8003,8403,6353,665-2.4%273,4001191億751万-1.37%31.934.32
02/023,7153,8203,6703,755+2.74%264,5001220億3239万+1.16%32.714.43
02/013,6253,6903,6153,655-0.95%138,5001187億8252万-1.27%31.844.31
01/313,6703,6953,6453,690-0.67%153,4001199億1998万-0.16%48.554.35
01/303,7453,8103,6953,715+0.13%191,0001207億3244万+0.62%48.884.38
01/293,5853,7503,5803,710+2.91%365,5001205億6995万+0.6%48.814.37
01/263,7453,8003,6053,605-6.36%372,7001171億5759万-2.14%47.434.25
01/253,7603,8603,7253,850+0.52%254,7001251億1976万+4.48%50.654.54
01/243,8453,8803,8003,830-0.52%127,0001244億6979万+4.19%50.394.51
01/233,9703,9703,8403,850-3.14%259,0001251億1976万+5.08%50.654.54
01/223,8903,9853,8653,975+5.16%437,4001291億8209万+8.84%52.34.69
01/193,6503,7903,5903,780+6.93%333,3001228億4485万+3.99%49.734.46
01/183,5753,6353,5203,535-1.53%211,7001148億8269万-2.46%46.514.17
01/173,7153,7253,5903,590-1.78%141,4001166億7011万-0.83%47.234.23
01/163,7553,7553,6353,655-1.88%174,3001187億8252万+1.05%48.094.31
01/153,7803,7803,6953,725-1.59%217,8001210億5743万+3.01%49.014.39
01/123,8303,8403,7203,785-0.92%228,6001230億735万+4.88%49.84.46
01/113,8353,8503,7803,820+1.19%211,6001241億4480万+5.99%50.264.5
01/103,8003,8353,7603,775-0.92%263,9001226億8236万+4.83%49.674.45
01/093,7503,8803,7503,810+3.67%357,1001238億1981万+6.13%50.134.49
01/053,6953,7203,6303,6750%208,7001194億3250万+2.77%48.354.33
01/043,5403,7103,5253,675+1.8%260,7001194億3250万+3.06%48.354.33
2023
12/293,5753,6353,5453,610+1.69%146,7001173億2009万+1.46%47.54.26
12/283,5803,6103,5303,550-1.53%112,3001153億7017万-0.14%46.714.18
12/273,6053,6403,5803,605+1.12%170,5001171億5759万+1.41%47.434.25
12/263,5203,5753,5203,565+1.42%119,5001158億5765万+0.31%46.94.2
12/253,5103,5453,4803,515+0.14%146,9001142億3271万-0.96%46.254.14
12/223,6053,6453,5103,510-2.36%146,4001140億7022万-1.02%46.184.14
12/213,5503,6053,5153,5950%140,4001168億3261万+1.5%47.34.24
12/203,6653,6703,5503,595-0.96%166,2001168億3261万+1.58%47.34.24
12/193,5853,6653,5403,630+0.55%142,3001179億7006万+2.83%47.764.28
12/183,6253,6353,5753,610-0.96%137,8001173億2009万+2.62%47.54.26
12/153,5653,6553,5553,645+3.7%229,0001184億5754万+3.96%47.964.3
12/143,5903,6353,5053,515-1.4%161,0001142億3271万+0.6%46.254.14
12/133,5003,6103,4953,565+0.99%210,4001158億5765万+2.32%46.94.2
12/123,5653,6253,5153,530+0.71%262,9001147億2019万+1.52%46.444.16
12/113,5103,5753,4603,505+1.59%176,7001139億773万+0.95%46.114.13
12/083,4753,5403,4353,450-1.57%214,5001121億2030万-0.49%45.394.07
12/073,5503,5853,5003,505-3.71%216,6001139億773万+1.36%46.114.13
12/063,5703,7053,5503,640+2.97%189,6001182億9504万+5.69%47.894.29
12/053,6003,6303,5303,535-3.68%230,2001148億8269万+3.15%46.514.17
12/043,6903,7603,6203,670-2%412,7001192億7000万+7.56%48.284.33
12/013,7453,9353,6503,745+6.7%1,007,4001217億740万+10.57%49.274.41
11/303,4153,5403,4153,510+2.03%358,0001140億7022万+4.22%46.184.14
11/293,3703,4403,3703,440+0.15%145,3001117億9532万+2.44%45.264.05
11/283,4503,5003,4103,435-1.15%132,5001116億3282万+2.48%45.194.05
11/273,5253,5503,4653,475-1.42%163,8001129億3277万+3.79%45.724.1
11/243,5653,6353,4953,525-1.12%188,8001145億5770万+5.41%46.384.15
11/223,5953,6003,5453,565-0.42%146,4001158億5765万+6.74%46.94.2
11/213,5453,5903,4853,580+4.07%264,7001163億4513万+7.38%47.14.22
11/203,4703,5653,4253,440+0.29%169,3001117億9532万+3.61%45.264.05
11/173,4153,4453,3853,430+0.29%107,3001114億7033万+3.56%45.134.04
11/163,4753,4753,3153,420-2.43%222,3001111億4534万+3.35%454.03
11/153,4953,5553,4753,505+3.55%283,2001139億773万+6.41%46.114.13
11/143,3503,4103,3403,385+1.5%101,6001100億789万+3.36%44.543.99
11/133,3953,4303,3253,335+0.76%135,1001083億8296万+2.3%43.883.93
11/103,3153,3803,2853,310-0.75%109,8001075億7049万+1.94%43.553.9
11/093,3303,3503,2603,335+2.3%109,0001083億8296万+3.25%43.883.93
11/083,3953,3953,2603,260-4.12%135,8001059億4556万+1.46%42.893.84
11/073,3753,4353,3603,400-0.15%86,2001104億9537万+6.22%44.734.01
11/063,4803,5003,3953,405+0.74%153,0001106億5786万+6.77%44.84.01
11/023,3403,3953,3403,380+4.81%188,6001098億4540万+6.39%44.473.98
11/013,2503,2853,1753,225+2.06%204,5001048億811万+1.83%42.433.8
10/313,1953,1953,0903,160-1.25%202,9001026億9570万-0.09%41.583.81
10/303,2003,2953,1753,200+0.79%395,4001039億9564万+1.2%42.13.86

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
2009年
1月期
242
967
4/21
30
118
12/22
1,410,000
352,500
4/3
--+51.52%
4/3
-48.06%
10/27
2010年
1月期
125
498
8/31
29
118
2/25

116
2/24
1,280,000
320,000
9/1
--+49.08%
5/11
-25.18%
11/25
2011年
1月期
103
410
4/12
61
243
10/7
272,800
68,200
1/20
29億3566万17億3991万+18.66%
12/1
-20.14%
5/17
2012年
1月期
141
565
6/16
46
184
3/15
5,585,200
1,396,300
6/16
40億4549万13億1746万+53.25%
6/14
-27.33%
8/8
2013年
1月期
84
336
2/23
37
147
7/27
7,234,800
1,808,700
11/28
24億581万10億5254万+25.65%
8/20
-21.82%
5/11
2014年
1月期
77
309
5/21
40
161
2/15
4,698,000
1,174,500
12/2
22億1248万11億5278万+39.05%
12/2
-23.04%
6/7
2015年
1月期
230
920
11/27
49
194
5/22
15,141,200
3,785,300
9/25
67億326万14億439万+93.23%
9/3
-17.95%
12/22
2016年
1月期
207
829
6/2
129
514
1/26
6,338,000
1,584,500
6/2
63億1379万39億9900万+24.36%
6/1
-31.55%
2/12
2017年
1月期
647
2,586
1/27
95
381
2/12
7,249,600
1,812,400
3/18
202億224万29億4900万+74.05%
3/30
-16.1%
12/5
2018年
1月期
1,318
5,270
1/23
553
2,212
3/14
2,051,600
512,900
6/1
411億7008万172億8049万+23.21%
1/22
-10.7%
12/6
2019年
1月期
1,620
6,480
12/5
873
3,490
1/4
3,234,800
808,700
12/4
506億2279万272億6443万+31.23%
12/4
-20.61%
12/25
2020年
1月期
2,755
11,020
1/29
1,063
4,250
3/14
1,886,400
471,600
12/2
860億9000万332億168万+20.76%
2/6
-20.86%
3/9
2021年
1月期
5,043
20,170
1/14
1,478
5,910
3/17
1,663,600
415,900
1/14
1575億7126万461億6986万+28.25%
4/20
-31.56%
3/16
2022年
1月期
4,540
2/3
2,790
1/28
1,090,600
2/18
1418億6882万906億7120万+13.95%
4/5
-21.97%
3/8
2023年
1月期
3,305
2/2
1,760
10/3

9/30
1,068,700
6/1
1074億800万571億9760万+16.76%
11/16
-21.62%
3/9
2024年
1月期
3,985
1/22
1,971
3/16
1,133,500
3/16
1295億708万640億5481万+21.01%
3/1
-14.04%
3/16
最新4,930
2024/3/28
231,0001602億1829万+3.4%
4,768

年間値上がり率

2008/12/30 vs 2007/12/28
-76%(0.24倍)
2009/12/30 vs 2008/12/30
126%(2.26倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/30
-45%(0.55倍)
2013/12/30 vs 2012/12/28
34%(1.34倍)
2014/12/30 vs 2013/12/30
167%(2.67倍)
2015/12/30 vs 2014/12/30
22%(1.22倍)
2016/12/30 vs 2015/12/30
228%(3.28倍)
2017/12/29 vs 2016/12/30
73%(1.73倍)
2018/12/28 vs 2017/12/29
-5%(0.95倍)
2019/12/30 vs 2018/12/28
123%(2.23倍)
2020/12/30 vs 2019/12/30
95%(1.95倍)
2021/12/30 vs 2020/12/30
-12%(0.88倍)
2022/12/30 vs 2021/12/30
-45%(0.55倍)
2023/12/29 vs 2022/12/30
82%(1.82倍)
2024/03/28 vs 2023/12/29
37%(1.37倍)
過去安値
30円(2009/02/25)
16612%(167.12倍)
4,930円(3/28)