4403 日油

4403
2024/09/18
時価
5413億円
PER 予
16.1倍
2010年以降
7.33-31.65倍
(2010-2024年)
PBR
1.96倍
2010年以降
0.6-2.56倍
(2010-2024年)
配当 予
1.79%
ROE 予
12.19%
ROA 予
9.54%
資料
Link
CSV,JSON

時価総額

2010年3月31日
725億7565万
2011年3月31日
730億3084万
2012年3月30日
750億4616万
2013年3月29日
856億8703万
2014年3月31日
1368億9538万
2015年3月31日
1605億2831万
2016年3月31日
1413億5143万
2017年3月31日
2046億934万
2018年3月30日
2680億1461万
2019年3月29日
3174億464万
2020年3月31日
2849億8162万
2021年3月31日
4795億1549万
2022年3月31日
4121億739万
2023年3月31日
4985億4016万
2024年3月29日
4984億6168万

2024/04/24~2024/09/18

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/182,2152,2352,2072,232+1.13%464,5005413億1385万+1.45%16.11.96
09/172,2002,2102,1672,207+0.09%592,2005352億5075万+0.64%15.921.94
09/132,2082,2272,1922,205+0.09%581,5005347億6570万+0.92%15.91.94
09/122,2142,2342,1942,203+1.1%439,5005342億8065万+1.24%15.891.94
09/112,1892,2112,1532,179-1.27%452,2005284億6007万+0.41%15.711.92
09/102,2242,2342,2032,207-0.14%368,0005352億5075万+2.27%15.921.94
09/092,1812,2182,1712,210-0.72%371,3005359億7832万+3.22%15.941.94
09/062,2242,2442,2082,226-0.63%461,8005398億5870万+4.51%16.051.96
09/052,2322,2772,2022,240-0.75%411,9005432億5404万+5.46%16.151.97
09/042,2122,2862,2092,257-0.7%493,2005473億7695万+6.41%16.281.98
09/032,2412,2732,2352,273+1.43%275,3005512億5734万+7.42%16.392
09/022,2692,2752,2292,241-1.23%271,8005434億9657万+6.16%16.161.97
08/302,2482,2732,2342,269+1.57%472,1005502億8724万+7.64%16.361.99
08/292,2482,2662,2182,234-1.28%351,2005417億9890万+6.23%16.111.96
08/282,2302,2652,2142,263+1.07%451,9005488億3210万+7.66%16.321.99
08/272,2202,2392,1952,239+0.95%392,5005430億1152万+6.47%16.151.97
08/262,2312,2312,2022,218-0.58%223,2005379億1851万+5.42%161.95
08/232,2142,2372,2052,231+1.36%466,1005410億7132万+5.83%16.091.96
08/222,1682,2102,1552,201+3.14%420,9005337億9560万+4.26%15.871.94
08/212,1382,1502,1222,134-1.16%407,1005175億4648万+0.9%15.391.88
08/202,1752,1752,1412,159+1.36%428,1005236億959万+1.79%15.571.9
08/192,1402,1562,1252,130-1.48%394,7005165億7639万+0.14%15.361.87
08/162,1142,1662,1062,162+6.14%633,6005243億3716万+1.36%15.591.9
08/152,0492,0752,0372,037-0.54%461,1004940億2164万-4.72%14.691.79
08/142,0502,0522,0062,048-0.53%580,1004966億8941万-4.66%14.771.8
08/131,9812,0651,9802,059+2.49%694,0004993億5717万-4.5%14.851.81
08/092,0202,0491,9692,009+2.29%1,025,5004872億3097万-7.12%14.491.77
08/082,0162,0431,9191,964-4.94%1,188,9004763億1738万-9.62%14.161.73
08/071,8872,0981,8212,066+9.89%1,487,1005010億5484万-5.36%14.91.82
08/061,8521,9361,8441,880+6.52%1,111,0004559億4536万-14.12%13.561.65
08/051,8431,8811,7201,765-9.07%725,9004280億5508万-19.85%12.731.55
08/022,0202,0291,9411,941-7.08%674,9004707億3933万-12.53%141.71
08/012,1002,1162,0572,089-3.24%725,1005066億3290万-6.24%15.071.84
07/312,1052,1592,0962,159+1.36%733,6005236億959万-3.18%15.571.9
07/302,1552,1552,1132,130-1.34%392,4005165億7639万-4.48%15.361.87
07/292,1622,1772,1462,159+0.65%433,2005236億959万-3.18%15.571.9
07/262,1432,1532,1212,145-0.42%454,1005202億1425万-3.73%15.471.89
07/252,1792,1882,1442,154-2.93%700,2005223億9697万-3.28%15.531.89
07/242,2582,2582,2122,219-2.2%410,0005381億6104万-0.22%161.95
07/232,2622,2812,2612,269-0.66%276,9005502億8724万+2.3%16.361.99
07/222,3002,3072,2762,284-0.91%405,4005539億2510万+3.4%16.472.01
07/192,3082,3162,2982,305+0.22%471,1005590億1811万+4.82%16.622.03
07/182,2652,3122,2612,300+0.09%532,6005578億549万+5.07%16.592.02
07/172,3002,3072,2902,298+0.61%435,7005573億2044万+5.46%16.572.02
07/162,3202,3202,2832,284-1.13%527,6005539億2510万+5.3%16.472.01
07/122,3002,3182,2942,310+0.79%914,3005602億3073万+6.94%16.662.03
07/112,3012,3112,2922,292+0.31%519,5005558億6530万+6.56%16.532.02
07/102,2702,2882,2562,285+0.09%703,6005541億6763万+6.73%16.482.01
07/092,2602,2932,2552,283+1.47%646,1005536億8258万+7.08%16.462.01
07/082,2362,2632,2252,250+0.63%671,9005456億7928万+5.93%16.231.98
07/052,2512,2512,2232,236-0.45%427,1005422億8395万+5.67%16.131.97
07/042,2172,2472,2152,246+0.76%426,4005447億919万+6.55%16.21.97
07/032,2192,2322,2092,229+0.18%664,9005405億8628万+6.19%16.071.96
07/022,1992,2322,1972,225+1.6%696,4005396億1618万+6.41%16.051.96
07/012,2262,2352,1732,190-0.32%631,5005311億2784万+5.09%15.791.93
06/282,1902,2072,1832,197+1.43%788,9005328億2550万+5.83%15.841.94
06/272,1332,1712,1112,166+0.93%689,3005253億726万+4.74%15.621.91
06/262,1242,1592,1082,146+0.47%641,9005204億5677万+4.07%15.481.89
06/252,1342,1382,1112,136+0.28%618,4005180億3153万+3.84%15.41.89
06/242,1292,1522,1262,130+0.28%671,9005165億7639万+3.75%15.361.88
06/212,1452,1622,1162,124+0.19%965,3005151億2124万+3.61%15.321.87
06/202,0722,1242,0692,120+2.32%614,5005141億5115万+3.52%15.291.87
06/192,0732,0822,0592,072-0.1%487,9005025億999万+1.32%14.941.83
06/182,0672,0832,0562,074+1.67%555,5005029億9504万+1.37%14.961.83
06/172,0382,0422,0252,040+0.1%480,5004947億4922万-0.39%14.711.8
06/142,0222,0572,0152,038-0.29%639,9004942億6417万-0.59%14.71.8
06/132,0672,0832,0412,044-0.24%452,9004957億1931万-0.44%14.741.8
06/122,0622,0802,0422,049-0.53%474,9004969億3193万-0.19%14.781.81
06/112,0802,0852,0572,060-0.15%512,5004995億9970万+0.24%14.861.82
06/102,0682,0922,0622,063-0.24%448,8005003億2727万+0.29%14.881.82
06/072,0702,0872,0612,068+0.29%367,8005015億3989万+0.44%14.911.83
06/062,0902,0952,0532,062+0.1%405,2005000億8475万0%14.871.82
06/052,0812,0902,0582,060-0.53%565,2004995億9970万-0.19%14.861.82
06/042,0742,0932,0562,071+0.63%673,6005022億6746万+0.24%14.941.83
06/032,0442,0772,0402,058+1.68%681,7004991億1465万-0.39%14.841.82
05/312,0612,0682,0212,024+0.1%1,236,1004908億6883万-2.08%14.61.79
05/302,0142,0392,0142,022-0.93%502,8004903億8378万-2.27%14.581.78
05/292,0422,0572,0232,041-0.1%603,0004949億9174万-1.45%14.721.8
05/282,0002,0651,9982,043+2.92%715,1004954億7679万-1.45%14.731.8
05/272,0052,0111,9671,985-1%457,2004814億1039万-4.43%14.321.75
05/242,0092,0161,9922,005-1.09%530,1004862億6087万-3.7%14.461.77
05/232,0152,0422,0112,027+0.75%403,9004915億9640万-2.92%14.621.79
05/222,0262,0332,0092,012-1.61%523,2004879億5854万-3.82%14.511.78
05/212,0692,0782,0402,045-0.39%603,8004959億6184万-2.43%14.751.81
05/202,0502,0692,0382,053-0.53%502,3004979億203万-2.14%14.811.81
05/172,0412,0772,0362,064+0.54%343,4005005億6980万-1.67%14.881.82
05/162,1002,1112,0522,053-1.58%389,4004979億203万-2.19%14.811.81
05/152,1272,1482,0842,086-1.46%573,1005059億533万-0.62%15.041.84
05/142,0942,1202,0882,117+0.86%746,4005134億2357万+0.95%15.271.87
05/132,1132,1342,0832,099-0.76%793,3005090億5814万+0.24%15.141.85
05/102,0342,1222,0282,115+3.42%1,074,9005129億3853万+1.15%15.251.87
05/092,1202,1321,9692,045-2.71%1,708,6004959億6184万-2.06%14.751.81
05/082,0832,1062,0762,102+0.33%319,1005097億8571万+0.72%15.161.86
05/072,1272,1292,0882,095-1.27%272,8005080億8804万+0.38%15.111.85
05/022,1402,1402,1082,122-0.98%209,5005146億3619万+1.77%15.31.87
05/012,1232,1552,1222,143+0.94%321,2005197億2920万+2.63%15.451.89
04/302,1052,1232,0692,123+1.58%444,4005148億7872万+1.63%15.311.87
04/262,0532,0972,0442,090+1.01%405,3005068億7542万-0.05%15.071.84
04/252,0902,0972,0692,069-0.77%278,6005017億8242万-1.29%14.921.83
04/242,0932,1092,0752,085-0.1%388,7005056億6280万-0.86%15.041.84

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
375
563
8/26
217
325
11/27
26,386,500
17,591,000
4/27
--725億7565万
3/31
2011年
3月期
302
453
2/4
185
278
3/15
5,148,000
3,432,000
5/10
890億9694万546億7759万730億3084万
3/31
2012年
3月期
275
412
2/20
220
331
6/21

331
6/20

他2件
3,172,500
2,115,000
8/3
810億3298万649億506万750億4616万
3/30
2013年
3月期
324
486
3/21
230
345
5/28
1,260,000
840,000
3/15
955億8745万678億5529万856億8703万
3/29
2014年
3月期
518
777
1/20
281
422
4/2
3,447,000
2,298,000
11/5
1450億5249万829億9980万1368億9538万
3/31
2015年
3月期
615
923
3/23
423
635
10/16
4,006,500
2,671,000
10/17
1723億818万1185億4354万1605億2831万
3/31
2016年
3月期
733
1,099
8/11
494
741
2/12
3,274,500
2,183,000
8/28
2018億6734万1361億891万1413億5143万
3/31
2017年
3月期
884
1,326
2/13
502
753
4/8
3,385,500
2,257,000
3/9
2303億332万1360億5411万2046億934万
3/31
2018年
3月期
1,133
3,400
10/27
763
1,145
4/17
4,879,500
3,253,000
8/3
2952億6067万1988億6675万2680億1461万
3/30
2019年
3月期
1,345
4,035
8/2
987
2,960
5/9
2,725,500
908,500
10/30
3504億495万2570億5047万3174億464万
3/29
2020年
3月期
1,387
4,160
6/14
932
2,797
3/17
2,227,200
742,400
2/5
3529億4012万2373億132万2849億8162万
3/31
2021年
3月期
2,000
6,000
3/29

6,000
2/22
1,062
3,185
4/3
2,167,800
722,600
2/18
5090億4825万2702億1978万4795億1549万
3/31
2022年
3月期
2,293
6,880
9/14
1,485
4,455
3/9
2,493,000
831,000
10/28
5837億866万3690億5833万4121億739万
3/31
2023年
3月期
2,070
6,210
3/31
1,473
4,420
5/25
2,177,100
725,700
6/17
5144億4494万3661億5888万4985億4016万
3/31
2024年
3月期
2,455
7,364
2/9
1,920
5,760
5/31
2,184,300
728,100
2/7
5953億1589万4771億6632万4984億6168万
3/29
最新2,232
2024/9/18
464,5005413億1385万