4462 石原ケミカル

4462
2024/09/18
時価
354億円
PER 予
16.49倍
2011年以降
7.87-30.17倍
(2011-2024年)
PBR
1.41倍
2011年以降
0.54-1.41倍
(2011-2024年)
配当 予
1.8%
ROE 予
8.55%
ROA 予
7.09%
資料
Link
CSV,JSON

時価総額

2011年3月31日
82億600万
2012年3月28日
86億5360万
2013年3月29日
106億6780万
2014年3月31日
104億7406万
2015年3月31日
112億9466万
2016年3月31日
100億1142万
2017年3月31日
99億7212万
2018年3月30日
194億661万
2019年3月29日
137億3139万
2020年3月31日
155億434万
2021年3月31日
181億2321万
2022年3月31日
195億8301万
2023年3月31日
213億3833万
2024年3月29日
277億343万

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
09/182,2582,2992,1692,218-0.63%39,700354億2962万-5.62%16.491.41
09/172,2672,2902,2112,232-2.32%56,900356億5325万-5.26%16.591.42
09/132,1312,3202,1082,285+4.77%176,600364億9985万-3.3%16.981.45
09/122,1692,2022,1082,181+5.41%44,100348億3859万-7.66%16.211.39
09/112,1732,2132,0602,069-5.78%34,300330億4954万-12.52%15.381.32
09/102,2152,2522,1592,196-0.72%28,800350億7820万-7.46%16.321.4
09/092,2002,2312,1992,212-0.58%25,700353億3378万-6.51%16.441.41
09/062,3402,3432,2252,225-4.96%25,200355億4143万-6%16.541.41
09/052,3672,4272,3032,341-2.46%19,800373億9438万-1.39%17.41.49
09/042,3812,4102,3802,400-0.91%11,100383億3683万+0.8%17.841.53
09/032,4282,4482,4162,422-0.25%9,100386億8825万+1.64%181.54
09/022,3902,4402,3902,428+2.58%16,100387億8409万+1.76%18.051.54
08/302,3752,3882,3202,367-0.34%31,000378億970万-1.09%17.591.5
08/292,3762,4132,3422,375-1.37%22,400379億3749万-0.79%17.651.51
08/282,3962,4262,3942,408-0.5%13,900384億6462万+0.71%17.91.53
08/272,4422,4422,4012,420-0.9%15,600386億5630万+1.34%17.991.54
08/262,4892,4892,4162,442-2.24%20,000390億772万+2.35%18.151.55
08/232,5322,5342,4642,498-1.34%22,500399億225万+4.61%18.571.59
08/222,5242,5382,4672,532+4.2%32,400404億4535万+6.07%18.821.61
08/212,4242,4682,4192,4300%14,300388億1604万+1.84%18.061.54
08/202,3942,4302,3812,430+2.14%12,900388億1604万+1.8%18.061.54
08/192,4482,4482,3792,379-2.82%10,500380億138万-0.29%17.681.51
08/162,4052,4482,3272,448+1.83%27,700391億356万+2.64%18.191.56
08/152,4322,4322,3752,404-0.25%16,700384億72万+0.97%17.871.53
08/142,3992,4232,3852,410+1.47%12,700384億9656万+1.35%17.911.53
08/132,3942,3942,3362,375-0.79%25,300379億3749万0%17.651.51
08/092,3202,4362,3202,394+6.21%27,000382億4098万+0.8%17.791.52
08/082,2312,2982,2012,254-0.66%14,900360億467万-4.97%16.751.43
08/072,1832,3322,1592,269+0.58%16,200362億4427万-4.46%16.861.44
08/062,0492,2752,0492,256+11.19%24,800360億3662万-5.09%16.771.43
08/052,1102,1621,9502,029-9.01%35,700324億1059万-14.75%15.081.29
08/022,3042,3272,2302,230-7.24%32,800356億2130万-6.73%16.571.42
08/012,5002,5102,4012,404-4.26%29,500384億72万+0.21%17.871.53
07/312,4552,5112,4342,511+2.28%26,900401億991万+4.8%18.661.6
07/302,4622,4922,4202,455-2.27%26,700392億1538万+2.85%18.251.56
07/292,5682,5852,4762,512-2.67%74,100401億2588万+5.59%18.671.6
07/262,3962,6742,3212,581+6.96%149,200412億2806万+8.99%19.181.64
07/252,2682,5002,2302,413+5.46%145,200385億4448万+2.51%17.931.53
07/242,3762,3782,2862,288-1.63%22,200365億4777万-2.47%17.011.45
07/232,4062,4452,3222,326-2.72%24,100371億5477万-0.64%17.291.48
07/222,4702,4702,3912,391-3.2%28,400381億9306万+2.66%17.771.52
07/192,4922,4972,4522,470-0.6%13,900394億5498万+6.65%18.361.57
07/182,5052,5222,4712,485-0.84%22,600396億9459万+8.18%18.471.58
07/172,4502,5162,4442,506+2.29%25,300400億3004万+10.01%18.631.59
07/162,4292,4782,4292,450+1.45%19,500391億3551万+8.46%18.211.56
07/122,3442,4192,3422,415+3.03%22,300385億7643万+7.72%17.951.53
07/112,3672,3702,3292,344+0.04%14,900374億4230万+5.3%17.421.49
07/102,3462,3812,3132,343-0.13%23,400374億2633万+6.02%17.411.49
07/092,3212,3602,3032,346+0.95%18,400374億7425万+7.07%17.441.49
07/082,3692,3842,3242,324-2.52%18,500371億2283万+6.8%17.271.48
07/052,3252,3992,3012,384+3.16%26,400380億8125万+10.42%17.721.52
07/042,3352,3462,2702,311-1.03%21,500369億1517万+8.09%17.181.47
07/032,3062,3592,3042,335+1.26%23,600372億9854万+10.19%17.351.48
07/022,3632,3832,2972,306-1.28%24,200368億3530万+9.86%17.141.47
07/012,3182,3502,2752,336+0.78%20,600373億1451万+12.25%17.361.48
06/282,4112,4112,3132,318-3.86%33,800370億2699万+12.47%17.231.48
06/272,5862,5862,3472,411+2.55%94,100385億1254万+18.07%17.921.54
06/262,3332,3982,3012,351+2.98%34,800375億5412万+16.39%17.471.5
06/252,2542,3582,2542,283+1.29%43,700364億6791万+14.15%16.971.46
06/242,2232,2772,2072,254+1.35%20,700360億467万+13.67%16.751.44
06/212,2092,3212,2092,224-0.27%23,100355億2546万+13.12%16.531.42
06/202,2262,2512,1752,230+0.09%20,900356億2130万+14.3%16.571.42
06/192,1742,3402,1622,228+3.39%61,400355億8935万+15.08%16.561.42
06/182,0652,1552,0482,155+5.9%35,100344億2328万+12.12%16.021.38
06/172,0642,0642,0192,035-1.41%12,100325億643万+6.66%15.121.3
06/142,0002,0842,0002,064+3.88%33,400329億6967万+8.75%15.341.32
06/132,0002,0151,9871,987-0.6%11,900317億3970万+5.36%14.771.27
06/122,0452,0461,9841,999-1.67%17,200319億3138万+6.56%14.861.28
06/112,0282,0582,0282,033+0.3%17,600324億7449万+8.95%15.111.3
06/102,0152,0362,0122,027+0.85%19,700323億7864万+9.27%15.071.29
06/071,9672,0221,9602,010+2.71%29,900321億709万+9%14.941.28
06/061,8791,9581,8791,957+4.48%20,100312億6049万+6.71%14.551.25
06/051,9331,9331,8551,873-4.34%39,500299億1870万+2.52%13.921.2
06/041,9011,9641,8981,958+2.51%26,500312億7646万+7.58%14.551.25
06/031,8611,9101,8611,910+3.3%29,400305億972万+5.58%14.21.22
05/311,8481,8601,8101,849+0.22%15,600295億3533万+2.61%13.741.18
05/301,8201,8451,8201,845+1.04%5,600294億7143万+2.67%13.711.18
05/291,8501,8541,8261,826-1.3%7,100291億6793万+1.84%13.571.17
05/281,8551,8581,8391,850-0.27%8,500295億5130万+3.35%13.751.18
05/271,8461,8551,8461,855+0.54%5,300296億3117万+3.86%13.791.18
05/241,8501,8501,8101,845-0.38%10,900294億7143万+3.65%13.711.18
05/231,8501,8571,8441,852+0.11%6,100295億8325万+4.28%13.761.18
05/221,8481,8591,8431,850+0.11%10,700295億5130万+4.34%13.751.18
05/211,8501,8631,8461,848-0.11%7,200295億1936万+4.35%13.741.18
05/201,8501,8701,8441,850+0.05%19,000295億5130万+4.58%13.751.18
05/171,8431,8561,8321,849+0.27%8,300295億3533万+4.64%13.741.18
05/161,8721,8721,8121,844-1.91%23,500294億5546万+4.48%13.711.18
05/151,7961,8801,7801,880+4.91%41,600300億3051万+6.64%13.971.2
05/141,7921,7971,7661,7920%5,400286億2483万+1.82%13.321.14
05/131,7611,8101,7611,792+1.76%5,200286億2483万+1.76%13.321.14
05/101,7541,7741,7541,761+0.4%4,100281億2965万-0.06%13.091.12
05/091,7401,7771,7391,754+0.75%5,800280億1783万-0.57%13.041.12
05/081,7591,7681,7411,741-1.02%4,600278億1017万-1.47%12.941.11
05/071,7391,7681,7391,759+1.09%6,200280億9770万-0.73%13.071.12
05/021,7581,7631,7361,740-1.86%5,300277億9420万-1.97%12.931.11
05/011,7501,7731,7471,773-0.39%6,500283億2133万-0.51%13.181.13
04/301,6991,7801,6961,780+5.01%12,600284億3315万-0.45%13.231.14
04/261,6921,6991,6691,695+0.18%14,600270億7538万-5.41%12.61.08
04/251,7311,7311,6921,692-2.25%11,200270億2746万-6%12.581.08
04/241,7311,7451,7311,731+0.23%6,700276億5044万-4.26%12.871.1

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
2011年
3月期
575
1,150
3/24
495
990
3/16

990
3/15
48,200
24,100
3/11
85億7900万73億8540万82億600万
3/31
2012年
3月期
608
1,216
3/26
500
1,000
12/1
42,800
21,400
3/27
90億7136万74億6000万86億5360万
3/28
2013年
3月期
750
1,500
3/26
500
1,000
10/9
27,600
13,800
3/26
111億9000万74億6000万106億6780万
3/29
2014年
3月期
1,025
2,050
8/16
650
1,300
6/12
369,200
184,600
8/14
152億9300万96億9800万104億7406万
3/31
2015年
3月期
793
1,585
3/24
666
1,331
4/9
28,800
14,400
3/26
118億2479万99億2984万112億9466万
3/31
2016年
3月期
766
1,530
7/27

1,531
7/21
636
1,271
2/19
45,000
22,500
3/28
114億1447万94億8221万100億1142万
3/31
2017年
3月期
719
1,438
3/24
621
1,241
6/6
51,800
25,900
3/28
107億2811万92億5840万99億7212万
3/31
2018年
3月期
1,288
2,575
1/30
650
1,300
4/19

1,300
4/17

他3件
647,600
323,800
9/5
209億9691万96億9857万194億661万
3/30
2019年
3月期
1,249
2,498
7/27
718
1,435
12/25
943,400
471,700
4/26
203億6904万117億119万137億3139万
3/29
2020年
3月期
1,080
2,160
12/23
682
1,363
3/13
204,400
102,200
9/26
176億1294万111億1409万155億434万
3/31
2021年
3月期
1,201
2,402
9/29
782
1,563
4/3
220,800
110,400
3/29
195億8624万127億4492万181億2321万
3/31
2022年
3月期
1,580
3,160
9/27
1,024
2,047
5/13
188,600
94,300
9/28
257億6708万166億9152万195億8301万
3/31
2023年
3月期
1,460
3/10
1,201
5/16
189,200
9/28
238億1008万195億8624万213億3833万
3/31
2024年
3月期
2,184
1/23
1,411
4/3
119,800
11/1
348億8651万230億1098万277億343万
3/29
最新2,218
2024/9/18
39,700354億2962万