4463 日華化学

4463
2025/02/06
時価
201億円
PER 予
8.18倍
2010年以降
3.08-67.12倍
(2010-2023年)
PBR
0.57倍
2010年以降
0.38-1.39倍
(2010-2023年)
配当 予
4.4%
ROE 予
6.98%
ROA 予
3.65%
資料
Link
CSV,JSON

株価チャート

株価

2/6

前日 (2/5)
1,126
始値
1,123
高値
1,141
安値
1,123
終値 +0.98%
1,137
出来高 -59.16%
17,600

乖離率

株価(5日)
移動平均値
+0.62%
1,130
株価(25日)
移動平均値
+1.16%
1,124
出来高(5日)
移動平均値
-30.93%
25,480

2024/09/09~2025/02/06

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
2025
02/061,1231,1411,1231,137+0.98%17,600201億3627万+1.16%8.180.57
02/051,1351,1361,1171,126+0.09%43,100199億4146万+0.09%8.10.57
02/041,1391,1431,1251,125-0.18%19,000199億2375万-0.09%8.090.57
02/031,1251,1441,1221,127-0.7%18,800199億5917万0%8.110.57
01/311,1331,1611,1281,135+0.89%28,900201億85万+0.62%8.170.57
01/301,1321,1431,1171,125-1.57%175,000199億2375万-0.27%8.090.57
01/291,1351,1441,1281,143+0.79%30,700202億4253万+1.24%8.220.57
01/281,1201,1341,1201,134+1.25%16,500200億8314万+0.44%8.160.57
01/271,1181,1311,1151,120+0.45%25,700198億3520万-0.8%8.060.56
01/241,1291,1321,1151,115-1.24%22,000197億4665万-1.33%8.020.56
01/231,1361,1391,1271,129-0.96%17,200199億9459万-0.18%8.120.57
01/221,1381,1441,1261,140+0.26%37,100201億8940万+0.8%8.20.57
01/211,1361,1441,1321,137+0.26%21,200201億3627万+0.44%8.180.57
01/201,1101,1391,1101,134+2.53%45,200200億8314万+0.09%8.160.57
01/171,0851,1071,0831,106+1.19%26,600195億8726万-2.47%7.960.56
01/161,1111,1121,0861,093-1.26%59,600193億5703万-3.79%7.860.55
01/151,1111,1161,1021,107-0.36%35,600196億497万-2.72%7.970.56
01/141,1061,1111,0991,111+0.45%29,900196億7581万-2.63%7.990.56
01/101,1151,1151,1041,106-0.81%29,600195億8726万-3.15%7.960.56
01/091,1181,1191,1101,115-0.36%36,400197億4665万-2.53%8.020.56
01/081,1341,1371,1191,119-1.32%24,800198億1749万-2.27%8.050.56
01/071,1381,1461,1271,1340%66,000200億8314万-1.05%8.160.57
01/061,1401,1401,1311,134-0.09%34,900200億8314万-1.05%8.160.57
2024
12/301,1251,1401,1251,135+1.25%56,100201億85万-1.05%8.170.57
12/271,1331,1341,1161,121-3.2%119,800198億5291万-2.27%8.070.56
12/261,1581,1651,1511,158+0.61%87,600205億818万+0.87%8.330.58
12/251,1461,1511,1381,151+0.52%45,800203億8421万+0.35%8.280.58
12/241,1421,1461,1261,145-0.17%55,200202億7795万-0.09%8.240.58
12/231,1541,1551,1341,147+0.26%74,300203億1337万+0.17%8.250.58
12/201,1381,1501,1371,144+0.53%42,500202億6024万-0.09%8.230.57
12/191,1391,1491,1331,138-0.26%42,100201億5398万-0.52%8.190.57
12/181,1361,1461,1301,141+0.71%28,800202億711万-0.17%8.210.57
12/171,1501,1541,1281,133-1.22%71,900200億6543万-0.87%8.150.57
12/161,1471,1551,1411,1470%40,200203億1337万+0.35%8.250.58
12/131,1411,1471,1261,147+0.53%59,500203億1337万+0.44%8.250.58
12/121,1601,1601,1411,141-1.64%101,900202億711万0%8.210.57
12/111,1571,1601,1441,160+0.26%47,500205億4360万+1.75%8.350.58
12/101,1571,1641,1571,157+0.52%40,700204億9047万+1.58%8.330.58
12/091,1581,1601,1471,151-0.6%65,400203億8421万+1.23%8.280.58
12/061,1631,1671,1461,158+0.17%59,400205億818万+1.85%8.330.58
12/051,1711,1821,1551,156-1.11%68,600204億7276万+1.31%8.320.58
12/041,1501,1731,1481,169+1.65%53,800207億299万+2.1%8.410.59
12/031,1591,1591,1421,150-0.69%45,600203億6650万+0.09%8.270.58
12/021,1481,1601,1431,158+1.94%19,000205億818万+0.52%8.330.58
11/291,1391,1551,1361,136+0.44%22,700201億1856万-1.65%8.170.57
11/281,1351,1491,1281,131-1.22%21,600200億3001万-2.42%8.140.57
11/271,1611,1611,1371,145-1.12%70,300202億7795万-1.46%8.240.58
11/261,1421,1611,1421,158+1.4%36,300205億818万-0.6%8.330.58
11/251,1391,1481,1351,142+0.88%31,100202億2482万-2.23%8.220.57
11/221,1301,1351,1251,132+0.35%15,700200億4772万-3.33%8.150.57
11/211,1341,1421,1261,128-0.53%17,200199億7688万-4%8.120.57
11/201,1381,1451,1321,134+0.18%25,900200億8314万-3.82%8.160.57
11/191,1381,1401,1321,132+0.44%9,300200億4772万-4.31%8.150.57
11/181,1231,1331,1231,127+0.45%14,600199億5917万-5.13%8.110.57
11/151,1251,1341,1211,122-0.09%23,000198億7062万-6.03%8.070.56
11/141,1291,1351,1231,123-0.44%27,600198億8833万-6.26%8.080.56
11/131,1401,1491,1281,128-0.62%23,800199億7688万-6.23%8.120.57
11/121,1261,1411,1261,135+0.89%22,300201億85万-6.04%8.170.57
11/111,1271,1331,1251,125+0.36%11,500199億2375万-7.25%8.090.57
11/081,1481,1481,1211,121-0.8%33,100198億5291万-7.89%8.070.56
11/071,1251,1491,1251,130+1.16%52,700200億1230万-7.45%8.130.57
11/061,1341,1341,1141,117-0.71%36,400197億8207万-8.82%8.040.56
11/051,1331,1371,1131,125-0.53%77,100199億2375万-8.46%8.090.57
11/011,1671,1701,1121,131-11.36%294,600200億3001万-8.42%8.140.57
10/311,2391,2761,2331,276+2.82%69,700225億9796万+2.9%9.180.64
10/301,2801,2821,2411,241-2.51%139,700219億7811万+0.24%8.930.62
10/291,2491,2751,2491,273+2.66%24,600225億4483万+2.74%9.160.64
10/281,2201,2401,2201,240+1.64%23,800219億6040万+0.08%8.920.62
10/251,2441,2551,2151,220-1.69%36,600216億620万-1.53%8.780.61
10/241,2121,2421,2001,241+2.39%36,600219億7811万+0.08%8.930.62
10/231,2161,2201,2061,212-0.33%25,000214億6452万-2.34%8.720.61
10/221,2231,2231,2101,216-0.49%37,900215億3536万-2.17%8.750.61
10/211,2501,2501,2221,222-0.89%37,500216億4162万-1.85%8.790.61
10/181,2391,2391,2231,233+0.82%20,300218億3643万-0.96%8.870.62
10/171,2351,2361,2231,223-0.57%19,100216億5933万-1.85%8.80.61
10/161,2331,2431,2301,230-0.24%11,100217億8330万-1.36%8.850.62
10/151,2601,2661,2331,233-2.14%65,900218億3643万-1.12%8.870.62
10/111,2661,2691,2401,260-0.47%18,200223億1460万+0.88%9.070.63
10/101,2341,2771,2231,266+3.01%85,600224億2086万+1.28%9.110.64
10/091,2411,2431,2231,229-0.97%20,900217億6559万-1.68%8.840.62
10/081,2481,2591,2301,241-1.35%18,700219億7811万-0.8%8.930.62
10/071,2651,2711,2511,258+0.16%35,000222億7918万+0.48%9.050.63
10/041,2391,2631,2321,256+2.11%17,600222億4376万+0.32%9.040.63
10/031,2491,2551,2301,230-0.32%16,200217億8330万-1.68%8.850.62
10/021,2191,2411,2161,234+1.15%18,000218億5414万-1.52%8.880.62
10/011,2221,2251,2131,220-0.16%23,900216億620万-2.63%8.780.61
09/301,2201,2331,2101,222-2.71%45,300216億4162万-2.55%8.790.61
09/271,2681,2851,2561,256-0.95%37,300222億4376万+0.16%9.040.63
09/261,2361,2681,2361,268+2.76%23,900224億5628万+1.12%9.120.64
09/251,2611,2621,2341,234-2.22%22,000218億5414万-1.52%8.880.62
09/241,2751,2751,2461,262-0.71%19,100223億5002万+0.72%9.080.63
09/201,2471,2851,2381,271+2.67%21,300225億941万+1.44%9.150.64
09/191,2531,2541,2361,238-0.64%15,800219億2498万-1.28%8.910.62
09/181,2811,2811,2291,246-1.89%27,500220億6666万-0.64%8.970.63
09/171,2721,2851,2581,270+0.4%17,900224億9170万+1.2%9.140.64
09/131,2531,2651,2381,265+0.96%19,800224億315万+1.04%9.10.64
09/121,2381,2601,2381,253+2.62%24,200221億9063万+0.24%9.020.63
09/111,2611,2611,2151,221-3.55%25,500216億2391万-2.16%8.790.61
09/101,2531,2841,2451,266+2.1%27,800224億2086万+1.52%9.110.64
09/091,2191,2411,2081,240-0.16%20,600219億6040万+0.08%8.920.62

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
558
4/4
431
1/23
21,000
6/15
--+14.75%
2/19
-12.6%
12/25
2009年
3月期
535
4/24

4/23
305
10/9
23,000
1/15
--+17.64%
5/21
-30.63%
10/8
2010年
3月期
445
6/17

6/16

他2件
339
4/1
15,000
1/5
--+10.76%
6/2
-11.13%
11/25
2011年
3月期
546
1/20
372
5/31
23,000
7/21
96億6966万65億8812万+10.23%
7/20
-8.09%
5/9
2012年
3月期
530
2/9

1/19
420
6/24

6/22
18,000
1/19
93億8630万74億3820万+14.32%
9/22
-6.32%
11/18
2013年
3月期
1,090
11/13
469
11/8

11/2
92,000
11/12
193億390万83億599万+36.33%
5/20
-9.51%
2/18
2014年
12月期
1,040
1/15
733
3/31

3/28

他2件
25,000
4/16
184億1840万129億8143万+11.93%
7/17
-13.97%
3/27
2015年
12月期
1,580
12/28
716
3/27
79,400
6/1
279億8180万126億8036万+36.05%
12/28
-17.54%
1/20
2016年
12月期
1,480
1/4
760
6/24
511,100
3/29
262億1080万134億5960万+33.13%
3/29
-26.24%
2/12
2017年
12月期
1,388
2/3
982
4/13
377,900
1/30
245億8148万173億9122万+22.85%
5/8
-12.49%
2/7
2018年
12月期
1,364
7/27
909
12/25
58,100
10/26
241億5644万160億9839万+13.68%
7/31
-19.24%
12/26
2019年
12月期
1,061
4/25
760
9/4
476,500
7/5
187億9031万134億5960万+8.05%
7/5
-12.9%
5/14
2020年
12月期
1,010
10/5
586
3/13
63,100
12/29
178億8710万103億7806万+26.03%
4/10
-20.23%
3/13
2021年
12月期
1,450
7/21
799
12/1
347,300
5/6
256億7950万141億5029万+39.22%
5/6
-21.03%
8/5
2022年
12月期
950
6/9
677
3/8
162,200
6/7
168億2450万119億8967万+14.93%
6/9
-11.66%
3/8
2023年
12月期
990
11/30
777
1/17
108,400
10/30
175億3290万137億6067万+8.07%
11/7
-4.54%
1/19
最新1,137
2025/2/6
17,600201億3627万+1.16%
1,124

年間値上がり率

1994/12/29 vs 1993/12/30
38%(1.38倍)
1995/12/28 vs 1994/12/29
-46%(0.54倍)
1996/12/30 vs 1995/12/28
1%(1.01倍)
1997/12/30 vs 1996/12/30
-38%(0.62倍)
1998/12/25 vs 1997/12/30
18%(1.18倍)
1999/12/29 vs 1998/12/25
-50%(0.5倍)
2000/12/26 vs 1999/12/29
53%(1.53倍)
2001/12/26 vs 2000/12/26
-12%(0.88倍)
2002/12/30 vs 2001/12/26
-14%(0.86倍)
2003/12/29 vs 2002/12/30
26%(1.26倍)
2004/12/29 vs 2003/12/29
27%(1.27倍)
2005/12/30 vs 2004/12/29
27%(1.27倍)
2006/12/27 vs 2005/12/30
-8%(0.92倍)
2007/12/28 vs 2006/12/27
-17%(0.83倍)
2008/12/24 vs 2007/12/28
-16%(0.84倍)
2009/12/30 vs 2008/12/24
2%(1.02倍)
2010/12/30 vs 2009/12/30
12%(1.12倍)
2011/12/30 vs 2010/12/30
8%(1.08倍)
2012/12/28 vs 2011/12/30
4%(1.04倍)
2013/12/30 vs 2012/12/28
78%(1.78倍)
2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
67%(1.67倍)
2016/12/30 vs 2015/12/30
-23%(0.77倍)
2017/12/29 vs 2016/12/30
17%(1.17倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
-6%(0.94倍)
2020/12/30 vs 2019/12/30
-4%(0.96倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
15%(1.15倍)
2024/12/30 vs 2023/12/29
19%(1.19倍)
2025/02/06 vs 2024/12/30
0%(1倍)
過去安値
235円(1999/12/08)
384%(4.84倍)
1,137円(2/6)