4531 有機合成薬品工業

4531
2024/09/17
時価
57億円
PER 予
7.17倍
2010年以降
赤字-138.68倍
(2010-2024年)
PBR
0.45倍
2010年以降
0.34-1.03倍
(2010-2024年)
配当 予
3.42%
ROE 予
6.34%
ROA 予
3.2%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
263
始値
263
高値
266
安値
263
終値 +1.14%
266
出来高 -70.53%
27,700

乖離率

株価(5日)
移動平均値
+0.38%
265
株価(25日)
移動平均値
-2.56%
273
出来高(5日)
移動平均値
-31.57%
40,480

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
09/18263266263266+1.14%27,70058億4508万-2.56%7.260.46
09/17268268259263-0.75%94,00057億7916万-3.66%7.170.45
09/13266266265265-1.12%14,60058億2311万-2.93%7.230.46
09/12264268264268+1.9%25,10058億8903万-2.19%7.310.46
09/11267268260263-1.87%41,00057億7916万-3.66%7.170.45
09/10267268266268+1.13%19,40058億8903万-1.83%7.310.46
09/092612652602650%41,20058億2311万-2.57%7.230.46
09/06268269264265-1.49%43,70058億2311万-2.93%7.230.46
09/05266271265269+1.13%103,50059億1100万-1.82%7.340.46
09/04276277266266-5.67%169,60058億4508万-3.62%7.260.46
09/03282284281282+0.36%36,70061億9666万+1.81%7.690.49
09/02286286279281-1.75%81,60061億7469万+1.08%7.670.49
08/30281286280286+1.78%54,30062億8456万+2.51%7.80.49
08/292792832782810%46,20061億7469万+0.72%7.670.49
08/28280282278281+0.36%33,70061億7469万+0.36%7.670.49
08/27274281274280+1.82%46,50061億5272万-0.36%7.640.48
08/26276278273275-0.36%57,80060億4285万-2.48%7.50.48
08/23275277274276+0.36%27,00060億6482万-2.82%7.530.48
08/22277278274275-0.72%44,20060億4285万-3.51%7.50.48
08/212762772752770%29,00060億8679万-3.15%7.560.48
08/20274278274277+1.84%28,80060億8679万-3.82%7.560.48
08/19274278271272-2.16%88,70059億7692万-5.88%7.420.47
08/16281281277278+0.36%64,10061億877万-4.14%7.580.48
08/15277280274277+0.36%38,70060億8679万-4.81%7.560.48
08/14271277270276+1.85%62,40060億6482万-5.48%7.530.48
08/13263272263271+3.04%58,20059億5495万-7.51%7.390.47
08/09270272263263-1.13%84,80057億7916万-10.54%7.170.45
08/08260270260266+1.14%137,00058億4508万-10.14%7.260.46
08/07254269254263+1.15%106,20057億7916万-11.45%7.170.45
08/06254267254260+8.33%158,90057億1324万-13.04%7.090.45
08/05270270240240-14.89%298,20052億7376万-20.27%6.550.41
08/02289289279282-4.08%170,00061億9666万-6.93%7.690.49
08/01306306292294-5.77%242,70064億6035万-3.29%8.020.51
07/31301313300312+4.7%126,10068億5588万+2.3%8.510.54
07/30307307298298-2.93%189,20065億4825万-1.97%8.130.52
07/29307307303307+0.99%26,60067億4601万+0.66%8.370.53
07/26301305301304+1%37,20066億8009万0%8.290.53
07/25302305301301-1.63%42,80066億1417万-0.99%8.210.52
07/243073083043060%43,40067億2404万+0.33%8.350.53
07/23305307304306+0.66%29,20067億2404万+0.66%8.350.53
07/22310310302304-1.62%110,40066億8009万0%8.290.53
07/19305315304309+0.65%274,00067億8996万+1.64%8.430.53
07/18307308305307-0.32%26,10067億4601万+0.99%8.370.53
07/17307309307308+0.33%36,40067億6799万+1.65%8.40.53
07/16306308305307+0.66%38,00067億4601万+1.32%8.370.53
07/12303306303305+0.66%49,40067億207万+0.66%8.320.53
07/11301305300303+1%73,00066億5812万0%8.270.52
07/10303303300300-0.66%51,80065億9220万-0.99%8.180.52
07/09303304302302-0.33%41,80066億3614万-0.33%8.240.52
07/083053063023030%46,40066億5812万-0.33%8.270.52
07/05306306302303-0.66%35,40066億5812万-0.33%8.270.52
07/04303305302305+0.66%25,50067億207万+0.33%8.320.53
07/033033043033030%21,20066億5812万-0.33%8.270.52
07/02306307302303-0.66%25,70066億5812万-0.33%8.270.52
07/01306307300305-0.33%63,50067億207万0%8.320.53
06/28307309306306+0.33%39,50067億2404万+0.33%8.350.53
06/27307308305305-0.65%49,90067億207万0%8.320.53
06/26307307305307+0.66%16,20067億4601万+0.66%8.370.53
06/25302309302305+0.33%51,30067億207万0%8.320.53
06/24303304301304+1%33,80066億8009万-0.65%8.290.53
06/21303304300301-0.33%38,10066億1417万-1.63%8.210.52
06/20301304301302-0.66%19,20066億3614万-1.31%8.240.52
06/19303304302304+1.33%43,80066億8009万-0.65%8.290.53
06/18300303300300+0.33%28,50065億9220万-1.96%8.180.52
06/17303303298299-1.32%42,40065億7022万-2.29%8.160.52
06/14299304299303+1%36,20066億5812万-0.98%8.270.52
06/13304305299300-1.32%70,40065億9220万-1.96%8.180.52
06/12304306303304-0.65%12,10066億8009万-0.65%8.290.53
06/11306307304306+0.33%11,40067億2404万0%8.350.53
06/10305306303305+0.33%29,10067億207万-0.33%8.320.53
06/07301304301304+0.66%24,90066億8009万-0.65%8.290.53
06/06305306301302-0.66%54,50066億3614万-1.31%8.240.52
06/05308308303304-1.62%55,40066億8009万-0.65%8.290.53
06/04307310305309+0.32%52,90067億8996万+0.98%8.430.53
06/033073103073080%31,40067億6799万+0.65%8.40.53
05/31306309304308+1.32%33,50067億6799万+0.65%8.40.53
05/30306306303304-0.98%56,40066億8009万-0.65%8.290.53
05/29312314307307-2.23%57,10067億4601万+0.66%8.370.53
05/283143163113140%97,80068億9983万+2.95%8.570.54
05/27310314308314+2.28%67,10068億9983万+3.29%8.570.54
05/24307310305307-0.65%66,10067億4601万+1.32%8.370.53
05/23311311307309-0.32%66,20067億8996万+2.32%8.430.53
05/223103113083100%41,40068億1194万+2.65%8.460.54
05/21310315310310-0.64%83,20068億1194万+2.99%8.460.54
05/20302314302312+3.31%122,20068億5588万+3.65%8.510.54
05/17301304301302-0.33%51,10066億3614万+0.33%8.240.52
05/16308308300303-0.33%81,00066億5812万+0.66%8.270.52
05/153033043003040%94,60066億8009万+1%8.290.53
05/14302305302304+0.33%35,90066億8009万+1%8.290.53
05/13301303300303+0.33%42,60066億5812万+0.66%8.270.52
05/10304305302302-0.66%24,30066億3614万+0.33%8.240.52
05/09301305299304+1%45,70066億8009万+1%8.290.53
05/08302305301301-0.33%76,30066億1417万0%8.210.52
05/07304304301302-0.33%77,00066億3614万0%8.240.52
05/02305305300303-0.66%64,20066億5812万+0.33%8.270.52
05/013023073023050%57,20067億207万+0.66%8.320.53
04/30300305297305+3.04%162,90067億207万+0.33%8.320.53
04/26305306296296-4.21%310,30065億430万-2.95%8.070.51
04/25306309304309+0.65%95,80067億8996万+0.98%8.430.53
04/24311312303307-0.97%258,60067億4601万0%8.370.53

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
376
4/23
226
1/16
66,000
4/24
--+11.49%
2/15
-20.69%
1/16
2009年
3月期
593
11/11
258
2/10
1,298,000
1/19
--+28.36%
11/11
-29.69%
2/9
2010年
3月期
336
5/12
222
12/16
231,000
5/29
--+11.37%
1/13
-8.73%
11/18
2011年
3月期
264
3/8
142
3/15
172,000
3/17
58億113万31億2030万+17.87%
4/14
-29.82%
3/15
2012年
3月期
273
3/8
143
11/10
953,000
1/31
59億9890万31億4228万+22.95%
3/8
-12.56%
5/7
2013年
3月期
410
3/8
175
6/4
7,395,000
3/8
90億934万38億4545万+50.49%
3/8
-14.91%
5/18
2014年
3月期
337
4/26
249
9/12

9/6
210,000
11/1
74億523万54億7152万+12.85%
7/18
-14.36%
6/7
2015年
3月期
308
12/8

12/4
236
10/17

10/16
105,000
8/1
67億6799万51億8586万+12.31%
12/8
-8.1%
10/16
2016年
3月期
342
8/18
226
2/12
162,000
8/17
75億1510万49億6612万+14.46%
8/17
-14.11%
2/12
2017年
3月期
329
3/14
212
8/23

8/19

他2件
578,700
3/14
72億2944万46億5848万+12.84%
3/14
-9.33%
6/24
2018年
3月期
317
1/30
259
5/19
154,100
5/16
69億6575万56億9126万+6.96%
6/20
-7.89%
5/19
2019年
3月期
320
5/15
172
12/25
172,800
5/16
70億3168万37億7952万+14.44%
4/25
-21.74%
12/25
2020年
3月期
498
2/21
190
3/17
34,624,300
2/21
109億4305万41億7506万+64.7%
4/27
-30.18%
3/16
2021年
3月期
500
4/30
215
4/2
13,379,500
4/28
109億8700万47億2441万+15.2%
5/12
-13.95%
8/3
2022年
3月期
422
6/30
249
3/8
1,660,100
6/15
92億7302万54億7152万+22.45%
6/30
-12.54%
12/2
2023年
3月期
360
9/1
261
4/27
2,738,600
7/29
79億1064万57億3521万+16.89%
7/29
-10.5%
9/30
2024年
3月期
359
2/27
275
12/25
1,032,100
2/27
78億8866万60億4285万+16.55%
2/27
-7.5%
4/19
最新266
2024/9/18
27,70058億4508万-2.56%
273

年間値上がり率

1984/12/28 vs 1983/12/28
451%(5.51倍)
1985/12/27 vs 1984/12/28
-23%(0.77倍)
1986/12/27 vs 1985/12/27
-7%(0.93倍)
1987/12/28 vs 1986/12/27
-22%(0.78倍)
1988/12/27 vs 1987/12/28
23%(1.23倍)
1989/12/29 vs 1988/12/27
-2%(0.98倍)
1990/12/27 vs 1989/12/29
-39%(0.61倍)
1991/12/30 vs 1990/12/27
-10%(0.9倍)
1992/12/30 vs 1991/12/30
-29%(0.71倍)
1993/12/30 vs 1992/12/30
43%(1.43倍)
1994/12/30 vs 1993/12/30
19%(1.19倍)
1995/12/29 vs 1994/12/30
-14%(0.86倍)
1996/12/30 vs 1995/12/29
-13%(0.87倍)
1997/12/30 vs 1996/12/30
-57%(0.43倍)
1998/12/30 vs 1997/12/30
3%(1.03倍)
1999/12/30 vs 1998/12/30
-9%(0.91倍)
2000/12/29 vs 1999/12/30
28%(1.28倍)
2001/12/28 vs 2000/12/29
1%(1.01倍)
2002/12/30 vs 2001/12/28
-31%(0.69倍)
2003/12/30 vs 2002/12/30
16%(1.16倍)
2004/12/30 vs 2003/12/30
34%(1.34倍)
2005/12/30 vs 2004/12/30
35%(1.35倍)
2006/12/29 vs 2005/12/30
-20%(0.8倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
59%(1.59倍)
2009/12/30 vs 2008/12/30
-51%(0.49倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
26%(1.26倍)
2013/12/30 vs 2012/12/28
21%(1.21倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/30 vs 2015/12/30
-13%(0.87倍)
2017/12/29 vs 2016/12/30
19%(1.19倍)
2018/12/28 vs 2017/12/29
-37%(0.63倍)
2019/12/30 vs 2018/12/28
53%(1.53倍)
2020/12/30 vs 2019/12/30
5%(1.05倍)
2021/12/30 vs 2020/12/30
-13%(0.87倍)
2022/12/30 vs 2021/12/30
9%(1.09倍)
2023/12/29 vs 2022/12/30
-4%(0.96倍)
2024/09/18 vs 2023/12/29
-6%(0.94倍)
過去安値
142円(2011/03/15)
87%(1.87倍)
266円(9/18)