4539 日本ケミファ

4539
2024/09/19
時価
67億円
PER 予
95.14倍
2010年以降
赤字-52.5倍
(2010-2024年)
PBR
0.31倍
2010年以降
0.3-2.23倍
(2010-2024年)
配当 予
3.16%
ROE 予
0.33%
ROA 予
0.12%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
1,567
始値
1,575
高値
1,582
安値
1,571
終値 +0.96%
1,582
出来高 -96%
400

乖離率

株価(5日)
移動平均値
0%
1,582
株価(25日)
移動平均値
-1.98%
1,614
出来高(5日)
移動平均値
-87.73%
3,260

2024/04/25~2024/09/19

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
09/191,5751,5821,5711,582+0.96%40067億4156万-1.98%95.140.31
09/181,5801,5801,5651,567-1.57%10,00066億7764万-2.85%94.240.31
09/171,5801,5921,5801,592+1.27%50067億8418万-1.24%95.740.31
09/131,5821,5941,5721,572-1.63%2,70066億9895万-2.3%94.540.31
09/121,5991,6291,5731,598+1.85%2,70068億974万-0.62%96.10.31
09/111,6021,6021,5601,569-2.18%3,70066億8616万-2.24%94.360.31
09/101,6031,6041,6011,604-0.56%60068億3531万+0.06%96.460.31
09/091,6161,6161,6011,613-0.74%2,10068億7367万+0.81%970.32
09/061,6161,6251,6101,625+0.62%50069億2480万+1.69%97.720.32
09/051,6161,6241,6151,615-0.37%2,90068億8219万+1.13%97.120.32
09/041,6341,6401,6211,621-0.86%3,30069億776万+1.63%97.480.32
09/031,6341,6351,6341,635+0.06%90069億6742万+2.7%98.320.32
09/021,6361,6421,6341,634-0.61%2,10069億6316万+2.7%98.260.32
08/301,6401,6441,6321,644+0.61%1,80070億577万+3.46%98.870.32
08/291,6441,6441,6311,634-0.37%80069億6316万+2.96%98.260.32
08/281,6431,6431,6311,640-0.06%50069億8872万+3.47%98.630.32
08/271,6301,6411,6281,641-0.18%90069億9299万+3.66%98.690.32
08/261,6461,6461,6331,644+0.74%2,40070億577万+3.98%98.870.32
08/231,6421,6421,6181,632-0.43%1,00069億5463万+3.36%98.140.32
08/221,6311,6551,6311,639+0.55%2,20069億8446万+3.93%98.570.32
08/211,6111,6511,6111,630-1.09%1,00069億4611万+3.49%98.020.32
08/201,6251,6581,6081,648-0.54%4,80070億2282万+4.7%99.110.32
08/191,6581,6581,5921,657+3.82%12,70070億6117万+5.47%99.650.33
08/161,5331,6751,5271,596+4.31%14,80068億122万+1.79%95.980.31
08/151,5431,5431,5251,530-0.65%1,80065億1997万-2.36%92.010.3
08/141,5351,5401,5321,540+0.2%3,00065億6258万-1.91%92.610.3
08/131,5331,5601,5321,537+0.13%2,30065億4980万-2.29%92.430.3
08/091,5331,5351,5261,535+0.33%1,70065億4127万-2.54%92.310.3
08/081,5301,5301,5291,5300%60065億1997万-3.04%92.010.3
08/071,5261,5601,5261,530+0.26%2,10065億1997万-3.29%92.010.3
08/061,5151,5451,5051,526+0.39%3,90065億292万-3.78%91.770.3
08/051,5531,5531,4901,520-2.63%13,80064億7735万-4.4%91.410.3
08/021,5841,5841,5611,561-2.56%2,20066億5207万-2.07%93.870.31
08/011,5831,6121,5831,602+1.78%6,20068億2679万+0.44%96.340.31
07/311,5651,5831,5601,574+1.55%6,00067億747万-1.32%94.660.31
07/301,5931,5991,5501,550-2.7%22,70066億520万-2.88%93.210.3
07/291,6021,6021,5821,593-0.56%1,50067億8844万-0.25%95.80.31
07/261,5911,6301,5721,602+1.59%10,20068億2679万+0.31%96.340.31
07/251,5811,5911,5711,577-0.44%3,50067億2025万-1.13%94.840.31
07/241,5821,5901,5811,584-0.75%1,10067億5008万-0.69%95.260.31
07/231,5821,5971,5801,596+0.88%3,50068億122万+0.06%95.980.31
07/221,5941,5971,5821,582-0.94%5,70067億4156万-0.75%95.140.31
07/191,5931,5981,5911,597+0.57%1,90068億548万+0.19%96.040.31
07/181,5951,6071,5881,588-0.75%1,60067億6713万-0.31%95.50.31
07/171,5851,6001,5851,600+0.95%3,20068億1827万+0.5%96.220.31
07/161,5851,6011,5821,585+0.06%2,60067億5435万-0.38%95.320.31
07/121,5831,5941,5821,584+0.13%1,40067億5008万-0.38%95.260.31
07/111,5821,6051,5821,5820%60067億4156万-0.5%95.140.31
07/101,5951,6071,5821,582-1.19%2,00067億4156万-0.5%95.140.31
07/091,6001,6011,5971,601-0.06%1,60068億2253万+0.76%96.280.31
07/081,6271,6271,6001,6020%7,70068億2679万+0.88%96.340.31
07/051,6041,6271,6001,602-0.31%2,60068億2679万+1.01%96.340.31
07/041,6081,6311,6071,607-0.8%2,20068億4810万+1.39%96.640.32
07/031,6231,6401,6201,620-0.18%3,10069億350万+2.34%97.420.32
07/021,6281,6301,6111,623-0.12%2,10069億1628万+2.66%97.60.32
07/011,6181,6301,6171,625+0.06%1,40069億2480万+2.91%97.720.32
06/281,6001,6241,5981,624+1.5%3,70069億2054万+2.98%97.660.32
06/271,5861,6061,5861,600+0.57%1,80068億1827万+1.59%96.220.31
06/261,5991,6091,5911,591-0.44%4,50067億7991万+1.08%95.680.31
06/251,5911,5981,5901,598+0.5%3,20068億974万+1.59%96.10.31
06/241,5971,5971,5771,590+0.95%7,10067億7565万+1.15%95.620.31
06/211,5781,5801,5611,575+0.57%6,20067億1173万+0.25%94.720.31
06/201,5781,5781,5661,566-0.76%60066億7338万-0.25%94.180.31
06/191,5801,5801,5731,578+0.25%80067億2452万+0.45%94.90.31
06/181,5731,5741,5731,574+0.32%30067億747万+0.19%94.660.31
06/171,5821,5821,5691,569-0.7%1,00066億8616万-0.13%94.360.31
06/141,5691,5801,5671,580+0.83%2,80067億3304万+0.45%95.020.31
06/131,5681,5741,5671,567+0.06%90066億7764万-0.44%94.240.31
06/121,5781,5781,5651,566-0.76%80066億7338万-0.63%94.180.31
06/111,5781,5831,5701,578+0.9%1,90067億2452万+0.06%94.90.31
06/101,5651,5831,5641,564-1.14%3,60066億6486万-0.95%94.050.31
06/071,5631,5831,5631,5820%1,10067億4156万+0.06%95.140.31
06/061,5631,5821,5631,582+1.09%90067億4156万+0.06%95.140.31
06/051,5731,5931,5591,565-0.38%5,10066億6912万-1.07%94.120.31
06/041,5561,5711,5561,571+0.38%1,60066億9469万-0.76%94.480.31
06/031,5721,5761,5561,5650%1,80066億6912万-1.2%94.120.31
05/311,5641,5711,5571,565+0.58%1,80066億6912万-1.32%94.120.31
05/301,5651,5651,5561,556-0.38%3,40066億3076万-1.95%93.570.31
05/291,5731,5731,5621,562-1.14%1,50066億5633万-1.7%93.930.31
05/281,5811,5811,5661,580-0.06%2,10067億3304万-0.69%95.020.31
05/271,5921,5921,5631,581+0.38%4,20067億3730万-0.69%95.080.31
05/241,5591,5751,5591,575+0.19%1,20067億1173万-1.13%94.720.31
05/231,5671,5721,5671,572+0.32%1,70066億9895万-1.38%94.540.31
05/221,5681,5681,5591,567-0.06%1,00066億7764万-1.82%94.240.31
05/211,5701,5751,5591,568+0.38%5,00066億8190万-2%94.30.31
05/201,5751,5761,5621,562-0.26%3,00066億5633万-2.5%93.930.31
05/171,5681,5681,5661,566-0.25%2,80066億7338万-2.43%94.180.31
05/161,5971,5971,5701,570-1.01%3,40066億9042万-2.36%94.420.31
05/151,6001,6001,5771,586+0.19%2,50067億5861万-1.55%95.380.31
05/141,5901,5901,5701,583-1.06%13,50067億4582万-1.8%95.20.31
05/131,6011,6101,6001,600-0.87%3,10068億1827万-0.93%96.220.31
05/101,6111,6191,6031,614+0.19%1,70068億7793万-0.19%97.060.32
05/091,6021,6111,6021,611+0.62%80068億6514万-0.43%96.880.32
05/081,6081,6131,6011,601-1.36%4,20068億2253万-1.11%96.280.31
05/071,6191,6271,6101,623+0.81%1,50069億1628万+0.12%97.60.32
05/021,5941,6121,5941,610+0.63%1,80068億6088万-0.74%96.820.32
05/011,5921,6091,5921,600+0.57%2,40068億1827万-1.6%96.220.31
04/301,5901,6201,5901,591+0.06%5,20067億7991万-2.39%95.680.31
04/261,6061,6121,5901,590-1.36%18,70067億7565万-2.63%95.620.31
04/251,6141,6161,6081,612+0.44%2,40068億6940万-1.53%96.940.32

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
3月期
5,780
578
4/1
2,380
238
12/5
31,300
313,000
9/19
--+5.93%
2/16
-37.63%
10/8
2010年
3月期
3,680
368
8/26
2,230
223
12/3
131,700
1,317,000
6/19
--+17.54%
6/19
-13.99%
12/2
2011年
3月期
3,560
356
6/11
1,930
193
3/15
52,200
522,000
6/11
137億1383万74億3474万+17.42%
6/1
-21.62%
3/15
2012年
3月期
4,980
498
3/23
2,380
238
4/8
68,600
686,000
2/16
191億8395万91億6823万+26.09%
2/16
-9.36%
8/8
2013年
3月期
6,480
648
3/5
3,600
360
6/4
47,300
473,000
2/4
249億6225万138億6792万+14.81%
1/30
-9.1%
4/1
2014年
3月期
6,740
674
5/9
4,310
431
12/25
29,500
295,000
4/25
259億6382万166億298万+11.8%
2/18
-16.73%
6/7
2015年
3月期
6,340
634
3/24
4,350
435
5/21
25,500
255,000
8/26
270億1740万185億3717万+9.72%
9/17
-8.46%
5/20
2016年
3月期
8,130
813
7/24
4,330
433
2/12
31,800
318,000
7/23
346億4534万184億5195万+20.21%
7/24
-18.08%
9/8
2017年
3月期
5,790
1/6
4,060
406
9/21
14,100
141,000
9/21
246億7362万173億136万+13.09%
12/6
-7.38%
6/24
2018年
3月期
5,590
5/10
4,305
2/15
13,700
1/30
238億2133万183億4541万+7.79%
5/11
-8.34%
2/15
2019年
3月期
4,865
9/26
2,751
12/25
56,700
3/15
207億3180万117億2316万+6.73%
1/29
-26.36%
12/25
2020年
3月期
4,005
10/24
1,766
3/13
171,100
10/24
170億6698万75億2566万+21.14%
10/24
-22.39%
3/13
2021年
3月期
2,930
5/19
2,139
4/3
29,100
5/19
124億8596万91億1517万+12.17%
5/19
-8.32%
4/30
2022年
3月期
3,250
6/10
1,940
12/6
209,300
6/10
138億4961万82億6715万+18.63%
6/9
-7.39%
12/6
2023年
3月期
2,298
5/27
1,634
12/29

12/28
127,100
5/27
97億9274万69億6316万+5.92%
1/31
-5.91%
9/26
2024年
3月期
2,112
6/26
1,550
12/26
45,400
6/26
90億11万66億520万+5.31%
8/29
-10.14%
10/30
最新1,582
2024/9/19
40067億4156万-1.98%
1,614

年間値上がり率

1984/12/28 vs 1983/12/28
17%(1.17倍)
1985/12/28 vs 1984/12/28
-3%(0.97倍)
1986/12/27 vs 1985/12/28
74%(1.74倍)
1987/12/28 vs 1986/12/27
-15%(0.85倍)
1988/12/28 vs 1987/12/28
5%(1.05倍)
1989/12/29 vs 1988/12/28
83%(1.83倍)
1990/12/28 vs 1989/12/29
-19%(0.81倍)
1991/12/30 vs 1990/12/28
-42%(0.58倍)
1992/12/30 vs 1991/12/30
-22%(0.78倍)
1993/12/30 vs 1992/12/30
8%(1.08倍)
1994/12/30 vs 1993/12/30
-1%(0.99倍)
1995/12/29 vs 1994/12/30
-15%(0.85倍)
1996/12/30 vs 1995/12/29
-18%(0.82倍)
1997/12/30 vs 1996/12/30
-57%(0.43倍)
1998/12/30 vs 1997/12/30
13%(1.13倍)
1999/12/30 vs 1998/12/30
-12%(0.88倍)
2000/12/29 vs 1999/12/30
-5%(0.95倍)
2001/12/28 vs 2000/12/29
4%(1.04倍)
2002/12/30 vs 2001/12/28
82%(1.82倍)
2003/12/30 vs 2002/12/30
-32%(0.68倍)
2004/12/30 vs 2003/12/30
74%(1.74倍)
2005/12/30 vs 2004/12/30
74%(1.74倍)
2006/12/29 vs 2005/12/30
-32%(0.68倍)
2007/12/28 vs 2006/12/29
-5%(0.95倍)
2008/12/30 vs 2007/12/28
-51%(0.49倍)
2009/12/30 vs 2008/12/30
-9%(0.91倍)
2010/12/30 vs 2009/12/30
10%(1.1倍)
2011/12/30 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/30
79%(1.79倍)
2013/12/30 vs 2012/12/28
-8%(0.92倍)
2014/12/30 vs 2013/12/30
17%(1.17倍)
2015/12/30 vs 2014/12/30
13%(1.13倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
-13%(0.87倍)
2018/12/28 vs 2017/12/29
-38%(0.62倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/30 vs 2019/12/30
-24%(0.76倍)
2021/12/30 vs 2020/12/30
-9%(0.91倍)
2022/12/30 vs 2021/12/30
-18%(0.82倍)
2023/12/29 vs 2022/12/30
-6%(0.94倍)
2024/09/19 vs 2023/12/29
1%(1.01倍)
過去安値
1,550円(2023/12/26)
2%(1.02倍)
1,582円(9/19)