4548 生化学工業

4548
2019/05/22
時価
680億円
PER 予
33.76倍
2010年以降
11.04-61.38倍
(2010-2019年)
PBR
0.98倍
2010年以降
0.71-2.08倍
(2010-2019年)
配当 予
2.17%
ROE 予
2.9%
ROA 予
2.49%
資料
Link
CSV,JSON

株価チャート

株価

5/22

前日 (5/21)
1,199
始値
1,202
高値
1,213
安値
1,197
終値 -0.17%
1,197
出来高 +0.93%
54,500

乖離率

株価(5日)
移動平均値
+0.25%
1,194
株価(25日)
移動平均値
+0.93%
1,186
出来高(5日)
移動平均値
-28.44%
76,160

2018/12/14~2019/05/22

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
2019
05/221,2021,2131,1971,197-0.17%54,500680億646万+0.93%33.760.98
05/211,1981,2121,1931,199-0.58%54,000681億2009万+1.1%33.810.98
05/201,1981,2181,1961,206+1.01%84,200685億1779万+1.77%34.010.98
05/171,1871,1961,1771,194+1.7%95,100678億3602万+0.67%33.670.98
05/161,1721,1871,1681,174-0.34%93,000666億9974万-1.1%33.110.96
05/151,1911,1911,1671,178-1.01%90,200669億2700万-0.93%33.220.96
05/141,1601,1961,1551,1900%96,000676億877万-0.08%33.560.97
05/131,1801,2261,1801,190+0.34%209,000676億877万-0.25%33.560.97
05/101,1771,2191,1751,186+0.76%163,900673億8151万-0.59%33.450.97
05/091,1861,1861,1671,177-1.42%131,100668億7018万-1.42%33.190.96
05/081,2001,2131,1921,194-1.65%117,400678億3602万-0.17%33.670.98
05/071,2151,2271,2051,214-0.65%105,300689億7230万+1.25%34.240.99
04/261,2161,2271,2051,222-0.33%92,800694億2682万+1.75%34.461
04/251,2101,2321,2041,226+2%109,700696億5407万+1.83%34.581
04/241,2541,2601,1961,202+3.26%258,400682億9053万-0.58%33.90.98
04/231,1611,1711,1601,164+0.26%50,300661億3160万-4.12%32.830.95
04/221,1601,1651,1471,161+0.52%54,400659億6116万-4.91%32.740.95
04/191,1561,1741,1531,155+0.87%82,100656億2027万-5.94%32.570.94
04/181,1841,1841,1421,145-3.29%135,400650億5213万-7.29%32.290.94
04/171,1831,1881,1721,1840%65,000672億6788万-4.67%33.390.97
04/161,1891,2061,1821,184-0.84%50,700672億6788万-5.05%33.390.97
04/151,1851,1981,1791,194+2.31%110,800678億3602万-4.56%33.670.98
04/121,1781,1821,1661,167-0.51%89,600663億204万-7.09%32.910.95
04/111,1831,1901,1681,173-0.85%56,300666億4293万-7.05%33.080.96
04/101,1851,2111,1831,1830%88,400672億1107万-6.85%33.360.97
04/091,1881,1971,1641,1830%205,500672億1107万-7.29%33.360.97
04/081,2241,2271,1801,183-3.11%280,500672億1107万-7.72%33.360.97
04/051,2161,2271,2161,221+0.49%74,800693億7000万-5.2%34.431
04/041,2211,2341,2151,215-1.14%135,600690億2912万-6.11%34.270.99
04/031,2341,2491,2201,229-0.89%122,000698億2452万-5.39%34.661
04/021,2341,2611,2341,240+1.22%151,000704億4947万-4.83%34.971.01
04/011,2231,2591,2191,225+2.17%134,100695億9726万-6.13%34.551
03/291,2021,2081,1861,199+0.08%201,400681億2009万-8.4%30.140.98
03/281,2251,2301,1941,198-4.16%141,200680億6328万-8.97%30.110.98
03/271,2471,2561,2371,250-0.48%155,200710億1761万-5.52%31.421.02
03/261,2681,2821,2481,256-0.16%209,500713億5850万-5.49%31.571.03
03/251,2821,2831,2581,258-4.12%89,300714億7212万-5.48%31.621.03
03/221,3231,3231,2961,312-1.65%87,200745億4009万-1.5%32.981.07
03/201,3311,3401,3261,334+0.08%30,600757億9000万+0.23%33.531.09
03/191,3411,3411,3191,333-0.74%43,900757億3318万+0.3%33.511.09
03/181,3491,3491,3211,343+0.75%63,900763億132万+1.13%33.761.1
03/151,3291,3541,3291,333+0.6%99,400757億3318万+0.68%33.511.09
03/141,3401,3501,3211,325+0.61%68,000752億7867万+0.23%33.31.08
03/131,3131,3321,3041,3170%58,100748億2416万-0.3%33.11.08
03/121,2991,3271,2921,317+2.49%76,900748億2416万-0.23%33.11.08
03/111,3061,3091,2821,285-1.91%57,100730億610万-2.5%32.31.05
03/081,3131,3271,3061,310-1.58%97,600744億2646万-0.46%32.931.07
03/071,3401,3421,3151,331-2.13%100,800756億1955万+1.37%33.461.09
03/061,3341,3651,3271,360+1.87%63,300772億6716万+3.98%34.181.11
03/051,3261,3441,3181,335-0.37%61,800758億4681万+2.38%33.561.09
03/041,3491,3551,3261,340-0.15%72,600761億3088万+3.08%33.681.09
03/011,3641,3691,3411,342-0.74%62,600762億4451万+3.47%33.731.1
02/281,3601,3671,3401,352-0.66%100,100768億1265万+4.48%33.981.1
02/271,3291,3661,3221,361+3.18%136,500773億2398万+5.5%34.211.11
02/261,3011,3331,2951,319+2.09%121,600749億3778万+2.49%33.151.08
02/251,3211,3271,2841,292-2.2%136,000734億380万+0.47%32.481.06
02/221,3811,3811,3051,321-3.86%160,000750億5141万+2.64%33.21.08
02/211,3781,3931,3211,374+0.15%215,100780億6256万+7.01%34.541.12
02/201,4001,4211,3581,372-1.79%194,700779億4893万+7.19%34.491.12
02/191,3141,5931,3141,397+6.72%1,787,000793億6928万+9.31%35.111.14
02/181,3001,3211,3001,309+2.51%49,900743億6964万+2.83%32.91.07
02/151,2741,2801,2641,277-1.24%35,400725億5159万+0.31%32.11.04
02/141,2951,3101,2911,293+0.15%35,100734億6062万+1.49%32.51.06
02/131,3031,3101,2821,291-0.92%49,400733億4699万+1.25%32.451.05
02/121,2501,3071,2501,303+4.24%59,100740億2876万+2.28%32.751.06
02/081,2591,2761,2461,250-2.04%57,300710億1761万-1.73%31.421.02
02/071,2861,3011,2571,276-1.54%80,500724億9478万+0.31%32.071.04
02/061,2801,3151,2501,296-0.99%151,900736億3106万+1.89%32.581.06
02/051,2701,3321,2681,309+4.3%118,500743億6964万+3.31%32.91.07
02/041,2441,2721,2351,255+1.95%86,300713億168万-0.4%31.551.03
02/011,2311,2431,2221,2310%50,000699億3814万-2.22%30.941.01
01/311,2411,2511,2231,231+1.07%99,600699億3814万-2.38%30.941.01
01/301,2401,2421,2151,218-2.25%124,600691億9956万-3.72%30.620.99
01/291,2261,2531,2191,246+0.65%76,600707億9035万-1.89%31.321.02
01/281,2441,2611,2301,238-2.06%78,700703億3584万-3.21%31.121.01
01/251,2691,2921,2631,264-1.1%52,000718億1301万-1.79%31.771.03
01/241,2601,2861,2571,278+1.43%40,600726億841万-1.31%32.121.04
01/231,2611,2731,2541,260-1.87%46,100715億8575万-3.23%31.671.03
01/221,2961,2961,2731,284-1%49,800729億4929万-1.83%32.271.05
01/211,3031,3111,2911,297+0.23%52,600736億8787万-1.29%32.61.06
01/181,2731,3231,2641,294+2.45%83,600735億1743万-2.04%32.531.06
01/171,2591,2751,2421,263-0.32%157,000717億5619万-4.82%31.751.03
01/161,3151,3191,2471,267-3.72%135,000719億8345万-5.24%31.851.03
01/151,2581,3281,2491,316+2.33%60,500747億6734万-2.37%33.081.07
01/111,3181,3191,2681,286-1.23%75,000730億6292万-5.3%32.321.05
01/101,2951,3171,2851,302-0.61%54,800739億7194万-4.89%32.731.06
01/091,3141,3311,3031,310+0.92%57,100744億2646万-4.93%32.931.07
01/081,2831,3101,2711,298+1.41%77,600737億4469万-6.42%32.631.06
01/071,3001,3171,2701,280+1.35%107,500727億2203万-8.31%32.171.05
01/041,2191,2681,2181,263+1.12%119,100717億5619万-10.23%31.751.03
2018
12/281,2571,2571,2321,249-0.79%74,400709億6080万-11.92%31.391.02
12/271,2101,2681,2101,259+6.69%98,500715億2894万-11.9%31.651.03
12/261,1691,2051,1651,180+4.7%136,400670億4062万-18.17%29.660.96
12/251,1001,1661,0991,127-8.37%165,800640億2948万-22.65%28.330.92
12/211,2581,2711,2261,230-3.83%141,300698億8133万-16.61%30.921
12/201,3011,3231,2721,279-3.91%128,100726億6522万-14.1%32.151.04
12/191,3471,3471,3051,331-1.63%113,800756億1955万-11.38%33.461.09
12/181,4161,4301,3531,353-7.01%104,000768億6946万-10.52%34.011.1
12/171,4431,4651,4181,455+1.18%80,400826億6450万-4.46%36.571.19
12/141,4731,4731,4371,438-2.44%75,300816億9866万-6.01%36.141.17

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
2010年
3月期
1,307
10/1
915
11/30
211,500
1/14
--+9.34%
9/30
-14.25%
11/16
2011年
3月期
1,095
3/25
680
3/15
458,200
3/25
641億4948万398億3712万+16.33%
3/25
-23.83%
3/15
2012年
3月期
1,035
4/1
791
8/11
343,300
8/11
606億3444万463億3994万+6.41%
9/16
-11.63%
8/11
2013年
3月期
1,060
3/26
751
6/4
298,900
3/26
620億9904万439億9658万+32.14%
4/24
-7.08%
5/18
2014年
3月期
1,641
1/20
922
4/2
1,044,800
4/24
961億3649万540億1444万+22.01%
1/20
-8.47%
6/7
2015年
3月期
2,396
2/12
1,111
5/22
4,981,100
8/29
1403億6748万650億8692万+47.43%
8/29
-8.46%
5/21
2016年
3月期
2,322
4/9
1,166
2/12
1,261,900
8/25
1360億3226万683億905万+17.86%
3/30
-26.47%
2/12
2017年
3月期
1,936
3/28
1,350
6/24
1,312,400
6/16
1099億9208万766億9902万+11.76%
9/27
-12.17%
11/9
2018年
3月期
2,236
2/23
1,535
11/8
2,354,700
11/9
1270億3631万872億963万+20.42%
2/19
-24.05%
11/8
2019年
3月期
1,594
12/3
1,099
12/25
1,787,000
2/19
905億6166万624億3868万+9.31%
2/19
-8.97%
3/28
最新1,197
2019/5/22
54,500680億646万+0.93%
1,186

年間値上がり率

2005/12/30 vs 2004/12/30
39%(1.39倍)
2006/12/29 vs 2005/12/30
-7%(0.93倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
-18%(0.82倍)
2009/12/30 vs 2008/12/30
0%(1倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/30 vs 2010/12/30
-9%(0.91倍)
2012/12/28 vs 2011/12/30
11%(1.11倍)
2013/12/30 vs 2012/12/28
40%(1.4倍)
2014/12/30 vs 2013/12/30
52%(1.52倍)
2015/12/30 vs 2014/12/30
-8%(0.92倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
-3%(0.97倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/05/22 vs 2018/12/28
-4%(0.96倍)
過去安値
565円(2004/03/23)
112%(2.12倍)
1,197円(5/22)