4549 栄研化学

4549
2024/09/18
時価
919億円
PER 予
18.42倍
2010年以降
8.94-39.4倍
(2010-2024年)
PBR
1.82倍
2010年以降
0.69-3.2倍
(2010-2024年)
配当 予
2.22%
ROE 予
9.9%
ROA 予
7.32%
資料
Link
CSV,JSON

PER

2010年3月31日
16.82倍
2011年3月31日
12.66倍
2012年3月30日
16.58倍
2013年3月29日
11.75倍
2014年3月31日
16.45倍
2015年3月31日
17.11倍
2016年3月31日
17.74倍
2017年3月31日
19.36倍
2018年3月30日
37.65倍
2019年3月29日
27.84倍
2020年3月31日
20.55倍
2021年3月31日
15.83倍
2022年3月31日
10.26倍
2023年3月31日
10.07倍
2024年3月29日
27.9倍

2024/04/24~2024/09/18

株価&PER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
09/182,3602,3902,3562,385+1.71%58,400919億2132万+4.19%18.421.82
09/172,3302,3462,3192,345+1.74%50,900903億7967万+2.85%18.111.79
09/132,3382,3402,2862,305-0.9%77,900888億3801万+1.45%17.81.76
09/122,3392,3492,3122,326+1.31%55,900896億4738万+2.78%17.961.78
09/112,3492,3602,2852,296-2.3%51,100884億9114万+1.82%17.731.76
09/102,3422,3582,3142,350+1.16%34,200905億7237万+4.58%18.151.8
09/092,2942,3392,2772,323-0.13%45,600895億3176万+4.26%17.941.78
09/062,2982,3322,2862,326+2.11%51,600896億4738万+4.82%17.961.78
09/052,3002,3292,2682,278-1.6%64,200877億9739万+2.98%17.591.74
09/042,2882,3242,2812,315+0.48%92,000892億2342万+4.33%17.881.77
09/032,2972,3202,2852,304+1.45%49,900887億9947万+3.6%17.791.76
09/022,2892,3052,2562,271-1.09%46,500875億2760万+1.88%17.541.74
08/302,2962,3062,2532,296+1.73%92,600884億9114万+2.78%17.731.76
08/292,2872,3062,2392,257-0.75%107,200869億8802万+0.85%17.431.73
08/282,2382,2872,2382,274-0.18%32,700876億4323万+1.34%17.561.74
08/272,2802,3012,2582,278+1.11%62,100877億9739万+1.33%17.591.74
08/262,2732,2832,2522,253-0.88%48,400868億3385万+0.13%17.41.72
08/232,2852,2892,2502,273-0.48%44,300876億468万+0.84%17.551.74
08/222,2662,2932,2612,284+1.38%39,400880億2864万+1.2%17.641.75
08/212,2242,2532,2062,253+0.58%58,000868億3385万-0.35%17.41.72
08/202,2552,2762,2232,240-0.31%59,000863億3282万-1.15%17.31.71
08/192,3162,3502,2472,247-2.9%94,900866億261万-1.1%17.351.72
08/162,2562,3142,2362,314+3.67%109,100891億8488万+1.71%17.871.77
08/152,2462,2462,2072,232+1.45%66,600860億2448万-1.89%17.241.71
08/142,1572,2222,1572,200+1.57%102,800847億9116万-3.34%16.991.68
08/132,1502,1972,1432,166+1.69%68,900834億8075万-4.92%16.731.66
08/092,1502,1942,0892,130+1.43%94,400820億9326万-6.62%16.451.63
08/082,0642,1292,0562,100-0.66%114,500809億3701万-8.06%16.221.61
08/072,0902,1812,0672,114+1.1%150,100814億7659万-7.6%16.331.62
08/061,9932,1041,9602,091+11.28%136,300805億9014万-8.73%16.151.6
08/051,9672,0241,8491,879-10.48%129,500724億1936万-18.13%14.511.44
08/022,1572,2162,0562,099-2.6%308,200808億9847万-9.09%16.211.6
08/012,2452,2662,1402,155-11.86%216,900830億5679万-6.87%16.641.65
07/312,4302,4452,4072,445+0.33%135,200942億3381万+5.57%18.881.87
07/302,4582,4682,4222,437-0.29%82,200939億2548万+5.64%18.821.86
07/292,4092,4532,3892,444+2.52%103,700941億9527万+6.4%18.871.87
07/262,3832,3982,3782,384-1.16%81,000918億8278万+4.38%18.411.82
07/252,3732,4202,3462,412+0.58%96,800929億6194万+5.98%18.631.84
07/242,3732,4222,3732,398+1.4%111,400924億2236万+5.87%18.521.83
07/232,3472,3822,3282,365+1.37%49,100911億5050万+4.88%18.261.81
07/222,3452,3452,3092,333-0.81%39,400899億1717万+3.97%18.021.78
07/192,3492,3632,3322,352-0.08%98,700906億4946万+5.33%18.161.8
07/182,3662,4062,3532,354-1.34%121,800907億2654万+6.08%18.181.8
07/172,3932,4002,3492,386+0.25%138,500919億5987万+8.06%18.431.82
07/162,3902,3952,3632,380+0.25%98,900917億2862万+8.48%18.381.82
07/122,3112,3742,3112,374+1.76%91,800914億9737万+8.9%18.331.81
07/112,3112,3582,3092,333+1.43%77,300899億1717万+7.71%18.021.78
07/102,2752,3002,2672,300+0.83%74,700886億4530万+6.83%17.761.76
07/092,2492,2902,2452,281+1.42%101,100879億1302万+6.54%17.621.74
07/082,2402,2622,2362,249+1.31%116,300866億7969万+5.59%17.371.72
07/052,2102,2202,2082,220+0.45%29,800855億6199万+4.57%17.141.7
07/042,2062,2202,1912,210+0.64%71,400851億7657万+4.34%17.071.69
07/032,2022,2112,1792,196-0.27%62,000846億3699万+3.98%16.961.68
07/022,1922,2102,1742,202+0.92%73,100848億6824万+4.51%17.011.68
07/012,2412,2412,1772,182-2.59%63,800840億9741万+3.81%16.851.67
06/282,2502,2502,2042,240+0.9%103,100863億3282万+6.77%17.31.64
06/272,2052,2202,1822,220+0.23%105,500855億6199万+6.22%17.141.62
06/262,2152,2252,1932,215+0.45%138,600853億6928万+6.34%17.111.62
06/252,1922,2112,1852,205+0.82%80,400849億8387万+6.16%17.031.61
06/242,1562,1932,1502,187+2.48%97,000842億9012万+5.5%16.891.6
06/212,1602,1642,1252,134-1.2%214,600822億4742万+2.99%16.481.56
06/202,1452,1672,1362,160+0.93%77,700832億4950万+4.25%16.681.58
06/192,1542,1662,1222,140-0.51%50,900824億7867万+3.38%16.531.56
06/182,1122,1542,1122,151+3.21%92,100829億263万+3.96%16.611.57
06/172,0602,0842,0292,084+0.82%69,800803億2035万+0.68%16.091.52
06/142,0152,0982,0152,067+2.68%165,200796億6515万-0.1%15.961.51
06/132,0642,0641,9992,013-2.47%135,600775億8391万-2.66%15.551.47
06/122,0222,0772,0222,064+1.47%80,100795億4952万-0.15%15.941.51
06/112,0452,0572,0282,034-0.25%70,600783億9328万-1.5%15.711.49
06/102,0242,0412,0182,039+1.19%63,400785億8599万-1.21%15.751.49
06/072,0092,0191,9982,015+0.4%43,300776億6099万-2.37%15.561.47
06/062,0112,0191,9942,007+0.05%65,300773億5266万-2.71%15.51.47
06/051,9952,0161,9912,006+0.3%64,300773億1412万-2.76%15.491.47
06/042,0312,0632,0002,000-3.89%169,400770億8287万-3.05%15.451.46
06/032,1002,1042,0802,081-0.76%54,100802億473万+0.82%16.071.52
05/312,0522,0972,0522,097+1.3%280,400808億2139万+1.75%16.191.53
05/302,0422,0742,0222,070+0.44%150,700797億8077万+0.58%15.991.51
05/292,0332,0682,0202,061-0.48%91,800794億3390万+0.39%15.921.51
05/282,0842,0892,0562,071-0.53%70,900798億1931万+1.12%15.991.51
05/272,0362,0852,0032,082+2.16%75,200802億4327万+1.86%16.081.52
05/242,0302,0492,0222,038-0.92%81,500785億4745万-0.05%15.741.49
05/232,0442,0792,0382,057-0.72%75,300792億7973万+0.98%15.891.5
05/222,0802,0892,0512,072-1.33%114,800798億5785万+1.82%161.52
05/212,1462,1702,1002,100-2.14%88,800809億3701万+3.35%16.221.54
05/202,1362,1762,1072,146-0.05%109,500827億992万+5.77%16.571.57
05/172,1202,1532,0942,147+1.42%109,600827億4846万+6.08%16.581.57
05/162,1092,1302,0822,117+0.67%140,100815億9222万+4.85%16.351.55
05/152,1502,1602,0922,103-3.09%160,700810億5264万+4.42%16.241.54
05/142,2122,2122,1482,170+4.68%288,300836億3492万+8.07%16.761.59
05/132,0412,0762,0092,073+1.57%143,700798億9640万+3.7%16.011.52
05/102,0512,1032,0172,041+2.87%193,800786億6307万+2.36%15.761.49
05/092,0042,0181,9731,984-1%101,900764億6621万-0.4%15.321.45
05/082,0342,0421,9962,004-1.28%72,900772億3704万+0.6%15.481.47
05/072,0302,0412,0152,030+0.15%58,200782億3911万+1.91%15.681.48
05/022,0112,0272,0012,027+1.2%32,200781億2349万+1.91%15.651.48
05/012,0002,0101,9772,003-0.1%58,500771億9850万+0.7%15.471.46
04/302,0082,0121,9832,005-0.1%70,200772億7558万+0.91%15.481.47
04/262,0032,0231,9882,007-0.89%94,400803億6316万+1.11%15.51.53
04/252,0222,0372,0042,025+1%147,600810億8391万+2.02%15.641.55
04/242,0002,0151,9972,005-0.05%45,500802億8308万+1.11%15.481.53

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PER
2010年
3月期
648
1,296
8/27
304
607
4/1
2,982,000
1,491,000
8/19
23.2410.891.470.69--16.82倍
3/31
2011年
3月期
559
1,117
2/21

1,117
2/18
377
754
3/15
491,800
245,900
12/21
14.549.821.190.81243億1789万164億1512万12.66倍
3/31
2012年
3月期
575
1,150
3/14
463
926
8/9

926
4/7
548,400
274,200
4/18
17.1513.811.170.95250億3632万201億5968万16.58倍
3/30
2013年
3月期
685
1,370
3/25
504
1,007
10/11

1,007
10/10
864,000
432,000
1/24
12.168.941.270.93298億2588万219億2311万11.75倍
3/29
2014年
3月期
1,383
2,766
5/8
606
1,212
4/2
4,602,000
2,301,000
5/8
25.3611.112.090.92602億1780万263億8611万16.45倍
3/31
2015年
3月期
1,099
2,197
10/16
778
1,556
5/21
5,773,600
2,886,800
10/16
19.0813.521.521.07478億3026万338億7523万17.11倍
3/31
2016年
3月期
1,368
2,735
5/21
951
1,902
9/29
975,400
487,700
4/8
20.5914.321.791.24595億4291万414億790万17.74倍
3/31
2017年
3月期
1,610
3,220
3/21
923
1,846
5/10
1,262,400
631,200
3/15
20.2111.581.941.11701億171万401億8874万19.36倍
3/31
2018年
3月期
2,805
5,610
1/9
1,432
2,863
4/14
1,349,600
674,800
10/25
39.4120.113.21.631221億3373万623億2956万37.65倍
3/30
2019年
3月期
2,862
3/13
2,136
12/26
587,100
1/30
30.5722.823.042.271246億1559万930億451万27.84倍
3/29
2020年
3月期
2,660
4/2
1,440
3/17
3,376,500
2/17
27.7315.012.651.441158億2022万626億9967万20.55倍
3/31
2021年
3月期
2,438
1/28
1,562
7/10
2,283,800
6/3
17.8411.432.181.391061億5402万680億1172万15.83倍
3/31
2022年
3月期
2,340
7/29
1,652
1/31
559,900
7/27
13.919.821.91.341018億8696万719億3045万10.26倍
3/31
2023年
3月期
2,076
7/27
1,534
3/23
711,800
9/21
13.389.891.561.16903億9202万667億9256万10.07倍
3/31
2024年
3月期
2,055
3/11
1,334
10/4
1,318,700
10/30
28.6718.611.561.01822億8515万580億8427万27.9倍
3/29
最新2,385
2024/9/18
58,40018.42
予想
1.82
実績
919億2132万-