4558 中京医薬品

4558
2024/03/28
時価
24億円
PER 予
-倍
2010年以降
赤字-1342.86倍
(2010-2023年)
PBR
0.85倍
2010年以降
0.79-7.51倍
(2010-2023年)
配当 予
2.38%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
211
始値
210
高値
210
安値
208
終値 -0.47%
210
出来高 -4.82%
7,900

乖離率

株価(5日)
移動平均値
-0.47%
211
株価(25日)
移動平均値
+1.45%
207
出来高(5日)
移動平均値
-67.36%
24,200

2023/10/30~2024/03/28

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
03/28210210208210-0.47%7,90024億4875万+1.45%-0.85
03/27211211210211+0.96%8,30024億6041万+1.93%-0.85
03/26212212209209-1.88%27,50024億3709万+0.97%-0.84
03/25212213211213+0.47%8,00024億8373万+3.4%-0.86
03/22214218210212+1.44%69,30024億7207万+2.91%-0.86
03/21209210208209+0.48%38,60024億3709万+1.46%-0.84
03/19206208206208+0.48%11,40024億2543万+0.97%-0.84
03/18207209205207+0.98%29,50024億1377万+0.49%-0.84
03/152062072052050%18,40023億9045万-0.49%-0.83
03/14205206204205+0.49%7,50023億9045万-0.49%-0.83
03/13205205204204-0.49%26,70023億7878万-0.97%-0.82
03/122062062042050%25,90023億9045万-0.49%-0.83
03/11205206205205-0.49%25,00023億9045万-0.97%-0.83
03/08207207205206-0.48%7,70024億211万-0.48%-0.83
03/072052072052070%24,00024億1377万0%-0.84
03/06205207204207+0.98%38,40024億1377万0%-0.84
03/05207207205205-0.97%15,90023億9045万-0.97%-0.83
03/04209209207207+0.49%15,90024億1377万0%-0.84
03/01208208206206-0.96%19,10024億211万-0.48%-0.83
02/29206209206208+0.97%22,80024億2543万0%-0.84
02/28205209205206+0.49%35,20024億211万-0.96%-0.83
02/27205205204205-0.49%17,20023億9045万-1.44%-0.83
02/26205206204206+0.49%13,70024億211万-0.96%-0.83
02/22206206204205-0.49%22,00023億9045万-1.44%-0.83
02/212042062042060%5,00024億211万-0.96%-0.83
02/202062062042060%23,20024億211万-0.96%-0.83
02/19203206202206+1.48%15,70024億211万-0.96%-0.83
02/162032052022030%26,70023億6712万-2.4%-0.82
02/15205205202203-1.46%37,70023億6712万-2.4%-0.82
02/142062062042060%36,90024億211万-0.96%-0.83
02/13207207204206-0.48%53,60024億211万-0.96%-0.83
02/09207208206207-0.48%63,80024億1377万-0.48%-0.84
02/08210210208208-1.42%37,20024億2543万0%-0.84
02/07210211208211-0.94%97,10024億6041万+1.44%-0.85
02/06214240210213+2.4%1,354,90024億8373万+2.4%-0.86
02/052082102072080%29,40024億2543万0%-0.84
02/022062082062080%27,80024億2543万0%-0.84
02/01209211206208-0.48%26,80024億2543万+0.48%-0.84
01/31210211209209-0.48%3,10024億3709万+0.97%-0.84
01/30212212208210-0.47%9,60024億4875万+1.45%-0.85
01/29210212210211+0.48%8,20024億6041万+1.93%-0.85
01/26208211207210-0.47%19,10024億4875万+1.45%-0.85
01/25208212207211+1.44%41,90024億6041万+1.93%-0.85
01/242082082062080%20,60024億2543万+0.48%-0.84
01/23207208207208+0.48%5,90024億2543万+0.48%-0.84
01/22206208206207+0.49%9,80024億1377万0%-0.84
01/19208209206206-0.96%19,20024億211万-0.48%-0.83
01/18207208204208+0.97%23,90024億2543万0%-0.84
01/172072082062060%15,30024億211万-0.96%-0.83
01/16209209206206-0.48%11,80024億211万-0.96%-0.83
01/152082082072070%14,40024億1377万-0.96%-0.84
01/12208209207207-0.96%11,50024億1377万-0.96%-0.84
01/112102112082090%18,10024億3709万0%-0.84
01/102102102092090%18,80024億3709万-0.48%-0.84
01/09209210207209+0.97%16,60024億3709万-0.48%-0.84
01/052072082072070%9,10024億1377万-1.43%-0.84
01/04208208205207-0.48%24,10024億1377万-1.9%-0.84
2023
12/29203209203208+1.46%28,60024億2543万-1.42%-0.84
12/28204205202205+0.99%23,90023億9045万-2.84%-0.83
12/27203203201203-0.49%58,10023億6712万-3.79%-0.82
12/26205205202204+0.99%50,40023億7878万-3.77%-0.82
12/25206206202202-1.94%67,40023億5546万-4.72%-0.82
12/222082082062060%32,10024億211万-2.83%-0.83
12/21208208206206-0.96%27,50024億211万-2.83%-0.83
12/20207210207208+0.48%42,40024億2543万-1.89%-0.84
12/19209210207207-1.43%55,70024億1377万-2.36%-0.84
12/182112112092100%27,70024億4875万-1.41%-0.85
12/15213213210210-0.94%17,30024億4875万-1.41%-0.85
12/142122132102120%27,80024億7207万-0.47%-0.86
12/13213213211212-0.47%18,40024億7207万-0.47%-0.86
12/122132142122130%24,40024億8373万0%-0.86
12/11218220212213-1.39%56,30024億8373万0%-0.86
12/082202202152160%58,50025億1871万+1.41%-0.87
12/07216218216216+0.47%55,40025億1871万+1.41%-0.87
12/06214225214215+0.94%122,40025億705万+1.42%-0.87
12/05215215212213-0.47%35,40024億8373万+0.47%-0.86
12/04219220213214-2.73%151,10024億9539万+0.94%-0.86
12/01213230213220+3.29%777,60025億6536万+3.77%-0.89
11/30215215212213-0.93%9,80024億8373万+0.95%-0.86
11/29218218214215-1.38%14,80025億705万+1.9%-0.87
11/282182182122180%33,60025億4204万+3.32%-0.88
11/27220221214218+1.87%51,00025億4204万+3.32%-0.88
11/24211220209214+2.39%91,60024億9539万+1.42%-0.86
11/22210210209209-0.48%17,40024億3709万-0.95%-0.84
11/21208211208210+0.96%22,10024億4875万-0.47%-0.85
11/20208208207208+0.48%30,80024億2543万-1.42%-0.84
11/17209210205207-0.96%65,90024億1377万-2.36%-0.84
11/162082102082090%9,80024億3709万-1.42%-0.84
11/15209210207209+0.48%13,70024億3709万-1.88%-0.84
11/14211211208208-1.42%22,40024億2543万-2.35%-0.84
11/132122122102110%7,60024億6041万-1.4%-0.85
11/102112132112110%3,80024億6041万-1.4%-0.85
11/09212213211211-0.47%5,10024億6041万-1.86%-0.85
11/08212212211212+0.47%10,50024億7207万-1.4%-0.86
11/07211212211211-0.47%13,70024億6041万-2.31%-0.85
11/06211212210212-1.85%22,50024億7207万-2.3%-0.86
11/02214216212216+0.93%35,50025億1871万-0.46%-0.87
11/01210214210214+1.9%12,40024億9539万-1.83%-0.86
10/312112112092100%4,20024億4875万-3.67%-0.85
10/30209211209210+0.48%9,50024億4875万-4.11%-0.85

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
406
5/28
233
1/16
51,200
11/30
--+10.65%
2/22
-17.6%
1/17
2009年
3月期
317
4/1
176
2/24
75,700
1/23
--+9.3%
1/19
-22.92%
1/26
2010年
3月期
405
8/31
178
4/8

4/7
31,000
8/31
--+29.38%
7/1
-16.89%
10/1
2011年
3月期
375
3/24
185
3/16

3/15
261,600
3/24
42億6937万21億622万+36.61%
3/23
-16.09%
3/15
2012年
3月期
267
4/1
189
11/22
59,400
3/23
30億3979万21億5176万+9.25%
2/22
-9.19%
7/29
2013年
3月期
420
3/7
188
5/23
155,900
10/19
47億8170万21億4038万+26.53%
10/19
-10.72%
4/2
2014年
3月期
398
5/1
258
6/26

6/7
677,500
11/26
45億3123万29億3733万+9.52%
1/9

11/26
-14.84%
6/4
2015年
3月期
366
12/1
270
4/16
927,100
12/1
42億6782万31億4839万+17.25%
12/1
-3.68%
4/6
2016年
3月期
300
4/1
274
2/12
27,000
6/2
34億9822万31億9504万+2.11%
3/28
-3.93%
8/25
2017年
3月期
337
3/6
276
7/6

6/27
155,500
3/3
39億2966万32億1836万+10.22%
3/2
-5.67%
4/6
2018年
3月期
330
9/6
279
4/14

4/13
72,300
9/6
38億4804万32億5334万+5.56%
9/6
-3.99%
3/29
2019年
3月期
298
10/31

7/23
267
12/25
29,900
7/23
34億7489万31億1341万+1.72%
1/30
-5.95%
12/25
2020年
3月期
1,598
2/3
217
12/26

12/25
13,206,200
2/18
186億3385万25億3037万+254.35%
1/31
-52.66%
3/13
2021年
3月期
687
4/6
330
2/26
8,491,000
11/13
80億1092万38億4804万+28.75%
6/3
-20.44%
5/11
2022年
3月期
379
4/5
223
3/9
15,205,500
1/7
44億1941万26億34万+36.96%
11/29
-11.36%
5/18
2023年
3月期
306
7/26
220
3/16

12/28
1,948,500
7/26
35億6818万25億6536万+8.28%
7/7
-6.41%
12/27
最新210
2024/3/28
7,90024億4875万+1.45%
207

年間値上がり率

1998/12/24 vs 1997/12/25
7%(1.07倍)
1999/12/24 vs 1998/12/24
35%(1.35倍)
2000/12/29 vs 1999/12/24
100%(2倍)
2001/12/28 vs 2000/12/29
-9%(0.91倍)
2002/12/30 vs 2001/12/28
-12%(0.88倍)
2003/12/29 vs 2002/12/30
0%(1倍)
2004/12/30 vs 2003/12/29
-11%(0.89倍)
2005/12/30 vs 2004/12/30
9%(1.09倍)
2006/12/29 vs 2005/12/30
-9%(0.91倍)
2007/12/27 vs 2006/12/29
-22%(0.78倍)
2008/12/30 vs 2007/12/27
-17%(0.83倍)
2009/12/30 vs 2008/12/30
5%(1.05倍)
2010/12/30 vs 2009/12/30
-15%(0.85倍)
2011/12/30 vs 2010/12/30
-15%(0.85倍)
2012/12/28 vs 2011/12/30
29%(1.29倍)
2013/12/30 vs 2012/12/28
23%(1.23倍)
2014/12/30 vs 2013/12/30
-4%(0.96倍)
2015/12/30 vs 2014/12/30
-1%(0.99倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
4%(1.04倍)
2018/12/28 vs 2017/12/29
-4%(0.96倍)
2019/12/30 vs 2018/12/28
-21%(0.79倍)
2020/12/30 vs 2019/12/30
72%(1.72倍)
2021/12/30 vs 2020/12/30
-27%(0.73倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/12/29 vs 2022/12/30
-11%(0.89倍)
2024/03/28 vs 2023/12/29
1%(1.01倍)
過去安値
143円(1998/11/18)
46%(1.46倍)
210円(3/28)