4574 大幸薬品

4574
2024/10/30
時価
196億円
PER 予
35.41倍
2010年以降
赤字-37.45倍
(2010-2023年)
PBR
2.41倍
2010年以降
0.82-5.8倍
(2010-2023年)
配当
0%
ROE 予
6.81%
ROA 予
4.11%
資料
Link
CSV,JSON

株価チャート

株価

10/30

前日 (10/29)
392
始値
391
高値
392
安値
388
終値 -1.02%
388
出来高 +91.68%
177,300

乖離率

株価(5日)
移動平均値
+1.04%
384
株価(25日)
移動平均値
-1.27%
393
出来高(5日)
移動平均値
+82.9%
96,940

2024/06/06~2024/10/30

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
10/30391392388388-1.02%177,300196億4711万-1.27%35.412.41
10/29382393382392+2.08%92,500198億4966万-0.51%35.772.44
10/28381385377384+2.67%53,400194億4456万-2.54%35.042.39
10/25385385373374-2.09%80,600189億3820万-5.32%34.132.33
10/24378384376382+0.26%80,900193億4329万-3.54%34.862.38
10/23389391378381-1.04%113,200192億9265万-3.79%34.772.37
10/22387388382385-1.03%108,800194億9520万-3.02%35.142.39
10/21386390385389+1.3%112,400196億9775万-2.26%35.52.42
10/18390390380384-1.03%230,900194億4456万-3.52%35.042.39
10/173883933883880%62,100196億4711万-2.76%35.412.41
10/16394394388388-2.27%94,800196億4711万-2.76%35.412.41
10/15387397386397+3.12%109,700201億284万-0.75%36.232.47
10/11392392385385-1.28%112,300194億9520万-3.99%35.142.39
10/10399399389390-1.52%84,500197億4839万-2.99%35.592.42
10/09396399394396+0.25%53,900200億5221万-1.74%36.142.46
10/08399403393395-1.74%93,200200億157万-2.23%36.052.46
10/074044063994020%87,700203億5603万-0.74%36.692.5
10/044054094024020%52,400203億5603万-0.99%36.692.5
10/03409411402402-0.74%96,500203億5603万-1.23%36.692.5
10/02398409397405+0.5%111,400205億794万-0.74%36.962.52
10/01394404393403+2.81%100,000204億667万-1.47%36.782.51
09/30397403392392-3.69%166,500198億4966万-4.39%35.772.44
09/27411412406407-0.97%90,800206億921万-0.97%37.142.53
09/26404411402411+1.73%108,200208億1176万0%37.512.56
09/25406406400404+0.25%65,600204億5730万-1.94%36.872.51
09/24408408399403-0.49%94,900204億667万-2.18%36.782.51
09/20406408400405+1%149,900205億794万-1.7%36.962.52
09/19393404393401+2.3%105,000203億539万-2.67%36.62.49
09/18400402389392-1.26%87,700198億4966万-4.85%35.772.44
09/17403404388397-0.75%101,300201億284万-3.64%36.232.47
09/13406407397400-1.23%103,800202億5476万-3.15%36.52.49
09/12404410402405+4.92%150,700205億794万-1.94%36.962.52
09/11409409384386-6.08%232,100195億4584万-6.54%35.232.4
09/10405414405411+1.73%79,900208億1176万-0.48%37.512.56
09/09401405397404-1.22%138,700204億5730万-1.94%36.872.51
09/06414419406409-1.45%137,300207億1049万-0.73%37.332.54
09/05406417402415+2.47%144,400210億1431万+0.48%37.872.58
09/04422424400405-5.81%361,300205億794万-2.17%36.962.52
09/03420439417430+2.63%179,600217億7386万+3.37%39.242.67
09/02420422411419-0.24%110,500212億1686万+0.48%38.242.61
08/30416421414420+0.96%119,500212億6749万+0.48%38.332.61
08/29429429414416-3.03%130,300210億6495万-0.72%37.962.59
08/28431433422429-0.23%113,800217億2323万+2.14%39.152.67
08/27431431426430+0.47%46,000217億7386万+1.9%39.242.67
08/26431432426428+0.23%110,300216億7259万+1.42%39.062.66
08/23417432415427+2.15%159,100216億2195万+0.95%38.972.65
08/22420423414418+1.46%61,100211億6622万-1.65%38.152.6
08/21420422411412-2.83%121,000208億6240万-3.51%37.62.56
08/20406427406424+4.95%193,900214億7004万-1.4%38.692.64
08/19419419404404-3.58%148,800204億5730万-6.48%36.872.51
08/16407420407419+4.23%145,400212億1686万-3.46%38.242.61
08/15410410399402-1.95%175,400203億5603万-7.59%36.692.5
08/14403410391410+4.86%273,800207億6112万-6.18%37.422.55
08/13370391370391-5.78%511,800197億9902万-10.53%35.682.43
08/09413423407415+2.47%442,800210億1431万-5.47%37.872.58
08/08395416392405+2.53%236,700205億794万-7.74%36.962.52
08/07384407381395+0.77%328,800200億157万-10.23%36.052.46
08/06395407386392+4.81%325,200198億4966万-10.91%35.772.44
08/05386398360374-7.88%526,400189億3820万-15.19%34.132.33
08/02415423406406-5.8%356,800205億5858万-8.35%37.052.52
08/01445445430431-3.79%266,600218億2450万-2.71%39.332.68
07/31457457438448-2.61%227,000226億8533万+1.13%40.892.79
07/30462466453460+0.22%470,800232億9297万+4.31%41.982.86
07/29454459448459+3.61%193,800232億4233万+4.56%41.892.85
07/26446450439443+0.91%220,100224億3214万+1.61%40.432.75
07/25443445433439-1.35%259,700222億2959万+1.15%40.062.73
07/24460463444445-3.68%219,500225億3342万+3.01%40.612.77
07/23450463449462+3.82%272,100233億9424万+7.44%42.162.87
07/22450460439445-1.55%297,300225億3342万+3.97%40.612.77
07/19471471450452-4.03%315,800228億8787万+6.1%41.252.81
07/18480484471471-2.48%285,400238億4997万+11.35%42.982.93
07/17479495471483+4.09%667,200244億5762万+15%44.083
07/16479480456464-2.93%414,400234億9552万+11.54%42.352.88
07/12457478456478+4.37%530,900242億443万+15.74%43.622.97
07/11444458444458+3.39%248,000231億9170万+11.98%41.82.85
07/10445448438443-0.89%247,500224億3214万+9.38%40.432.75
07/09433452432447+3.71%616,600226億3469万+10.92%40.792.78
07/08430433424431+0.94%169,600218億2450万+7.75%39.332.68
07/05424433423427+0.95%256,800216億2195万+7.56%38.972.65
07/04412425412423+2.67%177,200214億1940万+7.09%38.62.63
07/03419419411412-0.72%104,800208億6240万+4.83%37.62.56
07/024154194124150%111,000210億1431万+6.14%37.872.58
07/01418420412415-0.24%105,000210億1431万+6.68%37.872.58
06/28423424410416-0.95%167,100210億6495万+7.49%37.962.58
06/274174304134200%259,500212億6749万+8.81%38.332.61
06/26409421409420+2.94%461,400212億6749万+9.38%38.332.61
06/25400410399408+2.26%223,700206億5985万+6.81%37.232.53
06/24390399390399+1.79%152,800202億412万+4.45%36.412.48
06/21390394389392+1.03%136,300198億4966万+2.62%35.772.44
06/20391395387388-1.02%93,200196億4711万+1.84%35.412.41
06/19400400390392-1.75%146,500198億4966万+2.62%35.772.44
06/18400405396399+0.25%277,100202億412万+4.45%36.412.48
06/17400400391398+0.25%254,200201億5348万+3.92%36.322.47
06/14380399380397+2.58%297,400201億284万+3.66%36.232.47
06/13392395387387-1.28%118,300195億9648万+1.31%35.322.4
06/12386395386392+1.82%112,900198億4966万+3.16%35.772.44
06/11389392385385-0.77%156,600194億9520万+1.58%35.142.39
06/10371389371388+4.3%257,700196億4711万+2.65%35.412.41
06/07372373368372+1.09%55,000188億3692万-1.06%33.952.31
06/06379379365368-1.87%141,600186億3437万-2.13%33.582.29

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
306
2,755
3/19
236
2,120
3/18
10,746,909
1,194,101
3/18
--+37.36%
5/8
-
2010年
3月期
1,610
4,830
8/24
281
2,525
4/6
3,611,700
1,203,900
8/18
--+67.15%
8/24
-24.69%
12/15
2011年
3月期
602
1,807
4/21
224
671
3/16
7,291,800
2,430,600
9/8
230億5009万85億5927万+27.05%
9/7
-31.57%
3/15
2012年
3月期
326
978
4/28
250
751
8/9
1,198,200
399,400
2/10
124億7536万95億7975万+10.01%
8/31
-10.88%
5/16
2013年
3月期
316
949
2/8
197
592
5/31
917,400
305,800
6/1
121億544万75億5155万+93.92%
4/9
-16.95%
5/23
2014年
3月期
906
2,717
1/14
281
842
4/2
23,518,500
7,839,500
4/9
362億3662万107億4055万+25.62%
12/3
-24.28%
6/7
2015年
3月期
848
2,545
12/1
444
1,332
5/14
6,293,700
2,097,900
9/4
341億5390万178億3348万+20.28%
11/28
-11.06%
1/22
2016年
3月期
688
2,065
6/4
337
1,012
2/15
4,197,900
1,399,300
6/3
280億5736万139億1419万+10.9%
6/3
-22.74%
2/12
2017年
3月期
647
1,942
3/29
441
1,323
4/8
779,700
259,900
11/29
274億2220万182億9351万+14%
11/29
-4.92%
8/23
2018年
3月期
888
2,664
11/20
597
1,791
4/18
1,227,600
409,200
7/7
376億5111万252億2139万+18.5%
7/7
-14.17%
2/15
2019年
3月期
790
2,371
7/10
537
1,611
12/25
989,100
329,700
7/10
337億6090万231億834万+13.97%
11/12
-15.38%
12/25
2020年
3月期
2,928
8/20
570
1,709
5/14
8,287,200
2,762,400
1/30
1279億8990万245億1406万+48.51%
2/17
-24.21%
3/13
2021年
12月期
1,704
1/7
691
12/28
3,360,600
2/15
749億7923万304億9859万+8.55%
12/30
-18.86%
1/21
2022年
12月期
814
1/4
366
12/28
794,500
1/24
359億2743万161億5410万+10.65%
5/23
-20.82%
12/26
2023年
12月期
437
2/21
263
12/26
928,200
2/13
192億8782万132億3860万+9.23%
2/16
-11.14%
6/27
最新388
2024/10/30
177,300196億4711万-1.27%
393

年間値上がり率

2010/12/30 vs 2009/12/30
-39%(0.61倍)
2011/12/30 vs 2010/12/30
-34%(0.66倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
182%(2.82倍)
2014/12/30 vs 2013/12/30
-16%(0.84倍)
2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
29%(1.29倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
68%(1.68倍)
2020/12/30 vs 2019/12/30
48%(1.48倍)
2021/12/30 vs 2020/12/30
-49%(0.51倍)
2022/12/30 vs 2021/12/30
-52%(0.48倍)
2023/12/29 vs 2022/12/30
-23%(0.77倍)
2024/10/30 vs 2023/12/29
28%(1.28倍)
過去安値
197円(2012/05/31)
97%(1.97倍)
388円(10/30)