4885 室町ケミカル

4885
2024/03/28
時価
30億円
PER 予
9.61倍
2021年以降
5.96-31.35倍
(2021-2023年)
PBR
1.51倍
2021年以降
1.48-5.62倍
(2021-2023年)
配当 予
2.53%
ROE 予
15.68%
ROA 予
6.1%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
763
始値
766
高値
772
安値
751
終値 -1.57%
751
出来高 -24.32%
5,600

乖離率

株価(5日)
移動平均値
-3.22%
776
株価(25日)
移動平均値
+0.81%
745
出来高(5日)
移動平均値
-11.95%
6,360

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
03/28766772751751-1.57%5,60030億7572万+0.81%9.611.51
03/27783793761763-2.18%7,40031億2486万+2.69%9.761.53
03/26794799780780-1.76%5,60031億9449万+5.26%9.981.56
03/25798798790794+0.25%4,60032億5182万+7.73%10.161.59
03/22777799777792+1.15%8,60032億4363万+8.05%10.131.59
03/21788800772783-0.38%8,60032億677万+7.41%10.021.57
03/19777803777786+0.13%9,40032億1906万+8.41%10.051.58
03/18804822773785-2.36%16,30032億1496万+8.73%10.041.57
03/15805845801804-2.43%46,50032億9278万+11.82%10.281.61
03/14783885783824+5.64%180,90033億7469万+15.24%10.541.65
03/13736828724780+6.7%243,60031億9449万+9.7%9.981.56
03/12728741727731-0.27%7,30029億9381万+3.25%9.351.47
03/11779784730733-4.18%34,70030億200万+3.53%9.381.47
03/08740811715765+3.52%103,70031億3305万+8.05%9.781.53
03/07701791701739+5.42%171,40030億2657万+4.67%9.451.48
03/06700709699701+0.14%4,10028億7094万-0.71%8.971.41
03/05702710700700-1.41%4,70028億6685万-0.85%8.951.4
03/04702710702710+1%3,40029億780万+0.57%9.081.42
03/01701707700703+0.29%1,70028億7913万-0.42%8.991.41
02/29706706701701-0.71%1,70028億7094万-0.71%8.971.41
02/28698710698706+1%4,70028億9142万-0.14%9.031.42
02/27699705699699+0.14%11,50028億6275万-0.99%8.941.4
02/26704705695698-0.85%4,60028億5865万-1.13%8.931.4
02/22708708698704-0.14%5,60028億8323万-0.28%91.41
02/21700706689705+1.29%2,90028億8732万-0.14%9.021.41
02/20700715686696-0.29%15,20028億5046万-1.28%8.91.4
02/19685698685698+1.16%4,20028億5865万-1.13%8.931.4
02/166906946826900%2,60028億2589万-2.27%8.831.38
02/15686694683690+0.58%5,70028億2589万-2.27%8.831.38
02/14700700679686-2.14%20,00028億951万-2.97%8.771.38
02/13709711701701-1.13%2,60028億7094万-0.99%8.971.41
02/09706714704709+0.42%2,00029億370万0%9.071.42
02/08707707700706-0.42%3,90028億9142万-0.28%9.031.42
02/077127127047090%3,40029億370万+0.28%9.071.42
02/06724724703709-1.94%6,70029億370万+0.28%9.071.42
02/05720728720723-0.69%2,00029億6104万+2.41%9.251.45
02/02722728721728+0.83%4,60029億8152万+3.41%9.311.46
02/01724731718722-0.41%2,90029億5695万+2.85%9.231.45
01/31721729721725+0.55%4,50029億6923万+3.28%9.271.45
01/30708727708721+1.84%6,90029億5285万+2.71%9.221.45
01/29703711703708+0.85%2,60028億9961万+0.85%9.061.42
01/26710710700702-1.13%13,50028億7504万+0.14%8.981.41
01/25715715705710-0.56%7,80029億780万+1.43%9.081.42
01/24704714703714+1.42%2,80029億2418万+2.15%9.131.43
01/23701709701704+0.57%2,30028億8323万+0.72%91.41
01/22695705695700+1.45%7,00028億6685万+0.14%8.951.4
01/19692705690690-0.72%8,60028億2589万-1.29%8.831.38
01/18692700692695-0.29%2,10028億4637万-0.86%8.891.39
01/17701701689697-0.71%5,10028億5456万-0.71%8.921.4
01/16696702690702+0.14%5,50028億7504万-0.28%8.981.41
01/15691701685701+0.72%11,90028億7094万-0.57%8.971.41
01/12703705689696-1.69%11,90028億5046万-1.42%8.91.4
01/11718718707708-1.39%5,70028億9961万+0.14%9.061.42
01/10711719711718+0.98%3,40029億4056万+1.41%9.181.44
01/09715720710711-0.56%3,20029億1190万+0.28%9.091.43
01/05704724704715+2.88%6,30029億2828万+0.7%9.151.43
01/04678696678695+1.76%7,40028億4637万-2.25%8.891.39
2023
12/29677685677683-0.58%3,60027億9722万-4.07%8.741.37
12/28690690675687+0.15%5,80028億1360万-3.78%8.791.38
12/27677686670686+1.33%13,60028億951万-4.19%8.771.38
12/26688689674677-1.6%17,10027億7265万-5.71%8.661.36
12/25735735677688-4.58%28,80028億1770万-4.44%8.81.38
12/22734738720721-1.23%20,70029億5285万-0.14%9.221.45
12/21705730675730+3.4%20,00029億8971万+1.11%9.341.46
12/20679706679706+4.13%16,20028億9142万-2.22%9.031.42
12/19686689678678-1.17%13,00027億7674万-6.09%8.671.36
12/18695695685686-0.87%8,80028億951万-5.25%8.771.38
12/15710710691692-1.84%9,10028億3408万-4.68%8.851.39
12/147057167057050%2,50028億8732万-3.16%9.021.41
12/13715715700705-1.4%9,10028億8732万-3.29%9.021.41
12/12722736715715-1.11%6,40029億2828万-2.05%9.151.43
12/11730730721723-0.69%4,10029億6104万-1.09%9.251.45
12/08739739726728-0.68%5,20029億8152万-0.41%9.311.46
12/07730735730733+0.41%1,00030億200万+0.27%9.381.47
12/06733733730730+0.14%3,90029億8971万-0.27%9.341.46
12/05733733729729-0.95%1,30029億8561万-0.41%9.321.46
12/04740740730736+0.41%3,30030億1428万+0.55%9.411.48
12/01742742733733+0.27%2,60030億200万+0.14%9.381.47
11/30734736731731-0.41%1,80029億9381万-0.14%9.351.47
11/29735735730734-0.14%3,50030億609万+0.27%9.391.46
11/28730735729735+0.68%1,60030億1019万+0.27%9.41.46
11/27738738730730-0.68%1,80029億8971万-0.41%9.341.45
11/24738739731735+0.27%1,90030億1019万0%9.41.46
11/22739739731733-0.81%5,90030億200万-0.41%9.381.46
11/21740742739739+0.27%1,00030億2657万+0.41%9.451.47
11/20733742733737+1.52%7,70030億1838万-0.14%9.431.47
11/17718729718726+1.11%5,40029億7333万-2.29%9.291.45
11/16721725718718-0.55%6,70029億4056万-4.14%9.181.43
11/15730730722722-0.41%5,90029億5695万-4.24%9.231.44
11/14734734725725-0.28%2,10029億6923万-4.48%9.271.44
11/13735735727727-0.68%4,50029億7742万-4.84%9.31.45
11/10730732729732-0.54%1,60029億9790万-4.69%9.361.46
11/09729737729736+0.82%1,60030億1428万-4.54%9.411.47
11/08735738730730-0.68%2,40029億8971万-5.68%9.341.45
11/07726737726735+1.24%2,00030億1019万-5.41%9.41.46
11/06733733725726-0.95%3,50029億7333万-6.92%9.291.45
11/02736750725733-0.95%7,20030億200万-6.39%9.381.46
11/01736740731740+0.27%3,20030億3067万-5.85%9.471.47
10/31737746737738+0.54%1,80030億2247万-6.46%9.441.47
10/30736737725734+0.82%1,50030億609万-7.21%9.391.46

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
2021年
5月期
2,045
3/5
1,119
5/17
24,920,100
3/4
79億2437万45億8286万+13.57%
6/29
-16.56%
5/17
2022年
5月期
1,521
6/30
738
2/24
871,300
10/18
62億2925万30億2247万+13.43%
4/5
-22.2%
1/27
2023年
5月期
1,234
9/9
721
1/18
4,341,200
8/23
50億5384万29億5285万+30.22%
8/22
-18.5%
10/12
最新751
2024/3/28
5,60030億7572万+0.81%
745

年間値上がり率

2022/12/30 vs 2021/12/30
-29%(0.71倍)
2023/12/29 vs 2022/12/30
-12%(0.88倍)
2024/03/28 vs 2023/12/29
10%(1.1倍)
過去安値
670円(2023/12/27)
12%(1.12倍)
751円(3/28)