4920 日本色材工業研究所

4920
2024/09/18
時価
30億円
PER 予
7.48倍
2010年以降
赤字-31.09倍
(2010-2024年)
PBR
0.81倍
2010年以降
0.52-2.78倍
(2010-2024年)
配当 予
1.38%
ROE 予
10.9%
ROA 予
2.26%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,431
始値
1,431
高値
1,445
安値
1,420
終値 +0.98%
1,445
出来高 +83.33%
2,200

乖離率

株価(5日)
移動平均値
+0.56%
1,437
株価(25日)
移動平均値
-2.89%
1,488
出来高(5日)
移動平均値
+35.8%
1,620

2024/04/23~2024/09/18

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
09/181,4311,4451,4201,445+0.98%2,20030億3359万-2.89%7.480.81
09/171,4401,4571,4311,431-0.28%1,20030億420万-3.96%7.410.81
09/131,4351,4351,4351,4350%10030億1260万-3.5%7.430.81
09/121,4441,4541,4301,435-0.21%2,70030億1260万-3.24%7.430.81
09/111,4631,4651,4381,438-1.84%1,90030億1890万-2.64%7.440.81
09/101,4701,4781,4581,465-0.27%80030億7558万-0.34%7.580.83
09/091,3921,4691,3921,469+3.31%1,80030億8398万+0.75%7.60.83
09/061,4811,4821,3841,422-3.98%3,30029億8531万-2.74%7.360.8
09/051,4721,4811,4511,481+0.41%1,10031億917万+0.54%7.660.84
09/041,4901,4901,4511,475-1.86%1,90030億9657万-0.47%7.630.83
09/031,5141,5161,5031,503+0.4%80031億5536万+0.74%7.780.85
09/021,5041,5041,4651,497-0.33%1,30031億4276万-0.27%7.750.84
08/301,5151,5281,5011,502-1.18%60031億5326万-0.6%7.770.85
08/291,5001,5201,5001,520+0.66%60031億9105万-0.07%7.870.86
08/281,5011,5281,5001,510+0.67%1,40031億7005万-1.5%7.810.85
08/271,5001,5051,4971,500+1.35%90031億4906万-2.72%7.760.85
08/261,5111,5161,4801,480-2.25%90031億707万-4.64%7.660.83
08/231,5131,5201,4951,514-0.79%50031億7845万-3.01%7.830.85
08/221,5551,5551,5261,526-0.59%5,10032億364万-2.74%7.90.86
08/211,5501,5501,5341,535-0.9%90032億2254万-2.72%7.940.87
08/201,5301,5791,5291,549+1.24%3,90032億5193万-2.39%8.020.87
08/191,5601,5601,5301,530-1.92%1,40032億1204万-4.14%7.920.86
08/161,5191,5631,4761,560+3.04%3,10032億7502万-2.56%8.070.88
08/151,4881,5281,4751,514+3.7%6,40031億7845万-5.49%7.830.85
08/141,4901,4901,4431,460-2.34%2,50030億6508万-8.98%7.560.82
08/131,3581,4951,3581,495+10.09%5,60031億3856万-7.09%7.740.84
08/091,3641,3811,3511,358+1.8%2,40028億5095万-15.76%7.030.77
08/081,3131,3341,3011,334+3.98%2,40028億56万-17.65%6.90.75
08/071,1801,3711,1801,283+1.02%25,10026億9349万-21.29%6.640.72
08/061,2201,3281,1901,270+9.48%9,40026億6620万-22.61%6.570.72
08/051,4501,4501,1601,160-25.64%18,70024億3527万-29.78%60.65
08/021,5831,6201,5501,560-8.4%26,00032億7502万-6.47%8.070.88
08/011,7161,7401,7031,703-1.05%1,70035億7523万+2.16%8.810.96
07/311,7201,7401,7161,721+0.06%4,30036億1302万+3.67%8.910.97
07/301,7321,7431,7201,720-0.86%1,20036億1092万+4.12%8.90.97
07/291,7301,7361,7201,735+0.29%1,50036億4241万+5.47%8.980.98
07/261,7651,7701,7301,730-1.03%1,50036億3192万+5.75%8.950.98
07/251,8321,8321,7181,748-4.06%8,30036億6970万+7.37%9.050.99
07/241,7491,8221,7441,822+3.94%6,80038億2506万+12.61%9.431.03
07/231,7511,7881,7501,753+1.33%7,10036億8020万+9.02%9.070.99
07/221,7151,7401,7151,730+1.53%5,70036億3192万+8.13%8.950.98
07/191,7311,7361,7011,704-1.79%6,20035億7733万+7.04%8.820.96
07/181,7391,7521,7311,735-0.91%3,20036億4241万+9.46%8.980.98
07/171,7481,7681,7311,751+0.17%5,60036億7600万+10.96%9.060.99
07/161,7311,7531,7121,748-2.07%19,20036億6970万+11.41%9.050.99
07/121,8101,9451,7591,785+8.18%120,00037億4738万+14.42%9.241.01
07/111,5851,6501,5851,650+4.1%11,70034億6397万+6.52%8.540.93
07/101,5601,5901,5601,585+0.83%3,60033億2751万+2.59%8.20.89
07/091,5661,5831,5601,572-0.69%1,20033億21万+1.75%8.130.89
07/081,5701,5831,5661,583+0.83%2,20033億2331万+2.53%8.190.89
07/051,5771,5801,5701,570+0.64%1,00032億9602万+1.82%8.120.89
07/041,5611,5701,5601,560-0.06%1,20032億7502万+1.23%8.070.88
07/031,5641,5751,5611,561-0.26%1,50032億7712万+1.5%8.080.88
07/021,5641,5651,5601,565+0.97%1,10032億8552万+1.89%8.10.88
07/011,5391,5601,5391,550-0.45%3,70032億5403万+1.11%8.020.87
06/281,5401,5691,5401,557+1.1%1,90032億6872万+1.76%8.060.88
06/271,5201,5441,5201,540+1.32%1,80032億3303万+0.79%7.970.87
06/261,5251,5251,5151,520-0.33%70031億9105万-0.39%7.870.86
06/251,5451,5451,5251,525-1.55%20032億154万0%7.890.86
06/241,5091,5491,5091,549+2.65%1,20032億5193万+1.64%8.020.87
06/211,5021,5091,4741,509-1.18%1,80031億6795万-0.85%7.810.85
06/201,5271,5271,5101,527+1.13%90032億574万+0.33%7.90.86
06/191,5561,5561,5001,510-3.02%4,20031億7005万-0.72%7.810.85
06/181,5311,5571,5211,557+0.58%2,80032億6872万+2.37%8.060.88
06/141,5481,5481,5401,548+0.26%60032億4983万+1.84%8.010.87
06/131,5111,5441,5111,544+0.52%20032億4143万+1.71%7.990.87
06/121,5371,5371,5361,536-0.26%40032億2464万+1.19%7.950.87
06/111,5451,5511,5111,540-0.26%80032億3303万+1.72%7.970.87
06/101,5191,5441,4641,544+2.12%1,80032億4143万+2.25%7.990.87
06/071,5151,5151,5121,5120%1,50031億7425万+0.47%7.820.85
06/061,5731,5731,5121,512-1.82%60031億7425万+0.6%7.820.85
06/051,5801,5801,5401,540-2.78%60032億3303万+2.67%7.970.87
06/041,5501,5901,5501,584+2.19%4,60033億2541万+5.74%8.20.89
06/031,5551,5551,5011,5500%1,30032億5403万+3.75%8.020.87
05/311,5371,5501,4981,550+0.65%3,50032億5403万+3.89%8.020.87
05/301,4821,5421,4821,540+3.63%2,70032億3303万+3.29%7.970.87
05/291,4881,4881,4861,486-0.93%50031億1967万-0.27%7.690.84
05/281,4841,5041,4841,500+1.08%50031億4906万+0.6%7.760.85
05/271,4841,4841,4841,4840%20031億1547万-0.6%7.680.84
05/241,4841,4841,4841,484-1.07%40031億1547万-0.67%7.680.84
05/231,5081,5081,5001,5000%90031億4906万+0.2%7.760.85
05/221,4981,5031,4981,500+0.13%30031億4906万0%7.760.85
05/211,4991,4991,4981,4980%50031億4486万-0.4%7.750.84
05/201,5051,5081,4981,498-0.47%80031億4486万-0.86%7.750.84
05/171,5201,5201,5031,505+0.2%90031億5956万-0.73%7.790.85
05/161,5021,5271,5021,5020%1,60031億5326万-1.18%7.770.85
05/151,5131,5131,5011,502-0.73%2,10031億5326万-1.51%7.770.85
05/141,5211,5231,5131,513-0.85%40031億7635万-1.05%7.830.85
05/131,5061,5261,5061,526+1.06%1,30032億364万-0.39%7.90.86
05/101,5251,5251,5101,510-1.63%1,70031億7005万-1.63%7.810.85
05/091,4631,5991,4551,535+6.6%10,00032億2254万-0.26%7.940.87
05/081,4301,4401,4221,440+0.35%2,50030億2310万-6.68%7.450.81
05/071,4201,4481,4201,435+1.13%2,10030億1260万-7.42%7.430.81
05/021,4541,4541,4191,419-2.47%2,10029億7901万-8.92%7.340.8
05/011,4311,4551,4251,455+1.61%2,90030億5459万-7.15%7.530.82
04/301,4601,4601,4071,432-3.89%6,10030億630万-9.08%7.410.81
04/261,4931,4961,4901,490-0.2%1,10031億2807万-5.82%7.710.84
04/251,5011,5041,4901,493-1.32%4,90031億3436万-5.92%7.730.84
04/241,5011,5131,5011,513+0.2%1,10031億7635万-5.02%7.830.85
04/231,5111,5111,5021,510-0.07%1,90031億7005万-5.45%7.810.85

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
2009年
2月期
1,013
405
3/25
418
167
2/24
3,200
8,000
1/9
--+14.95%
4/2
-31.84%
12/25
2010年
2月期
588
235
8/25

235
8/18
438
175
3/16
3,600
9,000
6/17
--+13.42%
8/18
-11.51%
3/4
2011年
2月期
970
388
1/27

388
1/26
465
186
3/12
21,200
53,000
5/17
16億7555万8億323万+25.75%
1/17
-35.54%
3/16
2012年
2月期
963
385
2/21

385
1/13
538
215
3/16
2,000
5,000
1/31
16億6260万9億2846万+13.13%
1/13
-5.81%
5/17
2013年
2月期
975
390
2/25
808
323
11/13
4,000
10,000
11/26
16億8419万13億9485万+12.39%
12/17
-7.04%
8/17
2014年
2月期
1,000
400
7/2
845
338
9/13
6,400
16,000
1/10
17億2737万14億5963万+10.48%
1/7
-8.24%
3/17
2015年
2月期
915
366
7/2
755
302
12/26

302
12/25
3,200
8,000
12/24

8,000
10/10
15億8055万13億417万+4.8%
7/1
-8.34%
12/25
2016年
2月期
1,143
457
1/14
708
283
8/28
87,600
219,000
1/14
19億7352万12億2211万+32.8%
1/14
-10.84%
3/1
2017年
2月期
3,565
1,426
10/18
745
298
5/6

298
3/1
153,200
383,000
7/15
74億8428万12億8689万+58.96%
7/19
-17.25%
1/24
2018年
2月期
3,450
6,900
2/2
1,600
640
4/25
46,400
116,000
4/14
72億4284万33億5900万+27.79%
5/31
-20.33%
4/18
2019年
2月期
3,450
6,900
5/21
1,768
3,535
1/7
30,600
15,300
12/25
72億4284万37億1064万+20.55%
1/21
-27.67%
12/26
2020年
2月期
2,877
11/19
1,565
10/18
62,500
12/25
60億3990万32億8552万+60.98%
11/19
-28.47%
3/13
2021年
2月期
2,050
3/3
1,250
7/31
10,300
2/25
43億372万26億2422万+11.58%
9/10
-15.09%
7/30
2022年
2月期
1,436
5/20
800
12/28
34,300
5/21
30億1470万16億7950万+16.89%
6/7
-14.92%
12/28
2023年
2月期
1,456
1/27
781
3/9

3/8
184,700
8/23
30億5669万16億3961万+42.22%
8/23
-7.28%
2/13
2024年
2月期
2,631
10/2
1,281
3/7
267,500
7/14
55億2345万26億8930万+38.05%
7/19
-24.56%
10/23
最新1,445
2024/9/18
2,20030億3359万-2.89%
1,488

年間値上がり率

1997/12/30 vs 1996/12/30
-67%(0.33倍)
1998/12/25 vs 1997/12/30
-4%(0.96倍)
1999/12/30 vs 1998/12/25
31%(1.31倍)
2000/12/29 vs 1999/12/30
-22%(0.78倍)
2001/12/18 vs 2000/12/29
1%(1.01倍)
2002/12/30 vs 2001/12/18
-27%(0.73倍)
2003/12/26 vs 2002/12/30
14%(1.14倍)
2004/12/30 vs 2003/12/26
51%(1.51倍)
2005/12/30 vs 2004/12/30
-2%(0.98倍)
2006/12/29 vs 2005/12/30
-2%(0.98倍)
2007/12/27 vs 2006/12/29
-19%(0.81倍)
2008/12/25 vs 2007/12/27
-45%(0.55倍)
2009/12/30 vs 2008/12/25
-3%(0.97倍)
2010/12/30 vs 2009/12/30
32%(1.32倍)
2011/12/28 vs 2010/12/30
25%(1.25倍)
2012/12/28 vs 2011/12/28
7%(1.07倍)
2013/12/30 vs 2012/12/28
-1%(0.99倍)
2014/12/30 vs 2013/12/30
-14%(0.86倍)
2015/12/30 vs 2014/12/30
-7%(0.93倍)
2016/12/30 vs 2015/12/30
317%(4.17倍)
2017/12/29 vs 2016/12/30
1%(1.01倍)
2018/12/28 vs 2017/12/29
-40%(0.6倍)
2019/12/30 vs 2018/12/28
47%(1.47倍)
2020/12/30 vs 2019/12/30
-53%(0.47倍)
2021/12/30 vs 2020/12/30
-36%(0.64倍)
2022/12/30 vs 2021/12/30
41%(1.41倍)
2023/12/29 vs 2022/12/30
50%(1.5倍)
2024/09/18 vs 2023/12/29
-19%(0.81倍)
過去安値
418円(2009/02/24)
246%(3.46倍)
1,445円(9/18)