4960 ケミプロ化成

4960
2024/09/18
時価
65億円
PER 予
45.17倍
2010年以降
赤字-118.24倍
(2010-2024年)
PBR
1.36倍
2010年以降
0.39-2倍
(2010-2024年)
配当 予
0.88%
ROE 予
3.02%
ROA 予
1.01%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
393
始値
395
高値
399
安値
392
終値 +0.76%
396
出来高 +48.08%
7,700

乖離率

株価(5日)
移動平均値
+0.51%
394
株価(25日)
移動平均値
+1.02%
392
出来高(5日)
移動平均値
+9.69%
7,020

2024/04/24~2024/09/18

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
09/18395399392396+0.76%7,70065億8295万+1.02%45.171.36
09/17397400393393-0.76%5,20065億3307万+0.26%44.831.35
09/13398399392396+0.25%7,50065億8295万+1.02%45.171.36
09/12397398391395+0.77%9,50065億6632万+0.77%45.061.36
09/11393399390392+0.51%5,20065億1645万0%44.721.35
09/10390398389390+0.52%6,20064億8320万-0.51%44.491.34
09/09385394385388-0.51%6,90064億4996万-0.77%44.261.34
09/06397400385390-1.27%12,10064億8320万-0.51%44.491.34
09/05396403391395+0.77%13,70065億6632万+0.77%45.061.36
09/04390399390392-1.01%5,70065億1645万0%44.721.35
09/03395400392396+0.51%5,70065億8295万+0.76%45.171.36
09/02391397388394+0.77%6,40065億4970万+0.25%44.941.36
08/30396397390391-0.26%9,00064億9983万-0.76%44.61.35
08/293953983923920%8,80065億1645万-0.51%44.721.35
08/28390397390392-0.51%7,30065億1645万-0.51%44.721.35
08/27392398391394+0.77%7,20065億4970万-0.25%44.941.36
08/26393395390391-0.26%10,70064億9983万-1.01%44.61.35
08/23390393390392+0.51%4,00065億1645万-0.76%44.721.35
08/22391392390390-0.26%5,90064億8320万-1.27%44.491.34
08/21390393384391+0.26%9,10064億9983万-1.01%44.61.35
08/20391397390390-0.26%15,00064億8320万-1.27%44.491.34
08/19392395390391+0.26%12,20064億9983万-1.01%44.61.35
08/16397397390390-0.76%13,40064億8320万-1.02%44.491.34
08/15397398393393-0.51%4,90065億3307万-0.25%44.831.35
08/14392397391395+0.77%4,20065億6632万+0.25%45.061.36
08/13383394383392-1.26%15,80065億1645万-0.51%44.721.35
08/09392403389397+1.79%10,20065億9957万+0.76%45.291.37
08/08394394371390-1.02%17,50064億8320万-1.02%44.491.34
08/07374396372394+3.14%8,20065億4970万0%44.941.36
08/06363385363382+1.6%10,50063億5022万-2.8%43.571.32
08/05391391362376-5.76%22,60062億5047万-4.57%42.891.3
08/02395403395399-0.25%23,50066億3282万+1.01%45.511.37
08/01404407400400-1.23%22,20066億4944万+1.52%45.631.38
07/31400407400405+0.75%17,90067億3256万+2.79%46.21.4
07/30407407400402-1.47%4,70066億8269万+2.29%45.861.38
07/29404412404408+0.99%9,20067億8243万+4.08%46.541.41
07/26400406400404+1%8,30067億1593万+3.32%46.081.39
07/254004024004000%14,60066億4944万+2.56%45.631.38
07/24402403395400-0.5%11,10066億4944万+2.56%45.631.38
07/23399407395402+1.52%14,80066億8269万+3.34%45.861.38
07/22388419387396+2.59%28,10065億8295万+1.8%45.171.36
07/19390391386386-2.28%3,60064億1671万-0.77%44.031.33
07/18391401390395+0.25%11,00065億6632万+1.28%45.061.36
07/17384395384394+2.6%16,80065億4970万+0.77%44.941.36
07/16387388384384-1.29%5,20063億8346万-1.79%43.81.32
07/12388398386389+0.26%6,30064億6658万-0.77%44.371.34
07/11388393388388+0.52%5,80064億4996万-1.27%44.261.34
07/10382389382386+0.78%6,10064億1671万-2.03%44.031.33
07/09393393383383-2.79%4,30063億6684万-3.04%43.691.32
07/08392397386394+0.51%7,00065億4970万-0.51%44.941.36
07/05389396389392+0.77%5,90065億1645万-1.26%44.721.35
07/04383390380389-0.26%6,40064億6658万-2.26%44.371.34
07/03386392386390+0.78%5,30064億8320万-2.01%44.491.34
07/02398398387387-1.53%3,80064億3333万-3.01%44.141.33
07/01400400389393-1.5%8,50065億3307万-1.75%44.831.35
06/28392403389399+1.27%11,30066億3282万-0.25%45.511.37
06/273943993893940%5,40065億4970万-1.5%44.941.36
06/26387398385394+2.07%9,00065億4970万-1.5%44.941.36
06/25374388374386+3.49%7,30064億1671万-3.74%44.031.33
06/24380380369373-2.1%4,90062億60万-7.21%42.551.28
06/21382390379381-0.52%7,60063億3359万-5.69%43.461.31
06/20389389383383-1.29%5,00063億6684万-5.43%43.691.32
06/19387396385388+0.52%6,50064億4996万-4.2%44.261.34
06/18400400385386-3.26%6,00064億1671万-4.93%44.031.33
06/17402402398399-0.99%3,20066億3282万-1.97%45.511.37
06/14406406400403-0.98%4,70066億9931万-0.98%45.971.39
06/13410411407407-0.73%3,40067億6581万-0.25%46.431.4
06/12405415405410+1.23%6,00068億1568万+0.49%46.771.41
06/11407410399405-0.74%12,30067億3256万-0.49%46.21.4
06/10405414405408+0.99%6,10067億8243万+0.25%46.541.41
06/07410415403404-1.94%9,80067億1593万-0.49%46.081.39
06/06415419412412-0.96%2,30068億4892万+1.73%471.42
06/05416418413416-0.48%1,70069億1542万+2.72%47.451.43
06/04423423415418+0.24%3,50069億4867万+3.47%47.681.44
06/03403423401417+3.47%24,10069億3204万+3.22%47.571.44
05/31400405400403+0.75%5,00066億9931万-0.25%45.971.39
05/30402404395400-1.23%15,20066億4944万-1.48%45.631.38
05/29405406400405-0.25%7,30067億3256万-0.98%46.21.4
05/28398409398406+2.01%5,70067億4918万-0.73%46.311.4
05/27402405398398-1%2,60066億1619万-2.45%45.41.37
05/24406410399402-0.99%12,50066億8269万-1.47%45.861.38
05/234074124064060%1,50067億4918万-0.25%46.311.4
05/22421421406406-3.79%11,90067億4918万0%46.311.4
05/21424427415422+1.93%9,10070億1516万+4.2%48.141.45
05/20403414402414+2.99%10,10068億8217万+2.48%47.221.43
05/17405408402402+0.5%2,60066億8269万-0.5%45.861.38
05/16399405399400+0.5%2,90066億4944万-0.74%45.631.38
05/15401408397398-1.24%10,80066億1619万-1%45.41.37
05/14413416398403-3.36%20,50066億9931万+0.5%45.971.39
05/13427438416417+1.46%9,90069億3204万+3.99%47.571.44
05/104114204104110%10,90068億3230万+2.49%46.881.42
05/09403411394411+3.27%33,00068億3230万+1.99%46.881.42
05/08390458387398+2.84%98,50066億1619万-1.73%45.41.37
05/07400417385387+0.52%37,70064億3333万-5.15%44.141.33
05/02398404385385-3.27%18,20064億9万-6.55%43.921.33
05/01404405395398-0.75%11,40066億1619万-5.01%45.41.37
04/30400407400401+1.78%11,70066億6606万-5.42%45.741.38
04/26409445394394-3.67%98,40065億4970万-8.37%44.941.36
04/25437450409409-4.66%98,50067億9905万-5.76%46.651.41
04/24449470421429-5.92%280,30071億3152万-1.61%48.941.48

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
530
6/6
221
3/17
2,221,000
4/13
--+32.75%
5/9
-21%
11/22
2009年
3月期
280
7/28
96
3/3
139,000
10/8
--+58.6%
4/16
-48.4%
10/8
2010年
3月期
252
5/13
100
11/20
232,000
5/13
--+38.19%
5/12
-31.57%
11/20
2011年
3月期
202
2/21
86
10/14
409,000
1/6
33億5796万14億2963万+35.32%
1/6
-39.34%
3/15
2012年
3月期
170
4/22
105
11/25

10/6

他3件
472,000
12/9
28億2601万17億4547万+18.04%
12/9
-12.68%
8/9
2013年
3月期
137
4/3
92
11/15

11/14

他2件
55,000
2/5
22億7743万15億2937万+15.45%
5/7
-10.47%
6/1
2014年
3月期
389
3/31
97
6/7
3,923,000
3/31
64億6658万16億1249万+89.8%
3/31
-30.85%
5/2
2015年
3月期
411
4/2
154
1/19
5,532,000
7/11
68億3230万25億6003万+62.18%
7/11
-34.22%
5/19
2016年
3月期
360
12/2
117
8/25
42,109,000
11/30
59億8450万19億4496万+98.42%
11/30
-30.53%
2/12
2017年
3月期
493
3/31
192
4/6

4/5
2,613,000
4/14
81億9544万31億9173万+35.16%
3/30
-14.94%
4/14
2018年
3月期
480
9/14
254
3/26
3,946,000
9/14
79億7933万42億2239万+18.75%
8/29
-16.15%
2/13
2019年
3月期
342
4/20
131
12/25
611,400
10/2
56億8527万21億7769万+16.16%
10/9
-30.23%
12/25
2020年
3月期
314
10/15
140
3/13
5,221,800
10/15
52億1981万23億2730万+34.38%
4/30
-31.53%
3/13
2021年
3月期
327
3/17
143
4/6

4/3
11,588,800
3/16
54億3592万23億7717万+35.22%
3/16
-9.41%
7/2
2022年
3月期
299
12/27

12/24
226
7/6
6,988,800
7/7
49億7046万37億5693万+9.26%
12/24
-9.34%
2/24
2023年
3月期
322
3/1
239
6/20
172,400
4/1
53億5280万39億7304万+10%
2/22
-8.15%
4/19
2024年
3月期
586
3/25
261
8/14
422,800
12/18
97億4143万43億3876万+24.48%
3/25
-19.48%
4/8
最新396
2024/9/18
7,70065億8295万+1.02%
392

年間値上がり率

1999/12/30 vs 1998/12/30
-12%(0.88倍)
2000/12/29 vs 1999/12/30
-36%(0.64倍)
2001/12/26 vs 2000/12/29
-29%(0.71倍)
2002/12/30 vs 2001/12/26
-25%(0.75倍)
2003/12/30 vs 2002/12/30
69%(1.69倍)
2004/12/30 vs 2003/12/30
13%(1.13倍)
2005/12/30 vs 2004/12/30
74%(1.74倍)
2006/12/29 vs 2005/12/30
-53%(0.47倍)
2007/12/28 vs 2006/12/29
35%(1.35倍)
2008/12/30 vs 2007/12/28
-59%(0.41倍)
2009/12/30 vs 2008/12/30
-2%(0.98倍)
2010/12/30 vs 2009/12/30
-4%(0.96倍)
2011/12/30 vs 2010/12/30
7%(1.07倍)
2012/12/28 vs 2011/12/30
-18%(0.82倍)
2013/12/30 vs 2012/12/28
25%(1.25倍)
2014/12/30 vs 2013/12/30
27%(1.27倍)
2015/12/30 vs 2014/12/30
48%(1.48倍)
2016/12/30 vs 2015/12/30
12%(1.12倍)
2017/12/29 vs 2016/12/30
34%(1.34倍)
2018/12/28 vs 2017/12/29
-55%(0.45倍)
2019/12/30 vs 2018/12/28
58%(1.58倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
34%(1.34倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
27%(1.27倍)
2024/09/18 vs 2023/12/29
13%(1.13倍)
過去安値
86円(2010/10/14)
360%(4.6倍)
396円(9/18)