- 4962
- 2022/04/25
- 時価
- 120億円
- PER 予
- 31.48倍
- 2010年以降
- 6.99-44.71倍
（2010-2021年） - PBR
- 0.77倍
- 2010年以降
- 0.37-0.83倍
（2010-2021年） - 配当 予
- 0%
- ROE 予
- 2.43%
- ROA 予
- 2.05%
- 資料
- Link
- CSV,JSON
互応化学工業（4962）の時価総額の推移
- 2010年3月29日
- 49億6432万
- 2011年3月28日
- 56億2856万
- 2012年3月27日
- 61億401万
- 2013年3月29日
- 75億5136万
- 2014年3月31日
- 82億190万
- 2015年3月31日
- 88億1854万
- 2016年3月29日
- 85億3534万
- 2017年3月31日
- 89億9247万
- 2018年3月30日
- 97億3032万
- 2019年3月27日
- 85億324万
- 2020年3月30日
- 60億6923万
- 2021年3月31日
- 68億8986万
2021/10/27～2022/04/25
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 04/25 | 1,727 | 1,727 | 1,726 | 1,726 | -0.06% | 8,500 | 120億6819万 | +0.12% | 31.48 | 0.77 |
| 04/22 | 1,726 | 1,727 | 1,726 | 1,727 | +0.06% | 2,500 | 120億7518万 | +0.17% | 31.5 | 0.77 |
| 04/21 | 1,727 | 1,727 | 1,726 | 1,726 | -0.12% | 4,300 | 120億6819万 | +0.12% | 31.48 | 0.77 |
| 04/19 | 1,727 | 1,728 | 1,727 | 1,728 | +0.12% | 300 | 120億8217万 | +0.23% | 31.52 | 0.77 |
| 04/18 | 1,727 | 1,727 | 1,726 | 1,726 | 0% | 1,300 | 120億6819万 | +0.12% | 31.48 | 0.77 |
| 04/15 | 1,727 | 1,727 | 1,726 | 1,726 | -0.06% | 8,100 | 120億6819万 | +0.12% | 31.48 | 0.77 |
| 04/14 | 1,727 | 1,727 | 1,726 | 1,727 | +0.06% | 1,100 | 120億7518万 | +0.17% | 31.5 | 0.77 |
| 04/13 | 1,726 | 1,726 | 1,726 | 1,726 | -0.17% | 1,000 | 120億6819万 | +0.12% | 31.48 | 0.77 |
| 04/12 | 1,729 | 1,729 | 1,727 | 1,729 | -0.06% | 4,100 | 120億8916万 | +0.29% | 31.53 | 0.77 |
| 04/11 | 1,726 | 1,730 | 1,726 | 1,730 | +0.17% | 10,000 | 120億9616万 | +0.35% | 31.55 | 0.77 |
| 04/08 | 1,726 | 1,727 | 1,726 | 1,727 | +0.17% | 1,100 | 120億7518万 | +0.17% | 31.5 | 0.77 |
| 04/07 | 1,726 | 1,726 | 1,724 | 1,724 | 0% | 4,700 | 120億5420万 | 0% | 31.44 | 0.77 |
| 04/06 | 1,724 | 1,725 | 1,724 | 1,724 | 0% | 1,800 | 120億5420万 | 0% | 31.44 | 0.77 |
| 04/05 | 1,724 | 1,724 | 1,724 | 1,724 | -0.06% | 100 | 120億5420万 | 0% | 31.44 | 0.77 |
| 04/04 | 1,721 | 1,725 | 1,721 | 1,725 | +0.47% | 5,300 | 120億6120万 | +0.06% | 31.46 | 0.77 |
| 04/01 | 1,717 | 1,717 | 1,717 | 1,717 | -0.41% | 1,200 | 120億526万 | -0.41% | 31.31 | 0.76 |
| 03/31 | 1,724 | 1,724 | 1,724 | 1,724 | +0.17% | 100 | 120億5420万 | -0.06% | 31.44 | 0.77 |
| 03/30 | 1,723 | 1,723 | 1,721 | 1,721 | 0% | 200 | 120億3323万 | -0.23% | 31.39 | 0.76 |
| 03/29 | 1,717 | 1,722 | 1,717 | 1,721 | 0% | 4,700 | 120億3323万 | -0.23% | 31.39 | 0.76 |
| 03/28 | 1,720 | 1,721 | 1,720 | 1,721 | 0% | 1,600 | 120億3323万 | -0.23% | 31.39 | 0.76 |
| 03/25 | 1,718 | 1,721 | 1,718 | 1,721 | +0.17% | 2,200 | 120億3323万 | -0.23% | 31.39 | 0.76 |
| 03/24 | 1,717 | 1,718 | 1,717 | 1,718 | 0% | 200 | 120億1225万 | -0.46% | 31.33 | 0.76 |
| 03/23 | 1,714 | 1,719 | 1,714 | 1,718 | -0.12% | 4,600 | 120億1225万 | -0.46% | 31.33 | 0.76 |
| 03/22 | 1,720 | 1,720 | 1,710 | 1,720 | -0.29% | 3,800 | 120億2624万 | -0.35% | 31.37 | 0.76 |
| 03/18 | 1,726 | 1,726 | 1,725 | 1,725 | 0% | 4,500 | 120億6120万 | -0.12% | 31.46 | 0.77 |
| 03/17 | 1,727 | 1,727 | 1,725 | 1,725 | -0.12% | 4,200 | 120億6120万 | -0.12% | 31.46 | 0.77 |
| 03/16 | 1,727 | 1,727 | 1,726 | 1,727 | 0% | 6,500 | 120億7518万 | +0.12% | 31.5 | 0.77 |
| 03/15 | 1,727 | 1,728 | 1,727 | 1,727 | 0% | 1,900 | 120億7518万 | +0.88% | 31.5 | 0.77 |
| 03/14 | 1,727 | 1,728 | 1,727 | 1,727 | -0.06% | 800 | 120億7518万 | +2.43% | 31.5 | 0.77 |
| 03/11 | 1,727 | 1,728 | 1,727 | 1,728 | +0.06% | 3,800 | 120億8217万 | +4.03% | 31.52 | 0.77 |
| 03/10 | 1,728 | 1,728 | 1,727 | 1,727 | -0.06% | 2,200 | 120億7518万 | +5.63% | 31.5 | 0.77 |
| 03/09 | 1,727 | 1,728 | 1,727 | 1,728 | +0.06% | 3,400 | 120億8217万 | +7.33% | 31.52 | 0.77 |
| 03/08 | 1,728 | 1,728 | 1,727 | 1,727 | -0.06% | 1,200 | 120億7518万 | +8.96% | 31.5 | 0.77 |
| 03/07 | 1,727 | 1,728 | 1,727 | 1,728 | 0% | 7,700 | 120億8217万 | +10.77% | 31.52 | 0.77 |
| 03/04 | 1,727 | 1,728 | 1,727 | 1,728 | +0.06% | 5,900 | 120億8217万 | +12.65% | 31.52 | 0.77 |
| 03/03 | 1,727 | 1,728 | 1,727 | 1,727 | 0% | 5,400 | 120億7518万 | +14.6% | 31.5 | 0.77 |
| 03/02 | 1,727 | 1,728 | 1,727 | 1,727 | 0% | 2,500 | 120億7518万 | +16.53% | 31.5 | 0.77 |
| 03/01 | 1,727 | 1,727 | 1,727 | 1,727 | 0% | 8,300 | 120億7518万 | +18.61% | 31.5 | 0.77 |
| 02/28 | 1,726 | 1,727 | 1,726 | 1,727 | +0.06% | 11,700 | 120億7518万 | +20.77% | 31.5 | 0.77 |
| 02/25 | 1,726 | 1,727 | 1,726 | 1,726 | 0% | 2,500 | 120億6819万 | +22.85% | 31.48 | 0.77 |
| 02/24 | 1,726 | 1,727 | 1,726 | 1,726 | 0% | 19,200 | 120億6819万 | +25.07% | 31.48 | 0.77 |
| 02/22 | 1,726 | 1,726 | 1,726 | 1,726 | 0% | 30,000 | 120億6819万 | +27.57% | 31.48 | 0.77 |
| 02/21 | 1,726 | 1,727 | 1,726 | 1,726 | +0.06% | 25,000 | 120億6819万 | +30.07% | 31.48 | 0.77 |
| 02/18 | 1,725 | 1,726 | 1,725 | 1,725 | 0% | 54,100 | 120億6120万 | +32.49% | 31.46 | 0.77 |
| 02/17 | 1,725 | 1,725 | 1,725 | 1,725 | 0% | 10,100 | 120億6120万 | +35.19% | 31.46 | 0.77 |
| 02/16 | 1,726 | 1,726 | 1,725 | 1,725 | 0% | 9,100 | 120億6120万 | +37.89% | 31.46 | 0.77 |
| 02/15 | 1,726 | 1,726 | 1,725 | 1,725 | -0.12% | 111,700 | 120億6120万 | +40.7% | 31.46 | 0.77 |
| 02/14 | 1,726 | 1,727 | 1,726 | 1,727 | 0% | 18,400 | 120億7518万 | +43.68% | 31.5 | 0.77 |
| 02/10 | 1,728 | 1,728 | 1,725 | 1,727 | -0.17% | 62,800 | 120億7518万 | +46.73% | 31.5 | 0.77 |
| 02/09 | 1,730 | 1,735 | 1,728 | 1,730 | +2.37% | 83,200 | 120億9616万 | +50.04% | 31.55 | 0.77 |
| 02/08 | 1,690 | 1,690 | 1,690 | 1,690 | +21.58% | 6,600 | 118億1648万 | +49.82% | 30.82 | 0.75 |
| 02/07 | 1,390 | 1,390 | 1,390 | 1,390 | +27.52% | 3,300 | 97億1888万 | +25.79% | 25.35 | 0.62 |
| 02/01 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 100 | 76億2128万 | -0.37% | 19.88 | 0.48 |
| 01/31 | 1,099 | 1,099 | 1,090 | 1,090 | -0.27% | 200 | 76億2128万 | -0.27% | 19.88 | 0.48 |
| 01/28 | 1,093 | 1,093 | 1,093 | 1,093 | -0.27% | 100 | 76億4225万 | 0% | 19.93 | 0.49 |
| 01/27 | 1,099 | 1,099 | 1,075 | 1,096 | +0.46% | 1,200 | 76億6323万 | +0.27% | 19.99 | 0.49 |
| 01/26 | 1,100 | 1,100 | 1,087 | 1,091 | -0.73% | 1,000 | 76億2827万 | -0.18% | 19.9 | 0.48 |
| 01/25 | 1,080 | 1,099 | 1,080 | 1,099 | +2.04% | 300 | 76億8420万 | +0.55% | 20.04 | 0.49 |
| 01/24 | 1,077 | 1,077 | 1,077 | 1,077 | +0.65% | 100 | 75億3038万 | -1.37% | 19.64 | 0.48 |
| 01/21 | 1,070 | 1,070 | 1,070 | 1,070 | -2.73% | 100 | 74億8144万 | -2.1% | 19.51 | 0.48 |
| 01/19 | 1,100 | 1,100 | 1,100 | 1,100 | +2.14% | 700 | 76億9120万 | +0.55% | 20.06 | 0.49 |
| 01/18 | 1,077 | 1,077 | 1,077 | 1,077 | -0.09% | 100 | 75億3038万 | -1.46% | 19.64 | 0.48 |
| 01/17 | 1,072 | 1,078 | 1,059 | 1,078 | -1.1% | 1,300 | 75億3737万 | -1.37% | 19.66 | 0.48 |
| 01/13 | 1,081 | 1,090 | 1,074 | 1,090 | -0.73% | 400 | 76億2128万 | -0.18% | 19.88 | 0.48 |
| 01/04 | 1,108 | 1,110 | 1,098 | 1,098 | +3.68% | 300 | 76億7721万 | +0.64% | 20.03 | 0.49 |
| 2021 | ||||||||||
| 12/29 | 1,059 | 1,059 | 1,059 | 1,059 | -2.04% | 100 | 74億452万 | -2.84% | 19.31 | 0.47 |
| 12/27 | 1,110 | 1,110 | 1,081 | 1,081 | -2.26% | 1,700 | 75億5835万 | -0.92% | 19.72 | 0.48 |
| 12/24 | 1,085 | 1,106 | 1,085 | 1,106 | +3.08% | 600 | 77億3315万 | +1.28% | 20.17 | 0.49 |
| 12/23 | 1,073 | 1,073 | 1,073 | 1,073 | -2.01% | 100 | 75億241万 | -1.65% | 19.57 | 0.48 |
| 12/20 | 1,095 | 1,095 | 1,095 | 1,095 | -1.35% | 100 | 76億5624万 | +0.37% | 19.97 | 0.49 |
| 12/16 | 1,120 | 1,120 | 1,082 | 1,110 | 0% | 2,300 | 77億6112万 | +1.74% | 20.24 | 0.49 |
| 12/15 | 1,115 | 1,116 | 1,109 | 1,110 | -0.54% | 1,200 | 77億6112万 | +1.83% | 20.24 | 0.49 |
| 12/14 | 1,116 | 1,116 | 1,116 | 1,116 | 0% | 200 | 78億307万 | +2.48% | 20.35 | 0.5 |
| 12/13 | 1,115 | 1,117 | 1,115 | 1,116 | 0% | 900 | 78億307万 | +2.57% | 20.35 | 0.5 |
| 12/10 | 1,109 | 1,116 | 1,105 | 1,116 | +1% | 5,700 | 78億307万 | +2.76% | 20.35 | 0.5 |
| 12/09 | 1,102 | 1,105 | 1,102 | 1,105 | +0.27% | 700 | 77億2616万 | +1.75% | 20.15 | 0.49 |
| 12/08 | 1,099 | 1,102 | 1,099 | 1,102 | +1.47% | 400 | 77億518万 | +1.47% | 20.1 | 0.49 |
| 12/07 | 1,090 | 1,095 | 1,086 | 1,086 | +0.18% | 400 | 75億9331万 | +0.09% | 19.81 | 0.48 |
| 12/06 | 1,084 | 1,084 | 1,084 | 1,084 | -0.55% | 200 | 75億7932万 | -0.09% | 19.77 | 0.48 |
| 12/03 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 100 | 76億2128万 | +0.46% | 19.88 | 0.48 |
| 12/02 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 100 | 76億2128万 | +0.55% | 19.88 | 0.48 |
| 11/29 | 1,098 | 1,098 | 1,090 | 1,090 | 0% | 2,000 | 76億2128万 | +0.55% | 19.88 | 0.48 |
| 11/26 | 1,090 | 1,095 | 1,090 | 1,090 | 0% | 1,100 | 76億2128万 | +0.55% | 19.88 | 0.48 |
| 11/25 | 1,089 | 1,090 | 1,089 | 1,090 | +0.28% | 600 | 76億2128万 | +0.55% | 19.88 | 0.48 |
| 11/24 | 1,087 | 1,087 | 1,087 | 1,087 | +0.65% | 200 | 76億30万 | +0.37% | 19.82 | 0.48 |
| 11/22 | 1,080 | 1,080 | 1,080 | 1,080 | +0.47% | 200 | 75億5136万 | -0.28% | 19.7 | 0.48 |
| 11/18 | 1,077 | 1,080 | 1,075 | 1,075 | +0.66% | 500 | 75億1640万 | -0.74% | 19.61 | 0.48 |
| 11/17 | 1,068 | 1,068 | 1,068 | 1,068 | 0% | 200 | 74億6745万 | -1.48% | 19.48 | 0.47 |
| 11/16 | 1,063 | 1,068 | 1,063 | 1,068 | 0% | 1,100 | 74億6745万 | -1.57% | 19.48 | 0.47 |
| 11/15 | 1,056 | 1,086 | 1,056 | 1,068 | -1.66% | 2,900 | 74億6745万 | -1.66% | 19.48 | 0.47 |
| 11/12 | 1,085 | 1,086 | 1,085 | 1,086 | -0.09% | 200 | 75億9331万 | -0.09% | 19.81 | 0.48 |
| 11/11 | 1,086 | 1,087 | 1,086 | 1,087 | -0.18% | 200 | 76億30万 | 0% | 19.82 | 0.48 |
| 11/10 | 1,072 | 1,089 | 1,072 | 1,089 | 0% | 900 | 76億1428万 | +0.28% | 19.86 | 0.48 |
| 11/09 | 1,074 | 1,089 | 1,071 | 1,089 | +1.3% | 600 | 76億1428万 | +0.28% | 19.86 | 0.48 |
| 11/08 | 1,090 | 1,090 | 1,075 | 1,075 | -1.38% | 1,200 | 75億1640万 | -1.01% | 19.61 | 0.48 |
| 11/05 | 1,088 | 1,090 | 1,088 | 1,090 | 0% | 600 | 76億2128万 | +0.37% | 19.88 | 0.48 |
| 11/02 | 1,090 | 1,090 | 1,090 | 1,090 | +0.93% | 100 | 76億2128万 | +0.37% | 19.88 | 0.48 |
| 11/01 | 1,075 | 1,080 | 1,075 | 1,080 | -0.46% | 500 | 75億5136万 | -0.64% | 19.7 | 0.48 |
| 10/28 | 1,100 | 1,100 | 1,085 | 1,085 | -1.45% | 1,300 | 75億8632万 | -0.28% | 19.79 | 0.48 |
| 10/27 | 1,109 | 1,109 | 1,100 | 1,101 | +0.09% | 1,600 | 76億9819万 | +1.1% | 20.08 | 0.49 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 710 3/29 | 552 6/10 | 16,000 7/27 | - | - | 49億6432万 3/29 |
| 2011年 3月期 | 810 3/3 3/1 他2件 | 645 5/21 | 11,000 12/2 | 56億6352万 | 45億984万 | 56億2856万 3/28 |
| 2012年 3月期 | 899 11/28 | 735 4/21 | 13,000 1/19 | 62億8580万 | 51億3912万 | 61億401万 3/27 |
| 2013年 3月期 | 1,160 3/26 3/25 | 825 4/11 | 6,000 5/29 5/1 | 81億1072万 | 57億6840万 | 75億5136万 3/29 |
| 2014年 3月期 | 1,290 3/27 | 1,051 4/4 | 15,000 12/24 | 90億1968万 | 73億4859万 | 82億190万 3/31 |
| 2015年 3月期 | 1,537 10/27 | 1,150 10/14 | 23,300 10/27 | 107億4670万 | 80億4080万 | 88億1854万 3/31 |
| 2016年 3月期 | 1,425 7/27 | 1,210 2/15 | 15,100 6/11 | 99億6360万 | 84億6032万 | 85億3534万 3/29 |
| 2017年 3月期 | 1,476 7/27 | 1,226 4/5 | 5,600 7/27 | 103億2019万 | 85億7219万 | 89億9247万 3/31 |
| 2018年 3月期 | 1,835 11/6 | 1,315 4/14 4/13 | 41,200 11/6 | 128億3032万 | 91億9448万 | 97億3032万 3/30 |
| 2019年 3月期 | 1,535 4/27 | 1,173 2/18 | 7,800 11/26 | 107億3272万 | 82億161万 | 85億324万 3/27 |
| 2020年 3月期 | 1,440 7/10 | 916 3/23 | 20,400 2/25 | 100億6848万 | 64億467万 | 60億6923万 3/30 |
| 2021年 3月期 | 1,164 7/27 | 936 4/6 4/2 | 6,600 7/27 | 81億3868万 | 65億4451万 | 68億8986万 3/31 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
