4996 クミアイ化学工業

4996
2024/09/18
時価
1074億円
PER 予
8.1倍
2010年以降
5.46-32.02倍
(2010-2023年)
PBR
0.67倍
2010年以降
0.39-2.04倍
(2010-2023年)
配当 予
3.72%
ROE 予
8.26%
ROA 予
4.52%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
787
始値
796
高値
812
安値
795
終値 +2.54%
807
出来高 +17.68%
320,800

乖離率

株価(5日)
移動平均値
+1.25%
797
株価(25日)
移動平均値
+3.86%
777
出来高(5日)
移動平均値
-7.39%
346,400

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
09/18796812795807+2.54%320,8001074億7998万+3.86%8.10.67
09/17800800781787-0.88%272,6001048億1628万+1.68%7.890.65
09/13805807792794-2.22%271,3001057億4858万+2.85%7.960.66
09/12795812792812+3.7%614,0001081億4590万+5.59%8.150.67
09/11791793777783-1.51%253,3001042億8355万+2.22%7.850.65
09/107967977887950%207,1001058億8176万+4.19%7.970.66
09/09760795760795+2.58%696,8001058億8176万+4.88%7.970.66
09/06779781772775-0.39%461,9001032億1807万+2.65%7.770.64
09/05767782763778+1.3%332,8001036億1762万+3.05%7.80.64
09/04770778768768-2.41%283,4001022億8578万+1.59%7.70.64
09/03782792781787+1.03%146,5001048億1628万+3.96%7.890.65
09/02780785777779+0.26%219,2001037億5081万+2.91%7.810.65
08/30780784777777-0.38%282,6001034億8444万+2.51%7.790.64
08/29777784771780+0.13%333,2001038億8399万+2.9%7.820.65
08/28780780769779-0.51%220,9001037億5081万+2.77%7.810.65
08/27775784771783+1.69%241,7001042億8355万+3.16%7.850.65
08/26768773764770+0.52%189,9001025億5215万+1.45%7.720.64
08/237667727637660%181,1001020億1941万+0.66%7.680.63
08/22762766760766+0.52%148,3001020億1941万+0.39%7.680.63
08/21761762757762-0.52%159,0001014億8667万-0.39%7.640.63
08/20762768759766+1.19%176,2001020億1941万-0.13%7.680.63
08/19762767755757-0.66%226,9001008億2075万-1.56%7.590.63
08/16764764756762+1.2%175,0001014億8667万-1.17%7.640.63
08/15750760745753+1.07%277,1001002億8801万-2.46%7.550.62
08/14731748730745+1.5%329,400992億2253万-3.75%7.470.62
08/13736736727734+0.27%243,800977億5750万-5.41%7.360.61
08/09738738722732+1.24%337,300974億9113万-5.91%7.340.61
08/08721739719723-0.55%353,800962億9247万-7.43%7.250.6
08/07715739700727+0.14%629,200968億2521万-7.27%7.290.6
08/06697744697726+11.86%753,500966億9202万-7.75%7.280.6
08/05700703637649-12.18%1,264,300864億3681万-17.95%6.510.54
08/02763764739739-5.01%907,100984億2342万-7.28%7.410.61
08/01793793771778-2.02%462,2001036億1762万-2.75%7.80.64
07/31790796785794+0.63%294,9001057億4858万-0.87%7.960.66
07/30794794787789-0.63%149,1001050億8265万-1.5%7.910.65
07/29783799783794+0.76%376,5001057億4858万-0.87%7.960.66
07/26788790782788+0.64%241,2001049億4947万-1.5%7.90.65
07/25782788775783-0.25%382,6001042億8355万-2.13%7.850.65
07/24800800785785-2.12%486,1001045億4992万-1.88%7.870.65
07/23797805797802+0.75%207,1001068億1405万+0.25%8.050.66
07/22809809796796-1.12%290,5001060億1495万-0.38%7.980.66
07/19818819804805-1.59%270,4001072億1361万+0.88%8.080.67
07/18818826816818-0.37%393,6001089億4501万+2.63%8.210.68
07/17816821814821+0.98%340,7001093億4456万+3.27%8.240.68
07/16808818807813+0.87%515,3001082億7908万+2.39%8.160.67
07/12800810800806+0.25%369,5001073億4679万+1.64%8.090.67
07/11795805790804+1.77%377,9001070億8042万+1.64%8.070.67
07/10793794786790-1%413,4001052億1584万+0.13%7.920.65
07/09798802794798+0.38%261,8001062億8132万+1.14%80.66
07/08800802793795-0.63%390,6001058億8176万+0.89%7.970.66
07/05806807799800-0.74%266,5001065億4768万+1.65%8.030.66
07/04802809802806+0.5%203,8001073億4679万+2.54%8.090.67
07/03806809800802-0.5%403,8001068億1405万+2.3%8.050.66
07/02812813802806-0.86%372,6001073億4679万+3.07%8.090.67
07/01807814804813+0.99%448,3001082億7908万+4.1%8.160.67
06/28806808800805-0.12%290,1001072億1361万+3.21%8.080.67
06/27798809797806+1%347,2001073億4679万+3.47%8.090.67
06/26795799792798+0.13%227,0001062億8132万+2.44%80.66
06/25794802790797+1.14%367,7001061億4813万+2.44%7.990.66
06/24787789784788+0.77%204,2001049億4947万+1.16%7.90.65
06/21786789781782-0.51%287,1001041億5036万+0.26%7.840.65
06/20780790780786+0.9%231,6001046億8310万+0.77%7.880.65
06/19776781776779+0.26%161,6001037億5081万-0.26%7.810.65
06/18776782775777+0.13%154,2001034億8444万-0.64%7.790.64
06/177767767647760%363,5001033億5125万-0.89%7.780.64
06/14770781770776+0.65%335,1001033億5125万-1.15%7.780.64
06/13788788771771-2.03%338,9001026億8533万-2.03%7.730.64
06/127867887817870%363,2001048億1628万-0.13%7.890.65
06/11790797784787-0.13%517,8001048億1628万-0.25%7.890.65
06/10780790769788+3.01%890,5001049億4947万-0.25%7.90.65
06/07760766758765+1.19%331,0001018億8622万-3.29%7.670.63
06/06771773754756-1.95%874,5001006億8756万-4.55%7.580.63
06/05780780767771-0.26%661,6001026億8533万-2.9%7.730.64
06/04772774765773-0.39%422,0001029億5170万-2.77%7.750.64
06/03777781771776+0.91%390,9001033億5125万-2.51%7.780.64
05/31765771758769+0.92%462,3001024億1896万-3.63%7.710.64
05/307607627527620%344,2001014億8667万-4.63%7.640.63
05/29777779761762-2.06%699,9001014億8667万-4.87%7.640.63
05/28782785778778-0.38%196,9001036億1762万-2.99%7.80.64
05/27793793775781-1.01%603,5001040億1718万-2.74%7.830.65
05/24790794789789-0.38%253,6001050億8265万-1.87%7.910.65
05/237947967897920%329,1001054億8221万-1.61%7.940.66
05/22804806792792-1.49%320,3001054億8221万-1.74%7.940.66
05/21812814802804-0.99%191,7001070億8042万-0.5%8.070.67
05/20801814800812+1.5%423,7001081億4590万+0.37%8.150.67
05/17799801793800+0.5%257,3001065億4768万-1.23%8.030.66
05/16808809791796-1.49%463,1001060億1495万-1.85%7.980.66
05/15815818808808-0.37%208,7001076億1316万-0.49%8.110.67
05/14812812805811-0.25%303,8001080億1272万-0.12%8.140.67
05/13819820806813-0.97%335,0001082億7908万0%8.160.67
05/10819823815821+0.37%436,3001093億4456万+0.98%8.240.68
05/09810820808818+1.24%415,0001089億4501万+0.62%8.210.68
05/08809815805808+0.12%478,8001076億1316万-0.74%8.110.67
05/07804808796807+0.88%346,8001074億7998万-0.98%8.10.67
05/02803805796800-0.37%206,4001065億4768万-1.84%8.030.66
05/01798805795803-0.12%356,6001069億4724万-1.59%8.060.67
04/30804804797804+0.25%395,7001070億8042万-1.59%8.070.67
04/26780805779802+0.88%1,273,3001068億1405万-1.84%8.050.67
04/25806809790795-2.21%1,696,1001058億8176万-2.81%7.970.67
04/24807815807813+0.87%423,3001082億7908万-0.73%8.160.68

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
10月期
374
6/5

6/4
148
1/16
12,936,000
9/1
--+60.93%
4/1
-31.88%
10/8
2009年
10月期
486
6/4
236
12/5
4,133,000
6/1
--+33.35%
6/4
-22.18%
11/25
2010年
10月期
326
11/11
214
5/26
4,394,000
1/21
--+15.98%
12/18
-17.14%
5/26
2011年
10月期
320
2/17

1/18
175
3/15
4,718,000
12/3
278億3286万152億2109万+17.53%
10/7
-33.18%
3/15
2012年
10月期
420
9/21
249
11/18
2,905,000
6/8
365億3063万216億5744万+13.4%
7/3
-13.95%
6/5
2013年
10月期
789
5/20
346
11/13
3,301,000
3/15
686億2541万300億9428万+26.51%
1/10
-16.8%
6/13
2014年
10月期
759
12/18
524
2/4
2,756,000
3/6
660億1608万455億7631万+14.06%
3/24
-18.52%
2/4
2015年
10月期
1,148
6/4
643
11/17
1,221,400
6/5
998億5040万559億2666万+20.02%
12/24
-14.88%
9/8
2016年
10月期
1,379
1/5
503
9/15
1,856,900
9/12
1199億4226万437億4978万+21.57%
1/5
-24.68%
6/24
2017年
10月期
837
10/10
521
11/9
1,753,600
9/15
1114億7552万453億1538万+18.25%
9/19
-6.65%
1/23
2018年
10月期
1,034
8/1
576
3/26
2,109,900
6/6
1377億1288万767億1433万+22.17%
6/11
-16.72%
9/12
2019年
10月期
1,033
10/16
595
12/25
3,074,400
3/11
1375億7970万792億4484万+13.15%
7/5
-13.24%
12/25
2020年
10月期
1,166
8/14
571
3/17
1,299,900
6/22
1552億9325万760億4841万+18.39%
3/27
-21.3%
3/13
2021年
10月期
1,100
11/24
805
7/9
1,092,500
7/29
1465億307万1072億1361万+16.56%
3/18
-13.65%
12/22
2022年
10月期
1,220
6/8
759
1/20

1/19

他2件
4,363,300
9/12
1624億8522万1010億8712万+14.5%
6/14
-7.67%
10/13
2023年
10月期
1,178
9/5
818
3/16
4,255,700
12/15
1568億9147万1089億4501万+17.64%
6/12
-8.26%
1/16
最新807
2024/9/18
320,8001074億7998万+3.86%
777

年間値上がり率

1984/12/28 vs 1983/12/26
26%(1.26倍)
1985/12/28 vs 1984/12/28
166%(2.66倍)
1986/12/27 vs 1985/12/28
-2%(0.98倍)
1987/12/28 vs 1986/12/27
-21%(0.79倍)
1988/12/28 vs 1987/12/28
-6%(0.94倍)
1989/12/29 vs 1988/12/28
40%(1.4倍)
1990/12/28 vs 1989/12/29
-53%(0.47倍)
1991/12/30 vs 1990/12/28
28%(1.28倍)
1992/12/30 vs 1991/12/30
-36%(0.64倍)
1993/12/30 vs 1992/12/30
11%(1.11倍)
1994/12/30 vs 1993/12/30
27%(1.27倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-17%(0.83倍)
1997/12/30 vs 1996/12/30
-63%(0.37倍)
1998/12/30 vs 1997/12/30
10%(1.1倍)
1999/12/30 vs 1998/12/30
-13%(0.87倍)
2000/12/29 vs 1999/12/30
-10%(0.9倍)
2001/12/28 vs 2000/12/29
6%(1.06倍)
2002/12/30 vs 2001/12/28
-8%(0.92倍)
2003/12/30 vs 2002/12/30
10%(1.1倍)
2004/12/30 vs 2003/12/30
55%(1.55倍)
2005/12/30 vs 2004/12/30
22%(1.22倍)
2006/12/29 vs 2005/12/30
-26%(0.74倍)
2007/12/28 vs 2006/12/29
-19%(0.81倍)
2008/12/30 vs 2007/12/28
44%(1.44倍)
2009/12/30 vs 2008/12/30
6%(1.06倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/30 vs 2010/12/30
6%(1.06倍)
2012/12/28 vs 2011/12/30
66%(1.66倍)
2013/12/30 vs 2012/12/28
48%(1.48倍)
2014/12/30 vs 2013/12/30
13%(1.13倍)
2015/12/30 vs 2014/12/30
63%(1.63倍)
2016/12/30 vs 2015/12/30
-46%(0.54倍)
2017/12/29 vs 2016/12/30
7%(1.07倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
55%(1.55倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/30
-15%(0.85倍)
2022/12/30 vs 2021/12/30
15%(1.15倍)
2023/12/29 vs 2022/12/30
-11%(0.89倍)
2024/09/18 vs 2023/12/29
0%(1倍)
過去安値
135円(2001/09/12)
498%(5.98倍)
807円(9/18)