1439 安江工務店

1439
2024/05/20
時価
17億円
PER 予
8.52倍
2017年以降
赤字-61.21倍
(2017-2023年)
PBR
1.03倍
2017年以降
0.66-2.52倍
(2017-2023年)
配当 予
3.03%
ROE 予
12.1%
ROA 予
5.02%
資料
Link
CSV,JSON

株価チャート

株価

5/20

前日 (5/17)
1,327
始値
1,323
高値
1,335
安値
1,321
終値 -0.45%
1,321
出来高 +85.71%
1,300

乖離率

株価(5日)
移動平均値
+0.23%
1,318
株価(25日)
移動平均値
-2.37%
1,353
出来高(5日)
移動平均値
+27.45%
1,020

2023/12/15~2024/05/20

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
05/201,3231,3351,3211,321-0.45%1,30017億8541万-2.37%8.521.03
05/171,3271,3301,3271,3270%70017億9352万-2.14%8.561.04
05/161,3051,3281,2981,327+1.53%60017億9352万-2.28%8.561.04
05/151,3391,3391,3071,3070%1,00017億6648万-3.9%8.431.02
05/141,3071,3131,3011,3070%1,50017億6648万-4.18%8.431.02
05/131,3111,3201,3011,307-3.54%3,60017億6648万-4.32%8.431.02
05/101,3651,3651,3551,355+0.22%1,70018億3136万-1.02%8.741.06
05/091,3531,3531,3521,352-0.95%30018億2730万-1.31%8.721.06
05/081,3691,3691,3471,365-0.29%40018億4487万-0.44%8.811.07
05/071,3871,3871,3571,369+0.88%1,20018億5028万-0.15%8.831.07
05/021,3571,3571,3571,357-0.07%20018億3406万-0.95%8.761.06
05/011,3601,3601,3561,358+0.52%1,00018億3541万-0.8%8.761.06
04/301,3521,3641,3511,351-1.03%1,10018億2595万-1.31%8.721.05
04/261,3571,3651,3571,365+1.49%60018億4487万-0.22%8.811.07
04/251,3641,3641,3451,345-1.39%1,70018億1784万-1.54%8.681.05
04/231,3641,3641,3641,364+1.04%20018億4352万-0.22%8.81.07
04/221,3431,3501,3431,350+0.52%1,20018億2460万-1.17%8.711.05
04/191,3601,3601,3391,343-1.61%50018億1514万-1.68%8.671.05
04/181,3531,3651,3391,365+1.11%90018億4487万0%8.811.07
04/171,3751,3751,3501,350-2.74%70018億2460万-1.03%8.711.05
04/161,3881,3881,3851,3880%50018億7596万+1.83%8.961.08
04/121,3901,3921,3661,388-0.29%70018億7596万+2.06%8.961.08
04/111,3881,3971,3861,392+0.43%1,80018億8137万+2.58%8.981.09
04/101,3881,3881,3741,3860%4,40018億7326万+2.36%8.941.08
04/091,3751,3871,3751,386-0.07%2,20018億7326万+2.59%8.941.08
04/081,3851,3871,3551,387+0.07%1,20018億7461万+2.82%8.951.08
04/051,3831,3861,3641,386-0.14%40018億7326万+2.9%8.941.08
04/041,3851,3891,3851,388-0.14%40018億7596万+3.2%8.961.08
04/031,3601,3901,3601,390+2.13%1,20018億7866万+3.42%8.971.09
04/021,3981,3981,3611,361-2.09%1,80018億3947万+1.42%8.781.06
04/011,3801,3911,3661,390+0.72%3,10018億7866万+3.65%8.971.09
03/291,3631,3801,3631,380+1.32%1,90018億6515万+3.22%8.911.08
03/281,3511,3701,3511,362-0.22%80018億4082万+2.18%8.791.06
03/271,3711,3891,3541,365+0.96%5,00018億4487万+2.63%8.811.07
03/261,3431,3521,3431,352+0.75%70018億2730万+1.96%8.721.06
03/251,3411,3581,3411,342+0.07%1,10018億1379万+1.44%8.661.05
03/221,3271,3411,3201,341+1.06%1,60018億1244万+1.59%8.651.05
03/211,3281,3401,3271,3270%1,20017億9352万+0.61%8.561.04
03/191,3421,3421,3231,327-2.35%1,10017億9352万+0.61%8.561.04
03/181,3371,3591,3361,359+0.97%1,00018億3677万+2.88%8.771.06
03/151,3411,3561,3411,346+0.45%1,60018億1919万+1.89%8.691.05
03/141,3351,3401,3351,340+0.53%30018億1109万+1.44%8.651.05
03/131,3381,3381,3301,333+0.23%60018億162万+0.91%8.61.04
03/121,3311,3421,3301,3300%90017億9757万+0.68%8.581.04
03/111,3201,3391,3201,330+0.83%1,60017億9757万+0.68%8.581.04
03/081,3191,3191,3191,319+0.08%40017億8270万-0.23%8.511.03
03/071,3101,3251,3041,318+0.61%1,90017億8135万-0.45%8.511.03
03/061,3251,3251,2821,310-0.3%2,50017億7054万-1.21%8.451.02
03/051,3301,3301,3001,314-1.5%1,90017億7594万-1.05%8.481.03
03/041,3331,3471,3301,334+0.08%1,90018億298万+0.23%8.611.04
03/011,3341,3591,3321,333-0.15%1,10018億162万+0.08%8.61.04
02/291,3531,3641,3351,335-2.2%2,50018億433万+0.23%8.621.04
02/281,3461,3651,3461,365+2.55%7,30018億4487万+2.4%8.811.07
02/271,3401,3471,3231,331-0.6%3,90017億9892万-0.08%8.591.04
02/261,2951,3391,2951,339+4.2%6,20018億973万+0.53%8.641.05
02/221,3071,3071,2821,285-0.93%90017億3675万-3.53%8.291
02/211,2891,2971,2691,297+1.33%70017億5297万-2.77%8.371.01
02/201,2761,2801,2761,280+0.39%50017億2999万-4.19%8.261
02/191,2591,2991,2591,275+0.95%2,40017億2323万-4.78%8.231
02/161,2751,2991,2501,263+0.32%4,90017億702万-5.82%8.150.99
02/151,3251,3251,2591,259-5.12%6,30017億161万-6.39%8.120.98
02/141,3471,3471,3271,327-0.38%1,90017億9352万-1.56%8.561.04
02/131,3741,3741,3251,332-3.13%4,90018億27万-1.19%8.61.04
02/091,3691,3801,3601,375+1.25%6,00018億5839万+2%8.871.07
02/081,3481,3581,3281,358+1.49%4,30018億3541万+0.89%8.761.06
02/071,3401,3521,3351,338-0.07%4,60018億838万-0.45%8.631.04
02/061,3391,3461,3281,3390%3,90018億973万-0.52%8.641.05
02/051,3391,3471,3361,339-0.22%1,90018億973万-0.96%8.641.05
02/021,3501,3551,3421,342-0.22%1,70018億1379万-1.18%8.661.05
02/011,3571,3571,3441,345-0.88%3,40018億1784万-1.32%8.681.05
01/311,3741,3741,3471,357-1.24%3,50018億3406万-0.88%8.761.06
01/301,3641,3801,3601,374+0.73%3,50018億5704万+0.07%8.871.07
01/291,3961,3961,3521,364-2.29%6,20018億4352万-1.02%8.81.07
01/261,4481,4481,3681,396+3.71%18,50018億8677万+0.94%9.011.09
01/251,3451,3461,3391,346+0.07%3,40018億1919万-2.96%8.691.05
01/241,3451,3451,3371,3450%1,90018億1784万-3.45%8.681.05
01/231,3501,3501,3371,345+0.37%2,10018億1784万-3.93%8.681.05
01/221,3381,3481,3381,340+0.15%1,80018億1109万-4.69%8.651.05
01/191,3461,3461,3311,338-0.07%1,00018億838万-5.17%8.631.04
01/181,3431,3431,3391,339-0.3%80018億973万-5.44%8.641.05
01/171,3421,3541,3401,343-0.44%1,80018億1514万-5.42%8.671.05
01/161,3411,3501,3411,349+0.45%1,80018億2325万-5.33%8.711.05
01/151,3411,3431,3331,343+0.15%2,50018億1514万-6.02%8.671.05
01/121,3441,3491,3351,341-0.22%2,50018億1244万-6.42%8.651.05
01/111,3461,3481,3301,344+0.22%3,90018億1649万-6.47%8.671.05
01/101,3581,3661,3251,341+0.98%9,70018億1244万-6.88%8.651.05
01/091,3281,3391,3251,328+0.3%3,10017億9487万-7.97%8.571.04
01/051,3391,3391,3241,324+0.15%3,10017億8946万-8.5%8.541.03
01/041,3371,3371,3181,322-0.6%7,00017億8676万-8.83%8.531.03
2023
12/291,3611,3701,3271,330-2.64%11,20017億9757万-8.53%8.61.01
12/281,3391,3731,3201,366-8.57%24,40018億4623万-6.31%8.831.03
12/271,5001,5051,4831,494-0.27%11,30020億1923万+2.33%9.661.13
12/261,4761,4981,4761,498+1.56%4,80020億2463万+2.74%9.691.13
12/251,4741,4781,4741,475+0.07%3,00019億9355万+1.37%9.541.12
12/221,4801,4881,4741,474-0.2%2,90019億9219万+1.45%9.531.11
12/211,4781,5001,4771,477-0.67%4,30019億9507万+1.79%9.541.12
12/201,5051,5161,4671,487-0.87%6,10020億858万+2.62%9.611.12
12/191,4981,5061,4971,500+0.13%3,20020億2614万+3.66%9.691.13
12/181,4971,4981,4961,498+0.13%1,40020億2343万+3.74%9.681.13
12/151,5031,5031,4791,496-0.53%2,20020億2073万+3.89%9.671.13

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
2017年
12月期
2,580
2/24
1,211
11/15
3,758,100
2/20
31億5482万15億8081万+14.52%
1/29
-22.2%
11/15
2018年
12月期
1,700
2/9
856
12/26
150,600
2/9
22億1935万11億1761万+15.65%
2/9
-24.63%
12/25
2019年
12月期
1,557
12/10
901
1/4
71,200
12/10
20億3409万11億7636万+15.64%
12/10
-10.97%
1/30
2020年
12月期
1,316
1/14
706
3/13
75,900
8/5
17億1924万9億2416万+15.57%
10/12
-27.56%
3/13
2021年
12月期
1,373
4/26
945
1/7
52,500
4/26
18億1046万12億4609万+12.64%
1/4
-11.7%
8/20
2022年
12月期
1,300
8/31
810
3/9
69,300
8/31
17億3734万10億7252万+27.12%
2/2
-11.29%
3/8
2023年
12月期
1,796
2/3
942
3/14
206,500
9/11
24億674万12億6970万+29.13%
7/12
-21.32%
3/14
最新1,321
2024/5/20
1,30017億8541万-2.37%
1,353

年間値上がり率

2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/12/30 vs 2018/12/28
39%(1.39倍)
2020/12/30 vs 2019/12/30
-27%(0.73倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
27%(1.27倍)
2024/05/20 vs 2023/12/29
-1%(0.99倍)
過去安値
706円(2020/03/13)
87%(1.87倍)
1,321円(5/20)