1514 住石 HD

1514
2024/03/28
時価
858億円
PER 予
13.16倍
2010年以降
赤字-75.36倍
(2010-2023年)
PBR
3.03倍
2010年以降
0.32-2.1倍
(2010-2023年)
配当 予
1.37%
ROE 予
23.05%
ROA 予
19.53%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,577
始値
1,517
高値
1,565
安値
1,454
終値 -7.55%
1,458
出来高 +23.54%
2,793,400

乖離率

株価(5日)
移動平均値
-11.31%
1,644
株価(25日)
移動平均値
-43.94%
2,601
出来高(5日)
移動平均値
+6.44%
2,624,500

2023/10/30~2024/03/28

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
03/281,5171,5651,4541,458-7.55%2,793,400858億6577万-43.94%13.163.03
03/271,6711,6711,5451,577-5.51%2,261,100928億7402万-39.99%14.233.28
03/261,6811,7341,6351,669+0.06%2,103,900982億9217万-37.02%15.063.47
03/251,7681,7781,6621,668-9.74%2,851,900982億3327万-37.36%15.053.47
03/221,8651,9681,8231,848-5.28%3,112,2001088億3399万-30.97%16.683.84
03/212,0782,1251,9511,951-1.86%4,881,0001148億9995万-27.34%17.614.06
03/192,1252,2151,8691,988+3.11%18,976,9001170億7899万-26.21%17.944.14
03/181,6181,9361,6171,928+18.14%11,900,9001135億4542万-28.57%17.44.01
03/151,8701,9061,6031,632-18.4%12,002,800961億1313万-39.53%14.733.39
03/142,0502,2281,9732,000-0.4%12,416,6001177億8570万-26.06%18.054.16
03/132,2312,4351,9592,008-27.51%20,019,1001182億5684万-25.55%18.124.18
03/122,7702,7702,7702,770-20.17%74,2001631億3320万+3.01%255.76
03/113,4703,4703,4703,470-16.79%104,8002043億5819万+30.8%31.317.22
03/085,0005,0004,1704,170-22.49%471,7002455億8319万+61.38%37.638.67
03/075,5705,5705,3705,380+10.59%593,9003168億4354万+116.41%48.5511.19
03/064,4354,8654,1654,865+16.81%1,912,4002865億1372万+107.91%43.910.12
03/053,6054,1653,5754,165+20.2%3,878,7002452億8873万+88.21%37.598.66
03/043,1103,4653,0703,465+16.98%4,045,0002040億6373万+63.6%31.277.21
03/012,7013,0602,7012,962+6.43%4,741,1001744億4063万+44.35%26.736.16
02/292,5122,8652,5072,783+12.44%6,192,2001638億9880万+38.66%25.115.79
02/282,3072,4832,2602,475+9.66%2,682,0001457億5981万+25.63%22.345.15
02/272,2902,3332,1922,257-2.12%1,584,2001329億2116万+16.34%20.374.69
02/262,1812,3702,1682,306+7.61%3,016,2001358億691万+20.35%20.814.8
02/222,1002,1702,0562,143+2.88%1,363,6001262億738万+12.97%19.344.46
02/212,1602,1722,0562,083-2.16%990,2001226億7381万+11.15%18.84.33
02/202,1672,2182,0832,129-0.09%1,563,7001253億8288万+14.28%19.214.43
02/192,0042,1631,9902,131+6.6%2,108,5001255億66万+15.5%19.234.43
02/162,0292,0831,9701,999-0.3%1,282,9001177億2681万+10.14%18.044.16
02/152,0282,0691,9652,005-2.39%1,154,7001180億8017万+12.26%18.094.17
02/142,1422,2102,0312,054-5.69%2,316,9001209億6592万+17.3%18.544.27
02/132,1612,2482,0212,178+2.78%3,888,0001282億6863万+27.15%19.664.53
02/091,9002,1711,8972,119+10.36%5,323,9001247億9395万+26.81%19.124.41
02/081,8041,9721,7931,920+6.96%4,124,5001130億7427万+17.58%17.333.99
02/071,8111,8221,7751,795+0.39%1,078,0001057億1267万+12.19%16.23.73
02/061,8031,8641,7871,788-1.38%1,459,2001053億42万+13.74%16.143.72
02/051,8601,8601,7821,813-3.56%2,059,8001067億7274万+17.5%16.363.77
02/021,7301,8881,7301,880+8.99%3,556,9001107億1856万+24.34%16.973.91
02/011,7001,9251,6001,725+0.41%7,306,1001015億9017万+16.71%15.573.59
01/311,7371,7431,6921,718-1.26%1,003,4001011億7792万+18.4%15.53.57
01/301,7031,7551,6681,740+2.78%1,365,1001024億7356万+22.02%15.73.62
01/291,7761,7971,6861,693-4.89%1,481,900997億560万+20.84%15.283.52
01/261,8361,8801,7651,780-2.63%2,522,3001048億2927万+29.36%16.063.7
01/251,8331,8641,7601,828-0.05%2,695,0001076億5613万+35.81%16.53.8
01/241,8411,9261,8111,829-1.14%4,436,2001077億1502万+39.19%16.513.8
01/231,7221,8501,7211,850+6.81%4,625,1001089億5177万+44.31%16.73.85
01/221,7091,7531,6511,732+3.65%2,468,5001020億242万+38.23%15.633.6
01/191,7011,7801,6261,671-8.24%5,152,900984億995万+36.3%15.083.48
01/181,5881,8251,5691,821+16.88%11,597,4001072億4388万+51.62%16.433.79
01/171,7601,8841,5361,558-14.11%11,060,100917億5506万+33.05%14.063.24
01/161,9241,9771,7031,814+7.72%16,774,7001068億3163万+57.74%16.373.77
01/151,4381,6841,4251,684+21.68%12,169,000991億7556万+51.17%15.23.5
01/121,2711,3901,2521,384+9.84%9,183,900815億770万+28.27%12.492.88
01/111,1671,2891,1631,260+10.43%5,704,700742億499万+19.43%11.372.62
01/101,1141,1641,0961,141+4.2%2,014,700671億9674万+10.14%10.32.37
01/091,1151,1281,0811,095-4.2%2,011,400644億8767万+7.25%9.882.28
01/051,1711,2001,1421,143-2.31%3,124,000673億1453万+13.28%10.312.38
01/041,1201,2001,1091,170+6.85%3,704,200689億463万+17.71%10.562.43
2023
12/291,0801,0951,0641,095+1.2%1,432,900644億8767万+12.31%9.882.28
12/281,0641,1001,0551,082+2.37%1,830,100637億2206万+13.06%9.762.25
12/271,0431,0711,0341,057+1.34%999,000622億4974万+12.33%9.542.2
12/261,0311,0511,0161,043+0.68%883,700614億2524万+12.76%9.412.17
12/251,0431,0581,0121,036-0.77%1,193,700610億1299万+14.1%9.352.15
12/221,0991,1091,0191,044-4.04%2,097,100614億8413万+17.17%9.422.17
12/211,1331,1511,0861,088-3.37%2,816,600640億7542万+24.63%9.822.26
12/201,0651,1401,0631,126+6.33%2,634,000663億1335万+31.7%10.162.34
12/191,0471,0691,0281,059+1.24%1,877,700623億6753万+26.83%9.562.2
12/181,0351,1061,0301,046+1.16%3,521,000616億192万+27.87%9.442.18
12/159881,0619841,034+1.57%2,703,400608億9521万+28.77%9.332.15
12/141,1531,1591,0041,018-9.35%5,062,900599億5292万+29.02%9.192.12
12/131,0831,1631,0671,123+6.65%13,823,500661億3667万+44.72%10.132.34
12/121,0491,1331,0201,053+1.15%10,787,100620億1417万+39.1%9.52.19
12/111,0121,0809931,041-2.89%12,436,900613億745万+40.68%9.392.17
12/081,0811,3069801,072+2%34,700,200631億3313万+48.48%9.672.23
12/079051,0519001,051+16.65%12,641,400618億9638万+49.5%9.482.19
12/06808920801901+11.79%9,696,600530億6246万+32.11%8.131.87
12/05780812777806+3.2%2,844,400474億6763万+21.02%7.271.68
12/04791823777781-2.13%4,064,800459億9531万+19.42%7.051.62
12/01775816757798+3.37%5,070,200469億9649万+24.11%7.21.66
11/30782791745772-0.64%4,937,100454億6528万+22.15%6.971.61
11/29780822754777-0.13%11,102,200457億5974万+25.12%7.011.62
11/28705788703778+13.08%11,196,100458億1863万+27.75%7.021.62
11/27656696641688+6.5%3,895,700405億1828万+15.05%6.211.43
11/24689695642646-5.14%3,856,900380億4478万+9.31%5.831.34
11/22660710658681+4.13%8,670,800401億603万+16.21%6.151.42
11/21642659627654+3.48%2,728,400385億1592万+12.95%5.91.36
11/20599638597632+2.43%3,608,200372億2028万+10.3%5.71.31
11/17566624553617+6.01%7,208,300363億3689万+8.44%5.571.28
11/16634634582582-7.32%4,821,000342億7564万+2.83%5.251.21
11/15644652623628-0.95%1,754,400369億8471万+11.55%5.671.31
11/14658677607634-2.16%5,604,300373億3806万+13.21%5.721.32
11/13641669631648-1.22%2,159,800381億6256万+16.76%5.851.35
11/10698715632656-4.93%4,442,500386億3371万+19.71%5.921.36
11/09699699642690-0.72%6,798,300406億3606万+27.31%6.231.44
11/08641697631695+7.59%5,013,800409億3053万+30.15%6.271.45
11/07632650618646+1.41%2,440,900380億4478万+22.81%5.831.34
11/06588638574637+10.21%4,335,600375億1474万+22.74%5.751.33
11/02596618561578-2.2%4,413,600340億4006万+11.8%5.221.2
11/01541591525591+11.3%7,707,700348億567万+14.53%5.331.23
10/31518537508531+3.71%1,754,800312億7210万+3.31%4.791.1
10/30497518493512+1.99%1,091,800301億5314万-0.19%4.621.07

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
3月期
218
10/1
60
3/10

2/24
20,287,600
3/12
--+29%
3/26
-19.96%
2/24
2010年
3月期
130
6/10
83
4/1
8,852,600
9/25
--+20.44%
6/5
-20.47%
7/13
2011年
3月期
157
3/25
41
3/15
35,940,100
3/25
92億4350万24億1390万+54.58%
3/25
-36.86%
3/15
2012年
3月期
156
4/4
60
11/28

11/25
24,647,000
1/24
91億8463万35億3255万+34.28%
1/24
-19.67%
8/9
2013年
3月期
138
3/29
65
10/15
56,794,000
3/26
81億2486万38億2693万+41.04%
3/28
-20.05%
5/18
2014年
3月期
208
9/25
107
3/24
56,918,800
4/25
122億4617万62億9971万+43.25%
9/4
-20.29%
6/7
2015年
3月期
157
9/18
109
5/21

4/15

他2件
84,828,600
9/18
92億4350万64億1746万+10.89%
9/18
-10.43%
10/14
2016年
3月期
141
7/8
84
2/12
44,050,100
7/8
83億389万49億4699万+13.81%
10/13
-21.51%
8/25
2017年
3月期
108
12/8
77
7/6
2,315,900
12/5
63億6042万45億3474万+14.52%
12/7
-9.96%
7/6
2018年
3月期
205
1/22
89
4/14
126,594,800
10/3
120億7303万52億4146万+37.45%
10/11
-15.79%
2/13
2019年
3月期
182
5/22
85
12/25
71,542,500
3/29
107億1849万50億589万+24.56%
3/29
-20.22%
12/25
2020年
3月期
159
11/28

11/27
95
3/13
16,959,200
4/1
93億6396万55億9482万+19.95%
7/3
-23.6%
3/13
2021年
3月期
141
2/22
106
4/6

4/3
6,280,600
2/22
83億389万62億4264万+14.91%
4/22
-8.68%
7/31
2022年
3月期
194
3/7
114
4/20

4/14
95,209,100
4/22
114億2521万67億1378万+24.16%
3/7
-11.02%
11/30
2023年
3月期
464
1/24
160
4/4
33,037,500
12/5
273億2628万94億2285万+76.58%
12/5
-22.36%
10/5
最新1,458
2024/3/28
2,793,400858億6577万-43.94%
2,601

年間値上がり率

2009/12/30 vs 2008/12/30
8%(1.08倍)
2010/12/30 vs 2009/12/30
-13%(0.87倍)
2011/12/30 vs 2010/12/30
-17%(0.83倍)
2012/12/28 vs 2011/12/30
26%(1.26倍)
2013/12/30 vs 2012/12/28
71%(1.71倍)
2014/12/30 vs 2013/12/30
-15%(0.85倍)
2015/12/30 vs 2014/12/30
-8%(0.92倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
74%(1.74倍)
2018/12/28 vs 2017/12/29
-40%(0.6倍)
2019/12/30 vs 2018/12/28
58%(1.58倍)
2020/12/30 vs 2019/12/30
-27%(0.73倍)
2021/12/30 vs 2020/12/30
25%(1.25倍)
2022/12/30 vs 2021/12/30
181%(2.81倍)
2023/12/29 vs 2022/12/30
179%(2.79倍)
2024/03/28 vs 2023/12/29
33%(1.33倍)
過去安値
41円(2011/03/15)
3456%(35.56倍)
1,458円(3/28)