1852 淺沼組

1852
2019/05/20
時価
290億円
PER 予
6.6倍
2010年以降
赤字-36.81倍
(2010-2019年)
PBR
0.81倍
2010年以降
0.19-1.76倍
(2010-2019年)
配当 予
6.08%
ROE 予
12.21%
ROA 予
4.1%
資料
Link
CSV,JSON

株価チャート

株価

5/21

前日 (5/20)
3,420
始値
3,410
高値
3,745
安値
3,395
終値 +8.04%
3,695
出来高 +194.93%
459,800

乖離率

株価(5日)
移動平均値
+5.9%
3,489
株価(25日)
移動平均値
+39.49%
2,649
出来高(5日)
移動平均値
+61.23%
285,180

2018/12/13~2019/05/21

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
2019
05/213,4103,7453,3953,695+8.04%459,800314億3938万+39.49%7.130.87
05/203,3753,4553,3203,420+0.15%155,900290億9951万+31.54%6.60.81
05/173,4353,4503,3853,415-1.3%119,400290億5696万+33.24%6.590.8
05/163,4003,4853,3653,460+0.14%189,100294億3985万+36.92%6.670.81
05/153,3803,4603,3003,455+3.75%501,700293億9731万+38.87%6.660.81
05/142,9503,3302,9323,330+17.67%618,300283億3373万+35.92%6.420.78
05/132,8302,8302,8302,830+21.46%80,700240億7942万+17.09%5.460.67
05/102,3252,3882,3122,330-0.13%31,200198億2510万-3.04%4.490.55
05/092,3532,3732,3172,333-0.85%24,300198億5063万-3.2%4.50.55
05/082,4292,4292,3302,353-3.25%42,700200億2080万-2.73%4.540.55
05/072,4722,4722,4152,432-1.3%40,400206億9298万+0.08%4.690.57
04/262,4332,4752,4172,464+0.2%19,000209億6526万+1.11%4.750.58
04/252,3852,4642,3852,459+1.82%30,000209億2271万+0.65%4.740.58
04/242,4152,4282,3902,415-0.33%27,700205億4833万-1.35%4.660.57
04/232,3822,4252,3792,423+1.72%34,100206億1640万-1.26%4.670.57
04/222,3802,4002,3352,382+0.72%18,600202億6755万-3.13%4.590.56
04/192,3602,3812,3512,365+0.64%14,600201億2290万-4.1%4.560.56
04/182,3802,3802,3232,3500%27,300199億9527万-5.01%4.530.55
04/172,3702,4012,3162,350-1.92%53,400199億9527万-5.43%4.530.55
04/162,3052,3992,2802,396+3.36%32,400203億8667万-4.04%4.620.56
04/152,2392,3182,2392,318+3.81%43,300197億2300万-7.5%4.470.55
04/122,3002,3012,2312,233-2.66%41,000189億9976万-11.32%4.310.53
04/112,3112,3202,2522,294-1.04%36,900195億1879万-9.58%4.420.54
04/102,3992,3992,3002,318-3.9%46,000197億2300万-9.17%4.470.55
04/092,4592,4592,3982,412-1.91%19,600205億2281万-6.04%4.650.57
04/082,5052,5082,4522,459-1.91%16,400209億2271万-4.69%4.740.58
04/052,4942,5112,4852,507+0.2%8,400213億3113万-3.2%4.840.59
04/042,4792,5162,4702,502+0.44%14,700212億8858万-3.66%4.830.59
04/032,4992,4992,4252,491-0.95%27,900211億9499万-4.38%4.80.59
04/022,5282,5832,5132,515+0.44%26,300213億9920万-3.79%4.850.59
04/012,4662,5122,4572,504+1.79%21,900213億560万-4.46%4.830.59
03/292,5132,5242,4542,460-2.46%45,300209億3122万-6.32%4.790.58
03/282,5422,5482,5012,522-1.56%53,900214億5876万-4.25%4.910.6
03/272,4622,5682,4402,562-2.51%58,000217億9910万-2.95%4.990.61
03/262,6272,6352,5842,628+1.19%77,600223億6067万-0.53%5.110.62
03/252,5902,6012,5502,597-0.8%27,800220億9690万-1.74%5.050.62
03/222,5782,6252,5782,618+1.55%22,200222億7559万-0.98%5.090.62
03/202,5792,6202,5402,5780%36,200219億3524万-2.64%5.020.61
03/192,5292,6252,5202,578+1.7%32,800219億3524万-2.64%5.020.61
03/182,5502,5512,4772,535-0.71%34,300215億6937万-4.23%4.930.6
03/152,5842,6062,5522,553-0.82%18,600217億2252万-3.62%4.970.61
03/142,6402,6402,5722,574-1.72%21,100219億121万-3.41%5.010.61
03/132,6212,6442,6052,619-0.95%14,100222億8409万-2.39%5.10.62
03/122,6392,6502,6122,644+0.99%14,200224億9681万-2.04%5.140.63
03/112,6242,6302,5752,618-0.76%17,500222億7559万-3.54%5.090.62
03/082,6332,6602,6202,638-2.04%27,000224億4576万-3.26%5.130.63
03/072,6532,6952,6322,693+0.6%18,100229億1373万-1.72%5.240.64
03/062,6812,6942,6642,677-0.78%17,100227億7759万-2.65%5.210.64
03/052,6762,7082,6632,698-0.74%16,400229億5628万-2.32%5.250.64
03/042,7102,7302,6822,718+0.3%17,100231億2645万-1.95%5.290.65
03/012,7012,7172,7012,710+0.26%11,700230億5838万-2.59%5.270.64
02/282,7002,7202,6822,703+0.11%10,900229億9882万-3.22%5.260.64
02/272,7002,7322,6812,7000%19,400229億7329万-3.74%5.250.64
02/262,6922,7032,6742,700+0.52%14,500229億7329万-4.19%5.250.64
02/252,6382,6902,6372,686+1.4%15,600228億5417万-5.12%5.230.64
02/222,6332,6552,6092,649-0.26%13,900225億3935万-6.89%5.150.63
02/212,6472,6662,6292,656-0.19%22,000225億9891万-7%5.170.63
02/202,6522,6612,6262,661+1.14%19,300226億4146万-7.15%5.180.63
02/192,6472,6552,6202,631-0.6%7,900223億8620万-8.49%5.120.62
02/182,6272,6662,6272,647+0.76%7,500225億2234万-8.28%5.150.63
02/152,6472,6532,6012,627-2.78%14,400223億5216万-9.35%5.110.62
02/142,5972,7732,5972,702+4.16%50,800229億9031万-7.15%5.260.64
02/132,5562,5952,5412,594+1.61%31,200220億7138万-11.07%5.050.62
02/122,5462,6202,5402,553-0.7%53,200217億2252万-12.78%4.970.61
02/082,8882,8882,5442,571-13.26%90,100218億7568万-12.46%50.61
02/073,0353,0652,9642,964-1.69%29,700252億1957万+0.71%5.770.7
02/063,0153,0452,9963,015-0.17%17,000256億5351万+2.73%5.870.72
02/053,0053,0252,9843,020+0.33%11,500256億9605万+3.42%5.880.72
02/042,9113,0552,9113,010+2.38%15,600256億1097万+3.65%5.860.71
02/012,9582,9642,9322,940-0.81%10,600250億1536万+1.59%5.720.7
01/312,9532,9792,9112,964+0.51%18,200252億1957万+2.42%5.770.7
01/302,9822,9822,9452,949-0.77%12,500250億9194万+1.87%5.740.7
01/292,9542,9722,9482,972+0.61%6,200252億8764万+2.59%5.780.71
01/282,9882,9882,9482,954-0.64%7,700251億3449万+1.86%5.750.7
01/252,9813,0202,9672,973-0.23%9,800252億9615万+2.38%5.780.71
01/242,9992,9992,9622,980-0.83%9,400253億5571万+2.37%5.80.71
01/232,9893,0352,9753,005-0.5%14,100255億6843万+3.02%5.850.71
01/223,0403,0403,0003,020-0.66%7,800256億9605万+3.42%5.880.72
01/213,0903,1053,0203,040+0.66%34,100258億6623万+3.97%5.920.72
01/182,9163,0502,9163,020+3.18%32,500256億9605万+3%5.880.72
01/172,9012,9522,8982,927+0.93%19,100249億475万-0.48%5.70.69
01/162,8902,9232,8822,900+0.35%34,800246億7502万-1.86%5.640.69
01/152,8632,8962,8632,890-0.79%26,500245億8993万-2.79%5.620.69
01/112,9442,9442,8712,913-1.15%28,000247億8563万-2.77%5.670.69
01/102,8982,9562,8742,947+1.1%40,400250億7492万-2.35%5.730.7
01/092,8942,9262,8612,915+0.73%24,500248億265万-4.08%5.670.69
01/082,8802,9092,8502,894+1.62%28,000246億2397万-5.49%5.630.69
01/072,8282,8572,8082,848+1.97%32,300242億3257万-7.71%5.540.68
01/042,7002,8032,6832,793+2.38%80,500237億6460万-10.28%5.430.66
2018
12/282,7362,7752,7142,728-1.3%17,300232億1153万-13.01%5.470.71
12/272,7262,7742,7262,764+4.86%40,200235億1785万-12.56%5.540.72
12/262,6572,6712,6052,636+0.42%24,800224億2874万-17.26%5.290.69
12/252,7002,7222,6042,625-4.65%53,200223億3515万-18.38%5.260.69
12/212,8562,8562,7202,753-6.04%40,800234億2425万-15.21%5.520.72
12/202,9852,9852,9142,930-2.66%43,100249億3028万-10.45%5.870.76
12/192,9703,0202,9623,010+0.33%41,800256億1097万-8.54%6.030.79
12/182,9723,0402,9513,000-0.99%40,600255億2588万-9.23%6.010.78
12/173,0603,0903,0303,030-0.98%37,300257億8114万-8.79%6.070.79
12/143,1453,1453,0503,060-2.7%47,200260億3640万-8.16%6.140.8
12/133,1203,1653,1203,145+0.8%34,500267億5963万-5.84%6.310.82

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
2010年
3月期
1,160
116
6/17
530
53
4/6

53
4/3
1,443,800
14,438,000
5/12
--+33.6%
6/8
-20.81%
7/13
2011年
3月期
1,470
147
3/25
460
46
11/4

46
11/2

他2件
4,004,300
40,043,000
2/24
113億7574万35億5975万+51.79%
3/25
-19.26%
5/25
2012年
3月期
1,120
112
4/4
590
59
12/29

59
12/28

他5件
978,000
9,780,000
1/17
86億6723万45億6577万+30.84%
1/17
-20%
11/18
2013年
3月期
980
98
1/10
480
48
6/4
392,500
3,925,000
1/10
75億8382万37億1452万+27.24%
12/7
-17.7%
5/16
2014年
3月期
2,060
206
11/6
610
61
6/13

61
6/7
20,241,900
202,419,000
11/6
159億4151万47億2054万+77.23%
9/17
-20.31%
6/7
2015年
3月期
1,840
184
9/9
1,120
112
5/21

112
5/20
2,477,500
24,775,000
7/22
142億3907万86億6726万+19.39%
7/22
-14.85%
5/20
2016年
3月期
3,510
351
9/1
1,460
146
4/6

146
4/3
4,661,100
46,611,000
8/27
271億6258万112億9839万+49.64%
8/17
-23.86%
2/12
2017年
3月期
4,030
403
12/26

403
12/21
1,810
181
6/24
553,200
5,532,000
3/16
311億8667万140億691万+24.91%
12/2
-15.22%
5/16
2018年
3月期
4,770
477
2/21
2,890
289
4/17
296,500
2,965,000
2/9
405億8616万245億8993万+18.8%
10/30
-9.53%
8/21
2019年
3月期
3,505
12/3
2,440
3/27
90,100
2/8
298億2274万207億6105万+3.97%
1/21
-12.78%
2/12
最新3,695
2019/5/21
459,800314億3938万+39.49%
2,649

年間値上がり率

1984/12/28 vs 1983/12/28
-4%(0.96倍)
1985/12/28 vs 1984/12/28
25%(1.25倍)
1986/12/27 vs 1985/12/28
40%(1.4倍)
1987/12/28 vs 1986/12/27
75%(1.75倍)
1988/12/28 vs 1987/12/28
26%(1.26倍)
1989/12/29 vs 1988/12/28
83%(1.83倍)
1990/12/28 vs 1989/12/29
-28%(0.72倍)
1991/12/30 vs 1990/12/28
10%(1.1倍)
1992/12/30 vs 1991/12/30
-56%(0.44倍)
1993/12/30 vs 1992/12/30
-2%(0.98倍)
1994/12/30 vs 1993/12/30
0%(1倍)
1995/12/29 vs 1994/12/30
10%(1.1倍)
1996/12/30 vs 1995/12/29
-23%(0.77倍)
1997/12/30 vs 1996/12/30
-63%(0.37倍)
1998/12/30 vs 1997/12/30
8%(1.08倍)
1999/12/30 vs 1998/12/30
-9%(0.91倍)
2000/12/29 vs 1999/12/30
-15%(0.85倍)
2001/12/28 vs 2000/12/29
-23%(0.77倍)
2002/12/30 vs 2001/12/28
-12%(0.88倍)
2003/12/30 vs 2002/12/30
70%(1.7倍)
2004/12/30 vs 2003/12/30
38%(1.38倍)
2005/12/30 vs 2004/12/30
49%(1.49倍)
2006/12/29 vs 2005/12/30
-41%(0.59倍)
2007/12/28 vs 2006/12/29
-16%(0.84倍)
2008/12/30 vs 2007/12/28
-63%(0.37倍)
2009/12/30 vs 2008/12/30
14%(1.14倍)
2010/12/30 vs 2009/12/30
-17%(0.83倍)
2011/12/30 vs 2010/12/30
17%(1.17倍)
2012/12/28 vs 2011/12/30
24%(1.24倍)
2013/12/30 vs 2012/12/28
124%(2.24倍)
2014/12/30 vs 2013/12/30
-10%(0.9倍)
2015/12/30 vs 2014/12/30
97%(1.97倍)
2016/12/30 vs 2015/12/30
23%(1.23倍)
2017/12/29 vs 2016/12/30
7%(1.07倍)
2018/12/28 vs 2017/12/29
-33%(0.67倍)
2019/05/21 vs 2018/12/28
35%(1.35倍)
過去安値
460円(2010/11/04)
703%(8.03倍)
3,695円(5/21)