1921 巴コーポレーション

1921
2024/06/19
時価
328億円
PER 予
2.41倍
2010年以降
赤字-257.89倍
(2010-2024年)
PBR
0.63倍
2010年以降
0.32-1.25倍
(2010-2024年)
配当 予
2.98%
ROE 予
26.27%
ROA 予
17.69%
資料
Link
CSV,JSON

株価チャート

株価

6/19

前日 (6/18)
805
始値
805
高値
819
安値
802
終値 +0.12%
806
出来高 -64.94%
24,400

乖離率

株価(5日)
移動平均値
-1.23%
816
株価(25日)
移動平均値
+1.64%
793
出来高(5日)
移動平均値
-55.36%
54,660

2024/01/24~2024/06/19

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
06/19805819802806+0.12%24,400328億5501万+1.64%2.410.63
06/18811819801805-0.12%69,600328億1425万+2.03%2.410.63
06/17832832801806-3.47%59,000328億5501万+2.68%2.410.63
06/14828842818835+0.72%52,900340億3714万+6.78%2.50.66
06/13860860829829-2.24%67,400337億9256万+6.69%2.480.65
06/12839859838848+1.07%47,300345億6706万+9.84%2.530.67
06/11855855837839-1.29%55,400342億19万+9.53%2.510.66
06/10830860825850+2.29%138,500346億4858万+11.55%2.540.67
06/07830834816831+0.97%76,400338億7409万+9.92%2.480.65
06/06809829805823+2.36%127,700335億4798万+9.59%2.460.65
06/05804808795804-0.25%100,900327億7348万+7.63%2.40.63
06/04805809797806+0.12%47,000328億5501万+8.48%2.410.63
06/03811811789805-0.49%51,100328億1425万+8.93%2.410.63
05/31800813800809+1.76%83,500329億7730万+10.07%2.420.64
05/30790798788795-0.63%59,100324億662万+8.9%2.380.62
05/29812813793800-0.5%95,400326億1043万+10.04%2.390.63
05/28800810793804+1.77%147,200327億7348万+11.2%2.40.63
05/27777796776790+2.46%168,100322億280万+9.87%2.360.62
05/24738771737771+3.77%97,900314億2830万+7.83%2.30.61
05/23735745727743+1.36%137,000302億8694万+4.35%2.220.58
05/22740746727733-0.95%166,300298億7931万+3.24%2.190.58
05/21723742723740+2.49%60,500301億6465万+4.37%2.210.58
05/20716726716722+1.26%48,000294億3091万+2.12%2.160.57
05/17710714702713+0.99%31,000290億6405万+0.85%2.130.56
05/16728728706706-2.35%85,700287億7871万0%2.110.55
05/15719729709723+2.7%64,300294億7168万+2.26%2.160.57
05/14721726689704-2.49%251,400286億9718万-0.28%2.10.55
05/13720727712722+1.69%59,600294億3091万+2.27%2.160.57
05/107167207047100%30,100289億4176万+0.57%2.120.56
05/09707714704710+0.85%16,200289億4176万+0.42%2.120.56
05/08717717704704-2.76%47,700286億9718万-0.42%2.10.55
05/07726726714724+0.7%40,100295億1244万+2.26%2.160.57
05/02711724708719+1.84%32,100293億863万+1.41%2.150.56
05/01715715701706-1.26%24,900287億7871万-0.7%2.110.55
04/30710719701715+1.42%60,600291億4557万+0.42%2.140.56
04/26696709694705+0.86%230,800287億3794万-0.7%2.110.55
04/25700703698699-0.85%29,900284億9336万-1.27%2.090.55
04/24698705692705+1%49,800287億3794万-0.28%2.110.55
04/23703706693698-0.99%37,200284億5260万-1.13%2.090.55
04/22719723705705-0.14%42,300287億3794万0%2.110.55
04/19700709689706+0.71%107,400287億7871万+0.28%2.110.55
04/18700708697701+0.14%43,500285億7489万-0.14%2.10.55
04/17702708693700+0.29%50,400285億3413万0%2.090.55
04/16690703682698+0.58%87,900284億5260万-0.14%2.090.55
04/15671699671694+1.17%78,800282億8955万-0.43%2.070.54
04/12710710686686-3.38%65,400279億6344万-1.44%2.050.54
04/11696712690710+0.85%58,400289億4176万+2.16%2.120.56
04/10708714699704-0.56%34,300286億9718万+1.59%2.10.55
04/09704714699708-0.28%60,200288億6023万+2.46%2.120.56
04/08718723701710+1%79,000289億4176万+3.2%2.120.56
04/05699712694703-1.4%77,300286億5642万+2.63%2.10.55
04/04722726712713-1.11%26,700290億6405万+4.39%2.130.56
04/03725733717721-0.69%25,100293億9015万+6.19%2.160.57
04/02716733709726+1.82%89,900295億9397万+7.4%2.170.57
04/01754754712713-3.52%61,600290億6405万+6.1%2.130.56
03/297417467337390%86,200301億2389万+10.3%10.720.58
03/28741760735739-2.76%90,600301億2389万+10.96%10.720.58
03/27738766735760+2.29%185,700309億7991万+14.63%11.020.6
03/26682746682743+12.24%464,200302億8694万+12.75%10.780.58
03/25669669653662-0.6%47,800269億8513万+1.07%9.60.52
03/22672672663666-0.45%19,900271億4818万+1.83%9.660.52
03/21678678666669-0.15%51,100272億7047万+2.61%9.70.53
03/19670674662670-0.89%30,800273億1124万+3.08%9.720.53
03/18679680670676+0.3%38,700275億5581万+4.48%9.810.53
03/15665674664674+1.05%24,900274億7429万+4.5%9.780.53
03/14658667654667+1.37%21,000271億8895万+3.89%9.670.52
03/13656662651658+0.61%17,100268億2208万+2.81%9.540.52
03/12651659645654+0.31%41,800266億5903万+2.51%9.490.51
03/11663665650652-2.83%35,500265億7750万+2.35%9.460.51
03/08662675660671+1.36%50,500273億5200万+5.67%9.730.53
03/07665670658662+0.76%36,400269億8513万+4.91%9.60.52
03/066496636496570%32,900267億8132万+4.78%9.530.52
03/05639657636657+2.82%28,100267億8132万+5.46%9.530.52
03/04638643632639-0.16%62,900260億4758万+3.23%9.270.5
03/01638640631640+0.79%17,500260億8834万+3.9%9.280.5
02/29634643634635-0.16%20,300258億8453万+3.76%9.210.5
02/28634642633636-0.31%23,100259億2529万+4.43%9.220.5
02/27628638627638+1.27%26,200260億682万+5.28%9.250.5
02/26651654630630-2.48%39,200256億8071万+4.48%9.140.49
02/22651651640646-0.62%30,200263億3292万+7.67%9.370.51
02/21659663647650-1.52%71,500264億9597万+9.06%9.430.51
02/20665670656660+0.76%59,700269億361万+11.49%9.570.52
02/19650665647655+1.24%73,400266億9979万+11.21%9.50.51
02/16633649628647+2.37%65,000263億7369万+10.6%9.380.51
02/15627638622632+0.8%36,200257億6224万+8.59%9.170.5
02/14617633611627+0.8%52,900255億5842万+8.1%9.090.49
02/13603642588622+3.32%306,600253億5461万+7.61%9.020.49
02/09601605599602-0.99%47,100245億3935万+4.51%8.730.47
02/08611612602608-0.65%26,300247億8393万+5.56%8.820.48
02/07608619608612+0.16%15,600249億4698万+6.62%8.880.48
02/06619619611611-1.29%23,400249億622万+6.63%8.860.48
02/05621625609619-0.32%58,700252億3232万+8.41%8.980.49
02/02610623608621+2.48%68,100253億1385万+9.14%9.010.49
02/01586613586606+5.94%120,700247億240万+6.88%8.790.48
01/31560574555572+1.96%42,800233億1646万+1.06%8.30.45
01/30558565552561+0.72%200,100228億6806万-0.71%8.140.44
01/29550558550557+1.64%44,100227億501万-1.42%8.080.44
01/26553553544548-0.9%85,800223億3814万-3.01%7.950.43
01/25559562553553-0.72%41,600225億4196万-2.12%8.020.43
01/24561561553557-0.71%50,800227億501万-1.42%8.080.44

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
3月期
444
4/6
147
3/17
8,648,800
2/7
--+16.5%
2/14
-30.04%
1/16
2009年
3月期
294
6/24
102
10/10

10/9

他2件
16,188,900
6/24
--+30.99%
6/24
-29.99%
10/8
2010年
3月期
300
6/15
172
12/1
1,723,100
4/15
--+21.95%
6/15
-16.24%
11/27
2011年
3月期
392
3/25
170
7/21
1,481,900
9/24
159億7909万69億2971万+36.11%
3/24
-18.78%
5/24
2012年
3月期
358
4/11
251
11/24

10/6
1,168,300
2/3
145億9315万102億3151万+15.19%
2/3
-15.04%
5/17
2013年
3月期
467
1/23
217
11/8
1,511,800
1/21
190億3632万88億4557万+42.52%
1/21
-13.96%
2/15
2014年
3月期
650
9/17
300
6/7
12,256,900
9/13
264億9595万122億2890万+56.25%
9/13
-16.41%
6/7
2015年
3月期
488
9/9
395
10/17
342,200
2/12
198億9236万161億140万+9.7%
3/18
-12.82%
10/14
2016年
3月期
448
4/1
295
2/12
368,900
8/7
182億6184万120億2509万+11.84%
2/18
-16.67%
8/25
2017年
3月期
377
1/11
301
6/24
200,100
3/8
153億6766万122億6967万+6.12%
7/21
-8.9%
6/16
2018年
3月期
731
12/18
327
4/17

4/14
6,049,000
9/8
297億9778万133億2951万+27.4%
12/7
-11.85%
2/6
2019年
3月期
623
5/8
298
12/25
729,400
8/10
253億9537万121億4738万+16.77%
1/28
-25.46%
12/25
2020年
3月期
518
1/21
250
3/13
2,099,000
12/12
211億1525万101億9076万+17.99%
9/9
-23.75%
3/13
2021年
3月期
465
11/30
297
4/3
900,900
6/25
189億5481万121億662万+17.13%
5/11
-11.48%
7/1
2022年
3月期
524
2/16

1/12
365
6/21
303,300
1/4
213億5983万148億7851万+17.16%
9/10
-9.65%
4/12
2023年
3月期
492
4/5
338
11/4
330,000
10/28
200億5541万137億7790万+9.47%
11/24
-12.62%
10/17
2024年
3月期
766
3/27
411
4/7
464,200
3/26
312億2449万167億5361万+14.65%
3/27
-5.26%
12/8
最新806
2024/6/19
24,400328億5501万+1.64%
793

年間値上がり率

1984/12/28 vs 1983/12/28
17%(1.17倍)
1985/12/28 vs 1984/12/28
56%(1.56倍)
1986/12/26 vs 1985/12/28
698%(7.98倍)
1987/12/14 vs 1986/12/26
2%(1.02倍)
1988/12/14 vs 1987/12/14
4%(1.04倍)
1989/12/25 vs 1988/12/14
-7%(0.93倍)
1990/12/27 vs 1989/12/25
-4%(0.96倍)
1991/12/30 vs 1990/12/27
-57%(0.43倍)
1992/12/30 vs 1991/12/30
-9%(0.91倍)
1993/12/29 vs 1992/12/30
14%(1.14倍)
1994/12/30 vs 1993/12/29
-17%(0.83倍)
1995/12/29 vs 1994/12/30
-20%(0.8倍)
1996/12/30 vs 1995/12/29
-21%(0.79倍)
1997/12/30 vs 1996/12/30
-53%(0.47倍)
1998/12/30 vs 1997/12/30
-9%(0.91倍)
1999/12/30 vs 1998/12/30
-15%(0.85倍)
2000/12/29 vs 1999/12/30
-11%(0.89倍)
2001/12/28 vs 2000/12/29
25%(1.25倍)
2002/12/30 vs 2001/12/28
-24%(0.76倍)
2003/12/30 vs 2002/12/30
-7%(0.93倍)
2004/12/30 vs 2003/12/30
158%(2.58倍)
2005/12/30 vs 2004/12/30
51%(1.51倍)
2006/12/29 vs 2005/12/30
-31%(0.69倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/30
22%(1.22倍)
2010/12/30 vs 2009/12/30
25%(1.25倍)
2011/12/30 vs 2010/12/30
8%(1.08倍)
2012/12/28 vs 2011/12/30
3%(1.03倍)
2013/12/30 vs 2012/12/28
75%(1.75倍)
2014/12/30 vs 2013/12/30
-10%(0.9倍)
2015/12/30 vs 2014/12/30
-19%(0.81倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
84%(1.84倍)
2018/12/28 vs 2017/12/29
-47%(0.53倍)
2019/12/30 vs 2018/12/28
38%(1.38倍)
2020/12/30 vs 2019/12/30
-17%(0.83倍)
2021/12/30 vs 2020/12/30
19%(1.19倍)
2022/12/30 vs 2021/12/30
-15%(0.85倍)
2023/12/29 vs 2022/12/30
43%(1.43倍)
2024/06/19 vs 2023/12/29
39%(1.39倍)
過去安値
102円(2008/10/10)
690%(7.9倍)
806円(6/19)