1975 朝日工業社

1975
2022/10/03
時価
241億円
PER 予
11.41倍
2010年以降
赤字-136.69倍
(2010-2022年)
PBR
0.67倍
2010年以降
0.41-0.89倍
(2010-2022年)
配当 予
2.81%
ROE 予
5.86%
ROA 予
2.97%
資料
Link
CSV,JSON

株価チャート

株価

10/3

前日 (9/30)
1,768
始値
1,765
高値
1,792
安値
1,759
終値 +0.62%
1,779
出来高 -5.23%
14,500

乖離率

株価(5日)
移動平均値
-0.61%
1,790
株価(25日)
移動平均値
-4.35%
1,860
出来高(5日)
移動平均値
-18.81%
17,860

2022/05/11~2022/10/03

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
2022
10/031,7651,7921,7591,779+0.62%14,500241億9440万-4.35%11.410.67
09/301,8061,8061,7471,768-2%15,300240億4480万-5.35%11.340.66
09/291,7511,8151,7511,804+1.63%18,100245億3440万-3.74%11.570.68
09/281,8241,8241,7501,775-2.58%22,700241億4000万-5.48%11.390.67
09/271,8161,8281,7981,8220%18,700247億7920万-3.34%11.690.69
09/261,7881,8341,7881,822+0.44%23,300247億7920万-3.55%11.690.69
09/221,8021,8251,7931,814+0.5%27,400246億7040万-4.17%11.640.68
09/211,8051,8191,7681,805-0.11%27,400245億4800万-4.85%11.580.68
09/201,8301,8601,7991,807-1.15%19,600245億7520万-4.94%11.590.68
09/161,8391,8541,8061,828-0.6%15,400248億6080万-4.04%11.730.69
09/151,8451,8481,8251,839+0.22%15,800250億1040万-3.67%11.80.69
09/141,8401,8651,8231,835-1.82%27,500249億5600万-3.88%11.770.69
09/131,8561,8781,8481,869-0.16%17,300254億1840万-2.2%11.990.7
09/121,8901,8911,8621,872-1.68%8,200254億5920万-2.19%12.010.7
09/091,9001,9181,8411,904+0.21%27,300258億9440万-0.73%12.210.72
09/081,8631,9001,8571,900+2.04%22,000258億4000万-0.94%12.190.71
09/071,9081,9181,8421,862-2.41%19,700253億2320万-2.92%11.940.7
09/061,9211,9251,8891,908+0.05%12,700259億4880万-0.63%12.240.72
09/051,9111,9461,8791,907+0.58%28,900259億3520万-0.68%12.230.72
09/021,9151,9151,8781,896-0.99%17,800257億8560万-1.25%12.160.71
09/011,9331,9351,9021,915-0.73%13,500260億4400万-0.26%12.280.72
08/311,9431,9591,9111,929-0.72%16,600262億3440万+0.47%12.370.73
08/301,9331,9561,9291,943+0.52%9,200264億2480万+1.2%12.460.73
08/291,9651,9651,9201,933-2.13%18,300262億8880万+0.73%12.40.73
08/261,9971,9971,9651,975+0.92%8,800268億6000万+2.92%12.670.74
08/251,9712,0001,9551,957+1.29%14,100266億1520万+2.03%12.550.74
08/241,9001,9351,8881,932+0.99%7,500262億7520万+0.78%12.390.73
08/231,9351,9431,9121,913-1.14%10,900260億1680万-0.21%12.270.72
08/221,9341,9461,9121,935+0.05%10,000263億1600万+0.94%12.410.73
08/191,9141,9501,9141,934+1.2%7,500263億240万+0.94%12.410.73
08/181,8951,9241,8781,911+0.31%13,200259億8960万-0.16%12.260.72
08/171,9091,9421,8931,905-0.21%21,500259億800万-0.37%12.220.72
08/161,9251,9251,8861,909-0.1%14,800259億6240万-0.1%12.250.72
08/151,9451,9601,8961,911-0.88%17,600259億8960万+0.21%12.260.72
08/121,8551,9331,8551,928+5.18%20,200262億2080万+1.37%12.370.73
08/101,8811,8891,8041,833-3.37%29,100249億2880万-3.27%11.760.69
08/091,9571,9581,8881,897-2.57%15,800257億9920万+0.26%12.170.71
08/081,9621,9791,9401,947-0.46%16,300264億7920万+3.29%12.490.73
08/051,9001,9561,9001,956+2.03%11,600266億160万+4.32%12.550.74
08/041,8971,9311,8741,917+0.68%8,100260億7120万+2.79%12.30.72
08/031,8961,9191,8951,904+0.11%8,400258億9440万+2.7%12.210.72
08/021,8791,9341,8791,902-0.73%10,100258億6720万+3.03%12.20.72
08/011,8861,9411,8861,916+1.16%7,300260億5760万+4.3%12.290.72
07/291,9171,9611,8781,894-0.68%15,500257億5840万+3.67%12.150.71
07/281,9501,9501,8681,907-0.42%20,000259億3520万+4.95%12.230.72
07/271,9201,9321,8791,915-0.78%7,800260億4400万+5.98%12.280.72
07/261,9331,9551,9231,930+0.89%18,000262億4800万+7.52%12.380.73
07/251,9531,9531,9031,913-1.24%13,700260億1680万+7.47%12.270.72
07/221,9461,9461,9331,937-0.46%4,700263億4320万+9.56%12.430.73
07/211,9351,9501,9321,946+0.41%4,600264億6560万+10.95%12.480.73
07/201,9541,9681,9261,938+0.41%20,400263億5680万+11.44%12.430.73
07/191,9161,9321,8911,930+1.58%11,100262億4800万+11.82%12.380.73
07/151,9021,9111,8741,900-0.42%10,500258億4000万+10.98%12.190.71
07/141,9001,9101,8841,908+0.26%8,400259億4880万+12.17%12.240.72
07/131,8621,9121,8621,903+2.2%11,000258億8080万+12.54%12.210.72
07/121,8651,8771,8301,862-0.37%12,400253億2320万+10.7%11.940.7
07/111,8131,8721,8131,869+3.09%19,200254億1840万+11.78%11.990.7
07/081,8111,8261,7901,813+1.34%62,300246億5680万+9.22%11.630.68
07/071,7601,7901,7331,789+2.88%21,100243億3040万+8.36%11.480.67
07/061,7681,7821,7331,739-1.53%19,300236億5040万+5.84%11.150.65
07/051,7441,7901,7291,766+1.96%30,500240億1760万+7.88%11.330.66
07/041,7151,7341,6891,732+2.24%25,100235億5520万+6.26%11.110.65
07/011,7221,7221,6711,694+0.06%41,600230億3840万+4.31%10.870.64
06/301,6671,7061,6611,693+2.17%17,200230億2480万+4.51%10.860.64
06/291,6951,7221,6571,657-2.3%29,000225億3520万+2.54%10.630.62
06/281,6721,6981,6681,696+1.8%11,900230億6560万+5.15%10.880.64
06/271,6721,6921,6571,666-0.42%8,200226億5760万+3.74%10.690.63
06/241,6751,6861,6541,673+0.84%9,900227億5280万+4.37%10.730.63
06/231,6361,6661,6361,659+1.04%8,300225億6240万+3.88%10.640.62
06/221,6181,6421,6061,642+1.48%4,000223億3120万+3.21%10.530.62
06/211,5731,6311,5731,618+3.45%11,900220億480万+1.95%10.380.61
06/201,6211,6211,5631,564-2.19%11,500212億7040万-1.32%10.030.59
06/171,5711,6051,5591,599+0.44%14,700217億4640万+0.88%10.260.6
06/161,6111,6161,5921,592+1.08%8,800216億5120万+0.44%10.210.6
06/151,6221,6251,5751,575-1.87%16,100214億2000万-0.44%10.10.59
06/141,5941,6261,5791,605+0.5%10,700218億2800万+1.52%10.30.6
06/131,6171,6231,5791,597-1.48%5,900217億1920万+1.2%10.240.6
06/101,6291,6621,6211,621-2%13,300220億4560万+2.79%10.40.61
06/091,6551,6741,6411,654-0.54%16,000224億9440万+4.88%10.610.62
06/081,6101,6651,6101,663+3.16%12,400226億1680万+5.72%10.670.63
06/071,5711,6231,5711,612+2.15%6,300219億2320万+2.68%10.340.61
06/061,5721,5871,5621,578-0.82%5,100214億6080万+0.96%10.120.59
06/031,5891,6031,5821,591+0.51%6,200216億3760万+1.86%10.210.6
06/021,5831,6011,5531,583-0.31%13,300215億2880万+1.47%10.150.6
06/011,6031,6211,5811,588-0.94%28,800215億9680万+1.99%10.190.6
05/311,5741,6241,5681,603+1.65%13,300218億80万+3.02%10.280.6
05/301,6001,6381,5771,577-1.38%37,100214億4720万+1.48%10.120.59
05/271,5871,5991,5681,599+1.27%6,700217億4640万+3.16%10.260.6
05/261,5981,5981,5701,579-0.38%8,700214億7440万+2.2%10.130.59
05/251,5621,5971,5481,585+3.53%13,100215億5600万+2.72%10.170.6
05/241,5771,5771,5271,531-3.53%11,600208億2160万-0.71%9.820.58
05/231,5311,5931,5311,587+3.66%13,000215億8320万+2.99%10.180.6
05/201,5071,5311,4891,531+2.13%12,100208億2160万-0.33%9.820.58
05/191,5231,5271,4701,499-3.17%24,100203億8640万-2.28%9.620.56
05/181,5651,5711,5481,548-1.09%6,400210億5280万+0.85%9.930.58
05/171,5721,5801,5491,565+0.26%5,400212億8400万+1.89%10.040.59
05/161,5941,5941,5471,561-2.19%11,100212億2960万+1.56%10.010.59
05/131,5601,5961,5061,596+5%10,800217億560万+3.7%10.240.6
05/121,5501,5501,5071,520-1.94%10,100206億7200万-1.23%9.750.57
05/111,5571,5631,5331,550+0.71%4,400210億8000万+0.45%9.940.58

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
1,208
483
7/25
755
302
3/13

302
1/22
46,000
115,000
6/13
--+10.14%
2/25
-13.41%
11/27
2009年
3月期
1,043
417
7/7
575
230
10/10
28,800
72,000
3/25
--+12.73%
5/16
-35.29%
10/10
2010年
3月期
1,000
400
3/26

400
7/10
735
294
4/9
43,200
108,000
7/10
--+12.88%
7/10
-7.07%
11/20
2011年
3月期
995
398
4/8

398
4/7
718
287
3/15
52,000
130,000
12/15
135億3200万97億5800万+9.14%
7/9
-20.04%
3/15
2012年
3月期
965
386
4/18
758
303
11/17
71,200
178,000
4/18
131億2400万103億200万+7.22%
7/6
-8.98%
11/4
2013年
3月期
865
346
3/26

346
3/22
583
233
11/8
49,200
123,000
10/30
117億6400万79億2200万+10.35%
12/14
-11.48%
11/8
2014年
3月期
998
399
1/22
735
294
4/2
67,200
168,000
5/17
135億6600万99億9600万+12.61%
5/21
-8.93%
6/7
2015年
3月期
1,198
479
3/25
893
357
4/9
37,600
94,000
2/12
162億8600万121億3800万+7.89%
3/13
-7.71%
10/17
2016年
3月期
1,288
515
12/8
995
398
9/30
49,600
124,000
12/8
175億1000万135億3200万+7.63%
12/9
-12.43%
1/21
2017年
3月期
1,825
3,650
3/14
1,033
413
4/6

413
4/1
92,200
46,100
2/13
248億2000万140億4200万+12.35%
3/14
-10.83%
4/6
2018年
3月期
1,883
3,765
12/7
1,470
2,940
4/14
144,800
72,400
12/7
256億200万199億9200万+6.46%
7/25
-11.49%
2/7
2019年
3月期
1,820
3,640
7/30
1,425
2,849
3/19
39,600
19,800
12/11
247億5200万193億7320万+8.95%
9/25
-7.64%
8/21
2020年
3月期
1,785
3,570
12/13
1,151
2,301
3/13
49,400
24,700
12/10
242億7600万156億4680万+17.35%
3/27
-19.28%
3/9
2021年
3月期
1,688
3,375
9/29
1,345
2,690
4/6
75,800
37,900
1/28
229億5000万182億9200万+10.61%
9/17
-10.97%
8/3
2022年
3月期
1,788
3,575
9/27

3,575
9/16
1,363
2,725
1/19
106,600
53,300
10/28
243億1000万185億3000万+10.02%
3/18
-13.99%
11/30
最新1,779
2022/10/3
14,500241億9440万-4.35%
1,860

年間値上がり率

1984/12/28 vs 1983/12/28
25%(1.25倍)
1985/12/28 vs 1984/12/28
0%(1倍)
1986/12/27 vs 1985/12/28
97%(1.97倍)
1987/12/28 vs 1986/12/27
-10%(0.9倍)
1988/12/28 vs 1987/12/28
36%(1.36倍)
1989/12/29 vs 1988/12/28
52%(1.52倍)
1990/12/28 vs 1989/12/29
-23%(0.77倍)
1991/12/30 vs 1990/12/28
15%(1.15倍)
1992/12/30 vs 1991/12/30
-43%(0.57倍)
1993/12/30 vs 1992/12/30
-6%(0.94倍)
1994/12/30 vs 1993/12/30
20%(1.2倍)
1995/12/29 vs 1994/12/30
-12%(0.88倍)
1996/12/30 vs 1995/12/29
-9%(0.91倍)
1997/12/30 vs 1996/12/30
-33%(0.67倍)
1998/12/30 vs 1997/12/30
-12%(0.88倍)
1999/12/30 vs 1998/12/30
-40%(0.6倍)
2000/12/29 vs 1999/12/30
20%(1.2倍)
2001/12/28 vs 2000/12/29
3%(1.03倍)
2002/12/30 vs 2001/12/28
7%(1.07倍)
2003/12/30 vs 2002/12/30
10%(1.1倍)
2004/12/30 vs 2003/12/30
18%(1.18倍)
2005/12/30 vs 2004/12/30
73%(1.73倍)
2006/12/29 vs 2005/12/30
-33%(0.67倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-11%(0.89倍)
2009/12/30 vs 2008/12/30
15%(1.15倍)
2010/12/30 vs 2009/12/30
-7%(0.93倍)
2011/12/30 vs 2010/12/30
-4%(0.96倍)
2012/12/28 vs 2011/12/30
-12%(0.88倍)
2013/12/30 vs 2012/12/28
31%(1.31倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
18%(1.18倍)
2016/12/30 vs 2015/12/30
18%(1.18倍)
2017/12/29 vs 2016/12/30
21%(1.21倍)
2018/12/28 vs 2017/12/29
-7%(0.93倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/10/03 vs 2021/12/30
13%(1.13倍)
過去安値
450円(2000/02/25)
295%(3.95倍)
1,779円(10/3)