1975 朝日工業社

1975
2024/03/18
時価
488億円
PER 予
13.21倍
2010年以降
赤字-136.69倍
(2010-2023年)
PBR
1.26倍
2010年以降
0.41-0.89倍
(2010-2023年)
配当 予
3.34%
ROE 予
9.54%
ROA 予
4.61%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
3,580
始値
3,675
高値
3,700
安値
3,555
終値 +0.42%
3,595
出来高 -31.4%
41,500

乖離率

株価(5日)
移動平均値
+2.57%
3,505
株価(25日)
移動平均値
+13.91%
3,156
出来高(5日)
移動平均値
-26.52%
56,480

2023/10/19~2024/03/18

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
03/183,6753,7003,5553,595+0.42%41,500488億9200万+13.91%13.211.26
03/153,4953,6203,4503,580+2.43%60,500486億8800万+14.01%13.161.25
03/143,5003,5003,4153,495+1.16%21,600475億3200万+11.88%12.841.23
03/133,5103,5403,4003,455+1.62%45,500469億8800万+11.09%12.71.21
03/123,2703,4003,2503,400+3.98%113,300462億4000万+9.71%12.51.19
03/113,3203,3603,2303,270-2.68%70,000444億7200万+5.83%12.021.15
03/083,1153,3603,1153,360+7.87%162,000456億9600万+8.88%12.351.18
03/073,1553,1553,1003,115-0.64%20,000423億6400万+1.3%11.451.09
03/063,0653,1503,0353,135+2.28%33,600426億3600万+2.12%11.521.1
03/053,0253,0853,0253,065+1.32%22,400416億8400万+0.03%11.261.07
03/043,0553,0753,0053,025-0.98%25,100411億4000万-1.14%11.121.06
03/013,0853,0953,0303,055-0.97%30,000415億4800万-0.13%11.231.07
02/293,1303,1353,0703,085-1.44%22,000419億5600万+0.95%11.341.08
02/283,0503,1403,0503,130+1.62%32,200425億6800万+2.39%11.51.1
02/273,0503,0953,0353,080+1.15%22,800418億8800万+0.85%11.321.08
02/263,0403,0753,0203,045+1.5%20,700414億1200万-0.26%11.191.07
02/223,0503,0502,9893,000+0.7%31,100408億-1.7%11.031.05
02/213,0303,0402,9612,979-2.33%40,000405億1440万-2.39%10.951.04
02/203,0253,1503,0103,050+2.14%68,900414億8000万-0.16%11.211.07
02/192,9813,0152,9662,9860%31,200406億960万-2.32%10.971.05
02/162,9543,0102,9412,986+1.08%52,700406億960万-2.29%10.971.05
02/153,0203,0252,9112,954-1.43%58,800401億7440万-3.37%10.861.04
02/143,0603,1002,9722,997-2.38%62,900407億5920万-2.09%11.011.05
02/133,0053,1052,9613,070+2.64%101,100417億5200万+0.26%11.281.08
02/093,1903,1902,9502,991-6.24%264,200406億7760万-2.32%10.991.05
02/083,2503,2503,0753,1900%103,500433億8400万+4.04%11.721.12
02/073,1403,2003,1103,190+1.75%32,400433億8400万+4.25%11.721.12
02/063,1803,2103,1153,135-1.72%24,400426億3600万+2.72%11.521.1
02/053,2353,2553,1703,190+0.79%22,600433億8400万+4.73%11.721.12
02/023,1753,2253,1003,165-0.16%25,400430億4400万+4.21%11.631.11
02/013,0903,2203,0653,170+2.59%46,000431億1200万+4.66%11.651.11
01/312,9813,1002,9723,090+3.41%19,500420億2400万+2.32%11.361.08
01/303,0153,0302,9792,988+0.44%21,000406億3680万-0.8%10.981.05
01/292,9973,0152,9702,975-0.17%18,000404億6000万-1.2%10.931.04
01/262,9852,9952,9652,980-0.33%14,200405億2800万-0.96%10.951.04
01/252,9853,0052,9322,990-0.13%26,800406億6400万-0.47%10.991.05
01/243,0903,1052,9692,994-3.11%19,900407億1840万-0.2%111.05
01/233,0653,1003,0503,090+1.15%9,900420億2400万+3.1%11.361.08
01/223,0603,1203,0353,055-0.16%13,900415億4800万+2.14%11.231.07
01/193,0503,0803,0353,060+0.82%8,500416億1600万+2.44%11.251.07
01/182,9883,0552,9883,035+1.4%10,800412億7600万+1.74%11.151.06
01/173,0453,0702,9762,993-1.71%19,300407億480万+0.61%111.05
01/163,1003,1003,0403,045-1.62%14,800414億1200万+2.49%11.191.07
01/152,9853,1302,9853,095+4.21%23,500420億9200万+4.21%11.371.08
01/123,0453,0752,9442,970-1.66%21,700403億9200万+0.27%10.921.04
01/113,0103,0552,9853,020-0.82%20,800410億7200万+2.1%11.11.06
01/103,0303,0753,0053,045+0.33%10,800414億1200万+3.19%11.191.07
01/093,0603,0703,0203,035-0.82%12,800412億7600万+3.2%11.151.06
01/053,1003,1253,0053,060-0.97%10,800416億1600万+4.51%11.251.07
01/043,0453,0903,0153,090+1.48%7,400420億2400万+5.97%11.361.08
2023
12/292,9993,0452,9843,045+1.84%11,000414億1200万+4.93%11.191.07
12/282,9903,0052,9692,990+0.61%15,200406億6400万+3.42%10.991.05
12/272,9622,9782,9252,972+0.34%17,500404億1920万+3.12%10.921.04
12/262,9362,9822,9362,962-0.34%18,200402億8320万+3.13%10.891.04
12/252,9862,9972,9502,972+0.51%9,100404億1920万+3.84%10.921.04
12/222,9002,9662,9002,957+2.25%21,200402億1520万+3.57%10.871.04
12/212,9342,9412,8862,892-1.87%16,700393億3120万+1.62%10.631.01
12/202,9352,9732,9242,947+0.75%23,000400億7920万+3.88%10.831.03
12/192,8582,9542,8522,925+2.45%12,300397億8000万+3.54%10.751.03
12/182,8682,8682,7832,855-1.62%15,100388億2800万+1.53%10.491
12/152,9152,9182,8732,902-0.38%9,600394億6720万+3.53%10.671.02
12/142,9552,9782,8942,913-0.68%10,800396億1680万+4.3%10.711.02
12/132,9412,9552,9082,933-0.78%8,300398億8880万+5.73%10.781.03
12/122,9833,0052,9232,956-0.14%20,900402億160万+7.22%10.861.04
12/112,8862,9602,8512,960+4.15%28,000402億5600万+8.11%10.881.04
12/082,8872,8882,7742,842-1.56%28,800386億5120万+4.6%10.441
12/073,0203,0202,8692,887-4.4%33,900392億6320万+6.89%10.611.01
12/062,9093,0402,9063,020+4.46%38,100410億7200万+12.69%11.11.06
12/052,8732,9292,8732,891+0.17%33,700393億1760万+8.97%10.631.01
12/042,8392,8952,8392,886+2.09%27,500392億4960万+9.53%10.611.01
12/012,8152,8322,7932,827+1.04%24,100384億4720万+8.15%10.390.99
11/302,7492,7982,7442,798+2.49%17,200380億5280万+7.7%10.280.98
11/292,7262,7522,7112,730-0.69%8,800371億2800万+5.73%10.030.96
11/282,7462,7492,7112,749+0.11%12,100373億8640万+7.05%10.10.96
11/272,7752,7812,7412,746-1.05%5,800373億4560万+7.52%10.090.96
11/242,7842,7992,7552,775+0.87%9,200377億4000万+9.29%10.20.97
11/222,7302,8062,7252,751+1.14%16,100374億1360万+8.99%10.110.96
11/212,7002,7332,6922,720+0.04%13,100369億9200万+8.32%100.95
11/202,7982,8142,6982,719-2.51%28,500369億7840万+8.85%9.990.95
11/172,7452,7902,7352,789+2.12%13,400379億3040万+12.19%10.250.98
11/162,6842,7552,6732,731+2.17%19,500371億4160万+10.43%10.040.96
11/152,6562,6862,6192,673+1.4%13,600363億5280万+8.57%9.820.94
11/142,6142,6542,5992,636+1.42%11,000358億4960万+7.5%9.690.92
11/132,6162,6282,5872,599-2.07%24,700353億4640万+6.47%9.550.91
11/102,6562,6882,6062,654+0.23%21,100360億9440万+9.22%9.750.93
11/092,5612,6482,5062,648+8.66%66,600360億1280万+9.65%9.730.93
11/082,4962,4962,3872,437-2.36%13,700331億4320万+1.41%8.960.85
11/072,5112,5552,4952,496+0.4%16,000339億4560万+3.87%9.170.87
11/062,4492,5052,4492,486+1.59%20,400338億960万+3.58%9.140.87
11/022,4132,4472,4122,447+1.07%19,600332億7920万+2%8.990.86
11/012,3982,4292,3832,421+2.02%18,200329億2560万+0.83%8.90.85
10/312,3462,3732,2882,373+1.15%30,100322億7280万-1.21%8.720.83
10/302,4202,4492,3402,346-3.46%81,200319億560万-2.53%8.620.82
10/272,4112,4312,3842,430+2.92%16,400330億4800万+0.75%8.930.85
10/262,3782,4132,3492,361-2.76%16,500321億960万-2.15%8.680.83
10/252,4132,4452,4042,428+1.42%15,800330億2080万+0.41%8.920.85
10/242,3852,4022,3242,394+0.46%21,400325億5840万-1.24%8.80.84
10/232,4112,4462,3762,383-0.91%14,600324億880万-1.97%8.760.84
10/202,3832,4292,3772,405+1.05%11,300327億800万-1.23%8.840.84
10/192,3882,4142,3802,380-1%11,100323億6800万-2.34%8.750.83

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
2023年
3月期
2,265
3/9
1,446
4/13
80,500
10/28
308億400万196億6560万+12.54%
7/13
-5.65%
3/16
最新3,595
2024/3/18
41,500488億9200万+13.91%
3,156

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)
2022/12/30 vs 2021/12/30
30%(1.3倍)
2023/12/29 vs 2022/12/30
48%(1.48倍)
2024/03/18 vs 2023/12/29
18%(1.18倍)
過去安値
450円(2000/02/25)
699%(7.99倍)
3,595円(3/18)