1976 明星工業

1976
2019/05/24
時価
388億円
PER 予
9.76倍
2010年以降
4.94-35.38倍
(2010-2019年)
PBR
0.74倍
2010年以降
0.39-1.37倍
(2010-2019年)
配当 予
3.06%
ROE 予
7.54%
ROA 予
5.26%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
643
始値
640
高値
655
安値
640
終値 +1.71%
654
出来高 +21.36%
67,600

乖離率

株価(5日)
移動平均値
+0.15%
653
株価(25日)
移動平均値
-6.84%
702
出来高(5日)
移動平均値
+33.07%
50,800

2018/12/18~2019/05/24

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
05/24640655640654+1.71%67,600388億3891万-6.84%9.760.74
05/23653653642643-1.83%55,700381億8565万-8.79%9.590.72
05/226576606526550%31,300388億9830万-7.62%9.770.74
05/21656657648655-0.46%38,100388億9830万-8.01%9.770.74
05/20660666656658-0.3%61,300390億7646万-8.1%9.810.74
05/17664664634660+2.17%93,300391億9523万-8.21%9.840.74
05/16650654639646-0.92%62,000383億6381万-10.65%9.640.73
05/15658658642652-0.46%94,700387億2014万-10.32%9.730.73
05/14637655630655-0.3%91,400388億9830万-10.27%9.770.74
05/13677679656657-5.6%144,300390億1707万-10.61%9.80.74
05/10697700669696-0.14%272,200413億3315万-5.69%10.380.78
05/09715720693697-3.33%171,600413億9254万-5.81%10.40.78
05/08737743717721-3.35%136,100428億1782万-3.09%10.750.81
05/07760774745746+0.13%229,100443億249万0%11.130.84
04/26742750734745-0.67%43,500442億4310万-0.13%11.110.84
04/25749752739750+1.35%58,500445億4003万+0.4%11.190.84
04/24746747737740-0.94%53,200439億4617万-1.07%11.040.83
04/23746749741747+0.54%19,600443億6187万-0.27%11.140.84
04/22743754733743+1.64%39,000441億2433万-0.93%11.080.84
04/19747749731731-1.08%28,900434億1169万-2.53%10.90.82
04/18751751736739-1.07%53,200438億8678万-1.47%11.020.83
04/17744748737747+0.54%31,700443億6187万-0.4%11.140.84
04/16745749739743-1.46%25,000441億2433万-0.93%11.080.84
04/15735755735754+4.14%76,000447億7758万+0.53%11.250.85
04/12735740722724-0.82%31,300429億9598万-3.34%10.80.81
04/11726730721730+0.97%50,600433億5230万-2.67%10.890.82
04/10729729721723-2.17%38,900429億3659万-3.73%10.780.81
04/09735742732739-0.94%62,300438億8678万-1.86%11.020.83
04/08749749741746-0.8%36,000443億249万-1.06%11.130.84
04/05745752740752+1.08%77,900446億5881万-0.4%11.220.85
04/04744744741744-0.13%28,300441億8371万-1.46%11.10.84
04/03748748737745-0.4%35,900442億4310万-1.32%11.110.84
04/02760760746748-1.32%29,500444億2126万-0.93%11.160.84
04/01751762746758+1.47%76,000450億1513万+0.4%11.310.85
03/29756756735747-0.13%41,900443億6187万-0.93%7.680.84
03/28778778748748-4.47%89,000444億2126万-0.8%7.690.84
03/27777784769783-0.25%139,300464億9980万+3.98%8.050.88
03/26763785757785+4.81%526,700466億1857万+4.53%8.070.88
03/25766766746749-2.85%318,200444億8065万0%7.70.84
03/22770771759771+0.78%182,400457億8715万+3.21%7.930.87
03/20776776761765+0.13%144,900454億3083万+2.82%7.860.86
03/19759766753764+0.26%98,700453億7145万+2.96%7.850.86
03/18751763743762+2.7%183,500452億5267万+3.11%7.830.86
03/15744750740742-0.54%100,000440億6494万+0.82%7.630.83
03/14745748741746+0.67%99,000443億249万+1.63%7.670.84
03/13745750740741-0.67%82,900440億555万+1.37%7.620.83
03/12742749742746+1.22%79,500443億249万+2.33%7.670.84
03/11733741731737+0.55%91,500437億6801万+1.38%7.580.83
03/08749749731733-2.79%117,600435億3046万+1.24%7.540.82
03/07752758749754-0.13%71,400447億7758万+4.29%7.750.85
03/06763763754755-1.05%96,600448億3697万+4.72%7.760.85
03/05767769762763-0.78%62,500453億1206万+6.12%7.840.86
03/04768772762769+1.05%55,400456億6838万+7.25%7.910.86
03/01760764757761+0.66%77,900451億9329万+6.43%7.820.85
02/28753762752756+0.53%59,400448億9635万+6.03%7.770.85
02/27747753747752+0.8%56,700446億5881万+5.62%7.730.84
02/26751755744746-0.27%56,700443億249万+4.92%7.670.84
02/25740748734748+1.91%74,400444億2126万+5.2%7.690.84
02/227347347247340%54,500435億8985万+3.38%7.550.82
02/217337347287340%60,100435億8985万+3.67%7.550.82
02/20732738732734+0.82%56,900435億8985万+3.82%7.550.82
02/19725731725728+0.28%54,800432億3353万+3.12%7.480.82
02/18720728718726+2.98%59,300431億1475万+3.13%7.460.82
02/15714714704705-0.7%51,000418億6763万+0.28%7.250.79
02/14704719704710+0.85%149,800421億6456万+1%7.30.8
02/13705709700704+0.72%75,100418億824万+0.14%7.240.79
02/12691703688699+1.75%123,200415億1131万-0.57%7.190.78
02/08681694678687+1.03%86,800407億9867万-2.28%7.060.77
02/07680684678680+0.15%54,300403億8296万-3.55%6.990.76
02/06688688678679-1.16%103,600403億2358万-3.96%6.980.76
02/05695695682687-0.58%80,800407億9867万-2.83%7.060.77
02/04680696680691+2.52%129,400410億3622万-2.12%7.10.78
02/01694697671674-4.26%201,600400億2664万-4.67%6.930.76
01/31699710696704+1.73%107,600418億824万-0.56%7.240.79
01/30714714691692-2.26%94,600410億9560万-2.4%7.110.78
01/297067106997080%63,900420億4579万-0.42%7.280.8
01/28724724708708-2.21%52,800420億4579万-0.7%7.280.8
01/25734734723724+0.14%36,800429億9598万+1.12%7.440.81
01/24720724713723+0.7%28,400429億3659万+0.56%7.430.81
01/23726730716718-2.58%46,100426億3966万-0.42%7.380.81
01/22745745727737+0.27%69,300437億6801万+1.8%7.580.83
01/21732737730735+1.8%65,100436億4923万+1.24%7.560.83
01/18714732708722+3.14%74,300428億7721万-0.82%7.420.81
01/177097166977000%79,600415億7070万-4.24%7.20.79
01/16710715698700-1.27%78,400415億7070万-4.89%7.20.79
01/15689710689709+3.81%135,300421億518万-4.19%7.290.8
01/11690694681683-0.87%59,700405億6112万-8.45%7.020.77
01/10705705685689-2.96%71,500409億1744万-8.38%7.080.77
01/09718719709710-0.28%46,500421億6456万-6.33%7.30.8
01/08717717704712+0.28%52,500422億8334万-6.68%7.320.8
01/07715724706710+1.57%62,900421億6456万-7.43%7.30.8
01/04709711691699-3.05%71,700415億1131万-9.34%7.190.78
2018
12/28734734717721-1.1%65,700428億1782万-7.09%7.410.84
12/27720729704729+7.05%56,500432億9291万-6.54%7.490.85
12/26673693673681+2.71%69,900404億4235万-13.03%70.79
12/25710710661663-7.27%118,300393億7339万-15.86%6.810.77
12/21708721687715+1.71%241,600424億6150万-9.95%7.350.83
12/20730733703703-4.22%108,800417億4886万-11.79%7.230.82
12/19738742727734-0.54%59,200435億8985万-8.48%7.540.85
12/18754756738738-4.65%74,500438億2739万-8.44%7.590.86

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
272
3/25
171
11/18
799,000
4/22
--+23.36%
3/25
-11.56%
11/18
2011年
3月期
375
3/28
187
3/15
3,758,000
2/10
237億6975万118億5318万+19.5%
2/10
-32.3%
3/15
2012年
3月期
368
4/1
165
11/11

11/10
2,469,000
11/29
233億2604万104億5869万+20.81%
11/30
-18.47%
5/19
2013年
3月期
459
3/11
189
5/21
3,157,000
2/25
290億9417万119億7995万+29.51%
1/15
-15.72%
5/16
2014年
3月期
534
1/20
322
6/7
1,683,000
1/9
338億4850万204億1029万+20.91%
1/9
-13.27%
6/7
2015年
3月期
847
11/4
424
4/11
1,618,000
8/1
536億8855万268億7596万+17.86%
11/4
-10.75%
10/17
2016年
3月期
699
4/24
370
2/12
1,905,800
4/24
415億1131万219億7308万+11.99%
3/14
-15.89%
8/5
2017年
3月期
706
3/7
423
4/8
986,500
2/21
419億2702万251億2058万+11.78%
11/2
-10.51%
4/14
2018年
3月期
868
11/7
577
4/17
568,100
4/27
515億4767万342億6613万+12.5%
11/6
-10.38%
2/14
2019年
3月期
849
12/3
661
12/25
526,700
3/26
504億1932万392億5462万+7.25%
3/4
-8.45%
1/11
最新654
2019/5/24
67,600388億3891万-6.84%
702

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
-11%(0.89倍)
1986/12/27 vs 1985/12/28
12%(1.12倍)
1987/12/28 vs 1986/12/27
3%(1.03倍)
1988/12/28 vs 1987/12/28
33%(1.33倍)
1989/12/29 vs 1988/12/28
98%(1.98倍)
1990/12/28 vs 1989/12/29
-17%(0.83倍)
1991/12/30 vs 1990/12/28
21%(1.21倍)
1992/12/30 vs 1991/12/30
5%(1.05倍)
1993/12/30 vs 1992/12/30
-8%(0.92倍)
1994/12/30 vs 1993/12/30
-20%(0.8倍)
1995/12/29 vs 1994/12/30
-35%(0.65倍)
1996/12/30 vs 1995/12/29
-34%(0.66倍)
1997/12/30 vs 1996/12/30
-65%(0.35倍)
1998/12/30 vs 1997/12/30
33%(1.33倍)
1999/12/30 vs 1998/12/30
0%(1倍)
2000/12/29 vs 1999/12/30
-43%(0.57倍)
2001/12/28 vs 2000/12/29
71%(1.71倍)
2002/12/30 vs 2001/12/28
-13%(0.87倍)
2003/12/30 vs 2002/12/30
98%(1.98倍)
2004/12/30 vs 2003/12/30
11%(1.11倍)
2005/12/30 vs 2004/12/30
141%(2.41倍)
2006/12/29 vs 2005/12/30
-36%(0.64倍)
2007/12/28 vs 2006/12/29
-46%(0.54倍)
2008/12/30 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/30
-5%(0.95倍)
2010/12/30 vs 2009/12/30
43%(1.43倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
46%(1.46倍)
2013/12/30 vs 2012/12/28
47%(1.47倍)
2014/12/30 vs 2013/12/30
72%(1.72倍)
2015/12/30 vs 2014/12/30
-32%(0.68倍)
2016/12/30 vs 2015/12/30
13%(1.13倍)
2017/12/29 vs 2016/12/30
45%(1.45倍)
2018/12/28 vs 2017/12/29
-13%(0.87倍)
2019/05/24 vs 2018/12/28
-9%(0.91倍)
過去安値
105円(2001/01/12)
523%(6.23倍)
654円(5/24)