1976 明星工業

1976
2024/07/18
時価
764億円
PER 予
12.71倍
2010年以降
4.94-35.38倍
(2010-2024年)
PBR
1.04倍
2010年以降
0.37-1.27倍
(2010-2024年)
配当 予
3.03%
ROE 予
8.2%
ROA 予
6.16%
資料
Link
CSV,JSON

株価チャート

株価

7/18

前日 (7/17)
1,378
始値
1,368
高値
1,376
安値
1,353
終値 -1.67%
1,355
出来高 -55.45%
32,700

乖離率

株価(5日)
移動平均値
+0.82%
1,344
株価(25日)
移動平均値
+3.59%
1,308
出来高(5日)
移動平均値
-23.85%
42,940

2024/02/22~2024/07/18

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
07/181,3681,3761,3531,355-1.67%32,700764億400万+3.59%12.711.04
07/171,3781,3941,3681,378+2.23%73,400777億89万+5.67%12.931.06
07/161,3361,3641,3361,348+1.97%40,900760億929万+3.77%12.651.04
07/121,3001,3321,3001,322+0.53%30,500745億4324万+2.08%12.41.02
07/111,3201,3251,3051,315+0.77%37,200741億4853万+1.78%12.341.01
07/101,3391,3461,2981,305-2.54%67,300735億8466万+1.16%12.251
07/091,3331,3511,3111,339+0.53%89,600755億181万+3.96%12.561.03
07/081,3651,3691,3211,332-2.2%69,000751億710万+3.58%12.51.03
07/051,3871,3961,3581,362-1.94%70,400767億9870万+6.07%12.781.05
07/041,3541,3911,3541,389+2.74%59,400783億2115万+8.35%13.031.07
07/031,3301,3561,3291,352+1.35%76,900762億3484万+5.87%12.691.04
07/021,3151,3421,3061,334-0.07%82,600752億1988万+4.63%12.521.03
07/011,2941,3471,2911,335+3.41%139,700752億7626万+4.79%12.531.03
06/281,2971,2971,2811,291-1.07%51,600727億9525万+1.33%12.110.99
06/271,3031,3101,2921,305+0.15%55,800735億8466万+2.35%12.251
06/261,2961,3041,2871,303+0.93%53,500734億7189万+2.04%12.231
06/251,2571,3011,2411,291+4.11%110,300727億9525万+1.02%12.110.99
06/241,2531,2561,2381,240-0.64%104,400699億1953万-2.97%11.640.95
06/211,2751,2751,2411,248-1.5%139,100703億7062万-2.5%11.710.96
06/201,2551,2671,2481,267-0.16%44,700714億4197万-1.09%11.890.98
06/191,2631,2771,2601,269-0.08%49,200715億5474万-0.94%11.910.98
06/181,2611,2881,2551,270+1.6%76,100716億1113万-0.86%11.920.98
06/171,2501,2531,2241,250-0.95%64,200704億8339万-2.34%11.730.96
06/141,2361,2671,2351,262+1.45%110,700711億6003万-1.41%11.840.97
06/131,2501,2621,2441,244-1.27%60,900701億4507万-2.89%11.670.96
06/121,2491,2651,2471,260+0.96%46,100710億4726万-2.02%11.820.97
06/111,2591,2651,2481,248-0.4%51,700703億7062万-3.18%11.710.96
06/101,2291,2551,2221,253+1.29%49,500706億5255万-3.09%11.760.96
06/071,2571,2661,2311,237-1.83%37,900697億5037万-4.55%11.610.95
06/061,2641,2691,2521,260+0.24%45,500710億4726万-3.08%11.820.97
06/051,2711,2731,2451,257-1.8%55,900708億7810万-3.53%11.790.97
06/041,3011,3011,2751,280-1.77%53,100721億7499万-1.99%12.010.99
06/031,3071,3181,2991,303+0.31%29,900734億7189万0%12.231
05/311,2871,3011,2801,299+1.72%56,200732億4634万-0.08%12.191
05/301,2651,2841,2631,277-0.31%41,300720億583万-1.62%11.980.98
05/291,3231,3231,2791,281-2.36%36,100722億3138万-1.16%12.020.99
05/281,3411,3471,3091,312-2.16%37,100739億7937万+1.47%12.311.01
05/271,3341,3411,3221,341+1.59%35,300756億1458万+3.95%12.581.03
05/241,3301,3301,3111,320-2.51%55,800744億3046万+2.64%12.391.02
05/231,3231,3541,3141,354+2.34%79,800763億4761万+5.62%12.71.04
05/221,2921,3281,2841,323+2.88%104,700745億9962万+3.52%12.411.02
05/211,3031,3151,2821,286-1.23%57,300725億1331万+0.86%12.070.99
05/201,2801,3061,2801,302+2.44%59,200734億1550万+2.2%12.221
05/171,2591,2781,2501,271+0.95%54,400716億6751万-0.16%11.930.98
05/161,2641,2681,2531,259-0.4%32,500709億9087万-1.1%11.810.97
05/151,2711,2861,2581,264+0.56%50,800712億7281万-0.78%11.860.97
05/141,2501,2671,2311,257+0.56%58,200708億7810万-1.41%11.790.97
05/131,2641,2671,2261,250-3.77%185,700704億8339万-1.96%11.730.96
05/101,3671,4271,2641,299-4.63%307,900732億4634万+1.72%12.191
05/091,3461,3621,3311,362+2.02%63,000767億9870万+6.82%12.781.05
05/081,3271,3401,3261,335-0.07%71,600752億7626万+4.95%12.531.03
05/071,3501,3501,3311,336+0.07%62,900753億3265万+5.11%12.541.03
05/021,3271,3421,3261,335+0.23%51,300752億7626万+5.12%12.531.03
05/011,3181,3421,3171,332-1.19%65,200751億710万+4.72%12.51.03
04/301,3401,3501,3171,348+1.51%194,200760億929万+5.89%12.651.04
04/261,2531,3431,2421,328+11.32%590,300748億8156万+4.24%12.461.02
04/251,2321,2321,1921,193-4.25%97,600672億6935万-6.36%11.190.92
04/241,2351,2551,2291,246+1.38%48,600702億5785万-2.58%11.690.96
04/231,2351,2421,2201,229+0.16%30,000692億9927万-3.98%11.530.95
04/221,2321,2451,2211,227+1.74%64,400691億8650万-4.22%11.510.94
04/191,2371,2411,1901,206-3.29%108,700680億238万-6%11.320.93
04/181,2431,2521,2291,247+1.3%35,400703億1423万-3.11%11.70.96
04/171,2301,2401,2091,231+0.98%59,300694億1204万-4.43%11.550.95
04/161,2421,2441,2101,219-3.48%63,600687億3540万-5.58%11.440.94
04/151,2311,2631,2291,263+0.88%50,500712億1642万-2.32%11.850.97
04/121,2751,2761,2521,252-1.42%35,900705億9617万-3.25%11.750.96
04/111,2511,2731,2491,270-0.16%54,400716億1113万-1.85%11.920.98
04/101,2751,2831,2711,272-0.31%21,400717億2390万-1.62%11.940.98
04/091,2951,2951,2721,276-0.31%37,700719億4945万-1.16%11.970.98
04/081,2821,2931,2771,280+0.79%37,700721億7499万-0.7%12.010.99
04/051,2651,2741,2511,270-0.86%48,300716億1113万-1.32%11.920.98
04/041,2841,2981,2701,281+0.23%66,900722億3138万-0.39%12.020.99
04/031,2641,2851,2521,278+0.87%60,900720億6222万-0.54%11.990.98
04/021,2851,2921,2671,267-1.4%67,200714億4197万-1.25%11.890.98
04/011,3051,3131,2751,285-2.13%64,400724億5693万+0.23%12.060.99
03/291,3131,3161,2881,3130%67,900740億3576万+2.58%10.351.02
03/281,3481,3491,3051,313-4.02%161,300740億3576万+2.82%10.351.02
03/271,3771,3831,3631,368-0.51%350,300771億3703万+7.46%10.781.06
03/261,3471,3821,3471,375+1.55%136,500775億3173万+8.44%10.841.07
03/251,3621,3871,3501,354+0.59%203,500763億4761万+7.46%10.671.05
03/221,3161,3471,3131,346+3.46%267,700758億9652万+7.51%10.611.05
03/211,2851,3101,2791,301+2.52%238,100733億5912万+4.5%10.261.01
03/191,2671,2701,2501,269-0.24%120,000715億5474万+2.42%100.99
03/181,2831,2831,2641,272-0.24%222,100717億2390万+3.16%10.030.99
03/151,2851,2851,2461,275-1.09%203,600718億9306万+3.83%10.050.99
03/141,2871,2951,2811,289+0.16%86,700726億8247万+5.48%10.161
03/131,3101,3101,2741,287-0.39%97,700725億6970万+5.75%10.151
03/121,2871,2921,2651,292+0.39%102,800728億5163万+6.51%10.181
03/111,2891,3001,2701,287-0.16%161,200725億6970万+6.54%10.151
03/081,2461,2901,2461,289+3.7%154,100726億8247万+7.06%10.161
03/071,2401,2541,2371,243+0.65%112,700700億8869万+3.67%9.80.97
03/061,2241,2431,2221,235+0.73%99,000696億3759万+3.35%9.740.96
03/051,2301,2361,2111,226+0.41%75,600691億3011万+2.85%9.660.95
03/041,2541,2541,2161,221-2.32%88,800688億4818万+2.61%9.620.95
03/011,2451,2591,2381,250+0.48%74,700704億8339万+5.22%9.850.97
02/291,2401,2471,2281,244+0.32%62,600701億4507万+5.07%9.810.97
02/281,2321,2471,2291,240+0.24%55,500699億1953万+5%9.770.96
02/271,2401,2411,2211,237-0.72%90,400697億5037万+5.01%9.750.96
02/261,2401,2471,2331,246+0.81%86,900702億5785万+6.04%9.820.97
02/221,2361,2411,2201,236+0.98%89,300696億9398万+5.64%9.740.96

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
620
5/11
211
3/18

3/17
1,078,000
5/9
--+21.43%
4/28
-27.66%
1/15
2009年
3月期
388
6/4
139
10/7
737,000
10/6
--+26.09%
11/5
-33.73%
10/6
2010年
3月期
272
3/25
171
11/18
799,000
4/22
--+23.39%
3/25
-11.54%
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+19.62%
2/10
-32.33%
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+20.71%
11/30
-18.49%
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+29.69%
1/15
-15.76%
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+20.94%
1/9
-13.34%
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+17.83%
11/4
-10.7%
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+12.08%
3/14
-15.84%
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+11.67%
11/2
-10.46%
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+12.45%
11/6
-10.39%
2/14
2019年
3月期
938
7/30
661
12/25
526,700
3/26
557億474万392億5462万+13.78%
7/30
-15.88%
12/25
2020年
3月期
1,005
1/7
602
3/13
871,700
11/26
596億8365万357億5080万+13.79%
3/27
-16.66%
3/13
2021年
3月期
894
7/28
623
4/3
514,700
3/29
530億9172万369億9792万+10.43%
7/27
-7.07%
12/7
2022年
3月期
810
5/7
624
11/18
1,273,400
11/30
481億324万370億5731万+8.41%
12/17
-7.76%
11/15
2023年
3月期
833
1/25
654
5/13

5/12
551,600
12/6
469億7013万368億7691万+14.14%
4/26
-5.38%
10/13
2024年
3月期
1,387
3/25
776
4/3
3,346,900
4/26
782億837万437億5609万+13.52%
11/6
-6.39%
4/25
最新1,355
2024/7/18
32,700764億400万+3.59%
1,308

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)
2019/12/30 vs 2018/12/28
35%(1.35倍)
2020/12/30 vs 2019/12/30
-20%(0.8倍)
2021/12/30 vs 2020/12/30
-3%(0.97倍)
2022/12/30 vs 2021/12/30
3%(1.03倍)
2023/12/29 vs 2022/12/30
37%(1.37倍)
2024/07/18 vs 2023/12/29
26%(1.26倍)
過去安値
105円(2001/01/12)
1190%(12.9倍)
1,355円(7/18)