1976 明星工業

1976
2019/03/25
時価
444億円
PER 予
10.01倍
2010年以降
4.94-35.38倍
(2010-2018年)
PBR
0.87倍
2010年以降
0.39-1.37倍
(2010-2018年)
配当 予
2.94%
ROE 予
8.7%
ROA 予
6.14%
資料
Link

株価チャート

株価

3/25

前日 (3/22)
771
始値
766
高値
766
安値
746
終値 -2.85%
749
出来高 +74.45%
318,200

乖離率

株価(5日)
移動平均値
-1.71%
762
株価(25日)
移動平均値
0%
749
出来高(5日)
移動平均値
+71.5%
185,540

2018/10/24~2019/03/25

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
03/25766766746749-2.85%318,200444億8065万0%10.010.87
03/22770771759771+0.78%182,400457億8715万+3.21%10.30.9
03/20776776761765+0.13%144,900454億3083万+2.82%10.220.89
03/19759766753764+0.26%98,700453億7145万+2.96%10.210.89
03/18751763743762+2.7%183,500452億5267万+3.11%10.180.89
03/15744750740742-0.54%100,000440億6494万+0.82%9.910.86
03/14745748741746+0.67%99,000443億249万+1.63%9.970.87
03/13745750740741-0.67%82,900440億555万+1.37%9.90.86
03/12742749742746+1.22%79,500443億249万+2.33%9.970.87
03/11733741731737+0.55%91,500437億6801万+1.38%9.850.86
03/08749749731733-2.79%117,600435億3046万+1.24%9.790.85
03/07752758749754-0.13%71,400447億7758万+4.29%10.070.88
03/06763763754755-1.05%96,600448億3697万+4.72%10.090.88
03/05767769762763-0.78%62,500453億1206万+6.12%10.190.89
03/04768772762769+1.05%55,400456億6838万+7.25%10.270.89
03/01760764757761+0.66%77,900451億9329万+6.43%10.170.88
02/28753762752756+0.53%59,400448億9635万+6.03%10.10.88
02/27747753747752+0.8%56,700446億5881万+5.62%10.050.87
02/26751755744746-0.27%56,700443億249万+4.92%9.970.87
02/25740748734748+1.91%74,400444億2126万+5.2%9.990.87
02/227347347247340%54,500435億8985万+3.38%9.810.85
02/217337347287340%60,100435億8985万+3.67%9.810.85
02/20732738732734+0.82%56,900435億8985万+3.82%9.810.85
02/19725731725728+0.28%54,800432億3353万+3.12%9.730.85
02/18720728718726+2.98%59,300431億1475万+3.13%9.70.84
02/15714714704705-0.7%51,000418億6763万+0.28%9.420.82
02/14704719704710+0.85%149,800421億6456万+1%9.490.83
02/13705709700704+0.72%75,100418億824万+0.14%9.40.82
02/12691703688699+1.75%123,200415億1131万-0.57%9.340.81
02/08681694678687+1.03%86,800407億9867万-2.28%9.180.8
02/07680684678680+0.15%54,300403億8296万-3.55%9.080.79
02/06688688678679-1.16%103,600403億2358万-3.96%9.070.79
02/05695695682687-0.58%80,800407億9867万-2.83%9.180.8
02/04680696680691+2.52%129,400410億3622万-2.12%9.230.8
02/01694697671674-4.26%201,600400億2664万-4.67%90.78
01/31699710696704+1.73%107,600418億824万-0.56%9.40.82
01/30714714691692-2.26%94,600410億9560万-2.4%9.240.8
01/297067106997080%63,900420億4579万-0.42%9.460.82
01/28724724708708-2.21%52,800420億4579万-0.7%9.460.82
01/25734734723724+0.14%36,800429億9598万+1.12%9.670.84
01/24720724713723+0.7%28,400429億3659万+0.56%9.660.84
01/23726730716718-2.58%46,100426億3966万-0.42%9.590.83
01/22745745727737+0.27%69,300437億6801万+1.8%9.850.86
01/21732737730735+1.8%65,100436億4923万+1.24%9.820.85
01/18714732708722+3.14%74,300428億7721万-0.82%9.650.84
01/177097166977000%79,600415億7070万-4.24%9.350.81
01/16710715698700-1.27%78,400415億7070万-4.89%9.350.81
01/15689710689709+3.81%135,300421億518万-4.19%9.470.82
01/11690694681683-0.87%59,700405億6112万-8.45%9.120.79
01/10705705685689-2.96%71,500409億1744万-8.38%9.20.8
01/09718719709710-0.28%46,500421億6456万-6.33%9.490.83
01/08717717704712+0.28%52,500422億8334万-6.68%9.510.83
01/07715724706710+1.57%62,900421億6456万-7.43%9.490.83
01/04709711691699-3.05%71,700415億1131万-9.34%9.340.81
2018
12/28734734717721-1.1%65,700428億1782万-7.09%9.630.84
12/27720729704729+7.05%56,500432億9291万-6.54%9.740.85
12/26673693673681+2.71%69,900404億4235万-13.03%9.10.79
12/25710710661663-7.27%118,300393億7339万-15.86%8.850.77
12/21708721687715+1.71%241,600424億6150万-9.95%9.550.83
12/20730733703703-4.22%108,800417億4886万-11.79%9.390.82
12/19738742727734-0.54%59,200435億8985万-8.48%9.80.85
12/18754756738738-4.65%74,500438億2739万-8.44%9.860.86
12/17778783773774-0.64%52,000459億6531万-4.56%10.340.9
12/14790796778779-1.52%78,800462億6225万-4.3%10.40.91
12/13785795781791+1.54%87,000469億7489万-3.18%10.560.92
12/12785786771779+0.26%108,800462億6225万-4.88%10.40.91
12/11786791776777-1.27%73,700461億4347万-5.36%10.380.9
12/10799802787787-1.38%98,200467億3734万-4.26%10.510.91
12/07801806785798-0.87%211,900473億9060万-3.04%10.660.93
12/06804808798805+0.12%144,800478億630万-2.31%10.750.94
12/05804811796804-1.23%71,900477億4692万-2.66%10.740.93
12/04842842813814-3.67%81,500483億4078万-1.57%10.870.95
12/038478498378450%73,200501億8177万+2.3%11.290.98
11/30835849830845+1.2%57,800501億8177万+2.55%11.290.98
11/298468538358350%65,700495億8790万+1.46%11.150.97
11/28825835820835+2.08%100,900495億8790万+1.46%11.150.97
11/27817824811818+0.62%60,900485億7833万-0.61%10.930.95
11/26824828811813-1.22%99,100482億8140万-1.33%10.860.94
11/22818825807823+1.48%77,000488億7526万-0.24%10.990.96
11/21801818801811+0.12%110,000481億6262万-1.93%10.830.94
11/20802814800810+0.12%61,500481億324万-2.17%10.820.94
11/19803811798809+1.13%46,900480億4385万-2.41%10.80.94
11/16809814795800-1.11%88,100475億937万-3.5%10.680.93
11/15804811796809+0.5%59,300480億4385万-2.65%10.80.94
11/14840840805805-4.05%121,800478億630万-3.25%10.750.94
11/13849852830839-3.12%108,000498億2545万+0.48%11.210.98
11/12857867846866+1.05%63,700514億2889万+3.46%11.571.01
11/09846863845857+1.42%95,300508億9441万+2.27%11.451
11/08850859843845+0.84%114,100501億8177万+0.6%11.290.98
11/07836851826838+1.09%144,700497億6606万-0.36%11.190.97
11/06830840825829+1.47%128,100492億3158万-1.78%11.070.96
11/05803823799817+1.87%127,500485億1894万-3.54%10.910.95
11/02827827790802-3.02%236,000476億2814万-5.65%10.710.93
11/01791838791827-2.82%231,500491億1281万-3.16%11.050.96
10/31832852830851+3.15%163,300505億3809万-0.82%11.370.99
10/30815825802825+2.48%135,900489億9404万-4.18%11.020.96
10/29796820796805+1.51%120,200478億630万-6.83%10.750.94
10/26830833788793-3.76%222,100470億9366万-8.54%10.590.92
10/25819847809824-0.48%365,100489億3465万-5.4%11.010.96
10/24835835813828+0.98%99,400491億7220万-5.26%11.060.96

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
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
最新749
2019/3/25
318,200444億8065万0%
749

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)
2019/03/25 vs 2018/12/28
4%(1.04倍)
過去安値
105円(2001/01/12)
613%(7.13倍)
749円(3/25)