2163 アルトナー

2163
2024/03/28
時価
248億円
PER 予
21.12倍
2010年以降
赤字-26.85倍
(2010-2024年)
PBR
5.82倍
2010年以降
0.6-6.34倍
(2010-2024年)
配当 予
3.42%
ROE 予
27.58%
ROA 予
19.27%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,308
始値
2,309
高値
2,371
安値
2,305
終値 +1.43%
2,341
出来高 +59.78%
43,300

乖離率

株価(5日)
移動平均値
+0.56%
2,328
株価(25日)
移動平均値
-3.74%
2,432
出来高(5日)
移動平均値
+4.79%
41,320

2023/10/30~2024/03/28

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
03/282,3092,3712,3052,341+1.43%43,300248億7996万-3.74%21.125.82
03/272,3432,3442,3072,308-0.77%27,100245億2923万-5.37%20.825.74
03/262,2902,3292,2782,326+0.61%34,100247億2054万-4.79%20.985.79
03/252,3512,3532,3102,312-1.74%48,700245億7175万-5.17%20.855.75
03/222,3862,4302,3532,353-1.63%53,400250億749万-3.41%21.225.85
03/212,4002,4682,3922,392+0.25%85,400254億2198万-1.64%21.585.95
03/192,4542,4642,3782,386-3.63%84,000253億5821万-1.57%21.525.94
03/182,3592,5142,3452,476+3.3%117,100263億1472万+2.48%22.336.16
03/152,4312,4652,3042,397+0.67%228,000254億7512万-0.25%21.625.96
03/142,4142,4142,3372,381+0.25%137,600253億507万-0.58%21.485.92
03/132,4422,4422,3462,375-2.7%72,000252億4131万-0.5%21.425.91
03/122,4012,4442,3602,441-1.05%61,200259億4275万+2.56%22.026.07
03/112,4402,4992,4162,467-0.44%56,300262億1907万+4.09%22.256.14
03/082,5022,5272,4782,478-1.86%32,800263億3598万+5.09%22.356.16
03/072,6002,6312,5162,525-2.62%66,600268億3549万+7.58%22.786.28
03/062,5842,6082,5532,593+0.27%63,300275億5819万+11.05%23.396.45
03/052,4782,5992,4702,586+4.32%95,300274億8380万+11.42%23.336.43
03/042,5412,5532,4752,479-1.08%59,000263億4661万+7.41%22.366.17
03/012,5372,5802,4962,506-0.67%82,000266億3356万+8.91%22.66.23
02/292,4732,5252,4372,523+3.49%79,400268億1424万+10.08%22.766.28
02/282,3962,4572,3862,438+1.71%46,800259億1086万+6.79%21.996.07
02/272,4052,4202,3812,397-0.25%47,300254億7512万+5.22%21.625.96
02/262,4002,4502,3812,403-1.84%77,400255億3889万+5.77%21.675.98
02/222,5112,5122,4432,448-0.53%75,200260億1714万+8.13%22.086.09
02/212,5262,5502,4572,461-2.61%108,100261億5531万+9.18%22.26.12
02/202,3822,5382,3822,527+5.56%207,500268億5675万+12.56%22.796.29
02/192,2702,4102,2702,394+7.84%231,100254億4324万+7.07%21.595.96
02/162,2632,2842,2202,220-1.55%55,300235億9398万-0.49%20.025.52
02/152,3052,3192,2522,255-0.18%81,300239億6595万+0.8%20.345.61
02/142,1502,3002,1352,259+3.2%182,600240億847万+0.71%20.385.62
02/132,1732,2152,1732,189+0.74%51,700232億6451万-2.62%19.745.45
02/092,1512,1952,1502,173+1.02%30,900230億9447万-3.47%19.65.41
02/082,1822,1852,1332,151-2.36%53,400228億6065万-4.65%19.45.35
02/072,1982,2052,1802,203+0.78%39,500234億1330万-2.61%19.875.48
02/062,1992,2022,1702,186-0.59%28,800232億3263万-3.53%19.725.44
02/052,1932,2032,1672,199+0.09%37,900233億7079万-3.04%19.835.47
02/022,1512,2062,1392,197+1.67%73,000233億4954万-3.09%19.825.47
02/012,1882,2032,1612,161-2.26%75,400229億6693万-4.55%19.495.38
01/312,2052,2202,1892,211+0.18%46,700234億9833万-2.34%22.355.5
01/302,2132,2182,1822,207-1.95%173,500234億5581万-2.26%22.315.49
01/292,2802,2902,2342,251-0.84%143,100239億2344万-0.09%22.765.6
01/262,3072,3222,2672,270-1.6%106,200241億2537万+1.11%22.955.65
01/252,2702,3132,2702,307+1.1%62,100245億1861万+3.36%23.325.74
01/242,2812,3002,2622,282-0.17%51,700242億5291万+2.84%23.075.68
01/232,3372,3392,2842,286-1%100,200242億9542万+3.53%23.115.69
01/222,2892,3102,2652,309+2.21%92,600245億3986万+5.19%23.345.74
01/192,2442,2802,2312,259+2.73%106,300240億847万+3.62%22.845.62
01/182,2052,2212,1702,199-0.05%88,100233億7079万+1.38%22.235.47
01/172,2352,2442,2002,200-1.87%138,900233億8142万+2.33%22.245.47
01/162,2942,3002,2312,242-2.22%125,600238億2779万+5.06%22.675.58
01/152,2692,3192,2682,293+0.88%93,600243億6982万+8.31%23.185.7
01/122,3512,3522,2622,273-4.13%220,900241億5726万+8.39%22.985.65
01/112,4352,4352,3582,371-0.59%112,800251億9879万+14.1%23.975.9
01/102,4352,4412,3702,385-0.79%124,800253億4758万+16%24.115.93
01/092,2992,4042,2872,404+6.23%121,300255億4951万+18.25%24.35.98
01/052,3012,3022,2462,263-1.65%93,500240億5098万+12.64%22.885.63
01/042,2852,3112,2632,301+0.52%77,300244億5484万+15.57%23.265.72
2023
12/292,3002,3292,2602,289-0.43%91,400243億2730万+16.13%23.145.69
12/282,2342,3042,2302,299+3%88,800244億3358万+17.78%23.245.72
12/272,2392,2672,2162,232+1.92%83,900237億2151万+15.53%22.575.55
12/262,1692,2272,1552,190+3.06%94,400232億7514万+14.42%22.145.45
12/252,1502,1722,1232,125-1.8%66,400225億8433万+12.02%21.485.29
12/222,0892,1752,0862,164+6.13%91,400229億9881万+14.98%21.885.38
12/212,0652,0652,0272,039-2.39%45,500216億7032万+9.33%20.615.07
12/202,0562,0952,0412,089+2.1%51,900222億172万+12.8%21.125.2
12/191,9662,0461,9662,046+4.44%56,900217億4472万+11.26%20.685.09
12/181,9892,0031,9511,959-0.56%45,000208億2009万+7.17%19.814.87
12/152,0102,0201,9661,970-1.99%79,000209億3700万+8.24%19.924.9
12/142,0102,0501,9852,010+1.72%114,200213億6211万+10.93%20.325
12/131,9692,0171,9641,976+2.33%78,500210億76万+9.72%19.984.92
12/122,0182,0451,9121,931-2.38%185,500205億2251万+7.76%19.524.8
12/111,8461,9881,8211,978+14.6%624,300210億2202万+10.75%204.92
12/081,8001,8101,7251,726-4.06%143,900183億4378万-2.87%17.454.29
12/071,8121,8141,7901,799-0.72%58,900191億1962万+1.3%18.194.48
12/061,7851,8121,7841,812+1.46%23,900192億5779万+2.26%18.324.51
12/051,8171,8361,7781,786-1.54%45,200189億8146万+1.08%18.064.44
12/041,8251,8521,7951,814+0.06%78,600192億7904万+2.83%18.344.51
12/011,8111,8341,8001,813+0.33%29,800192億6841万+3.07%18.334.51
11/301,8021,8071,7821,807+0.28%14,000192億465万+2.96%18.274.5
11/291,7981,8171,7891,802-0.33%19,100191億5151万+2.97%18.224.48
11/281,8171,8391,7831,808-0.5%58,900192億1527万+3.67%18.284.5
11/271,8171,8321,8021,8170%27,900193億1093万+4.49%18.374.52
11/241,8041,8191,7961,817+1.51%34,500193億1093万+4.91%18.374.52
11/221,7871,8001,7811,790+0.11%25,300190億2397万+3.65%18.14.45
11/211,7851,7881,7601,788+1.13%20,500190億272万+3.83%18.084.45
11/201,7411,7851,7411,768+1.55%32,900187億9016万+3.03%17.874.4
11/171,6951,7411,6851,741+0.69%36,800185億320万+1.63%17.64.33
11/161,7031,7301,7001,729-0.4%46,400183億7567万+0.99%17.484.3
11/151,7691,7831,7171,736-1.42%67,800184億5006万+1.52%17.554.32
11/141,7771,7771,7561,761-0.23%14,200187億1576万+3.04%17.84.38
11/131,7711,7771,7541,765+0.17%16,700187億5827万+3.58%17.844.39
11/101,7641,7711,7501,762+0.11%16,100187億2639万+3.71%17.814.38
11/091,7441,7641,7211,760+0.92%20,000187億513万+4.08%17.794.38
11/081,7661,7751,7351,744-0.74%24,900185億3509万+3.38%17.634.34
11/071,7611,7721,7571,757-0.23%15,500186億7325万+4.15%17.764.37
11/061,7801,7851,7611,761+0.57%30,600187億1576万+4.26%17.84.38
11/021,7241,7541,7241,751+2.22%45,000186億948万+3.67%17.74.36
11/011,7011,7191,6981,713+1.06%34,700182億562万+1.36%17.324.26
10/311,6821,6951,6421,695+0.77%52,300180億1432万+0.12%17.144.46
10/301,7271,7301,6821,682-2.49%133,200178億7616万-0.94%174.42

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
2009年
1月期
159
1,910
5/26
73
881
10/16
157,200
13,100
5/23
--+27.57%
1/14
-33.37%
10/10
2010年
1月期
108
1,290
5/25
49
590
1/27
121,200
10,100
5/25
--+37.45%
5/25
-26.45%
9/8
2011年
1月期
76
915
1/12
43
519
9/21
278,400
23,200
1/12
8億703万4億5775万+43.18%
1/11
-16.98%
6/30
2012年
1月期
113
450
12/9
41
165
3/15
146,000
36,500
6/8
11億9070万4億3659万+24.3%
6/23
-29.72%
3/15
2013年
1月期
206
825
1/28
88
351
2/14
556,800
139,200
9/13
21億8295万9億2874万+53.85%
9/13
-14.35%
2/15
2014年
1月期
199
797
3/14
130
520
6/10
369,600
92,400
11/15
21億886万13億7592万+12.72%
3/14
-19.34%
6/7
2015年
1月期
243
970
9/8
130
519
2/4
590,400
147,600
9/9
25億7727万13億7897万+35.42%
9/8
-9.87%
10/10
2016年
1月期
412
1,648
12/2
173
690
2/6
2,776,000
694,000
3/18
43億7870万18億3331万+43.49%
3/18
-27.81%
2/12
2017年
1月期
500
1,998
1/10
210
839
2/12
1,622,400
405,600
1/6
53億864万22億2920万+39.74%
1/10
-10.23%
4/6
2018年
1月期
1,172
2,344
12/18
396
791
2/3

791
2/1
744,400
372,200
3/14
124億5592万42億334万+40.16%
3/29
-14.39%
2/14
2019年
1月期
1,367
4/10
560
12/25
459,900
1/30
145億2836万59億5163万+33.8%
1/31
-25.16%
12/25
2020年
1月期
1,075
2/26
665
8/29
404,100
6/20
114億2501万70億6756万+13.72%
6/20
-22.04%
2/28
2021年
1月期
1,116
9/8
490
3/13
476,200
6/9
118億6075万52億768万+25.32%
6/9
-31.7%
3/13
2022年
1月期
939
1/5
773
5/13
198,000
9/9
99億7961万82億1538万+10.37%
1/4
-6.5%
8/5
2023年
1月期
1,084
12/1
814
4/27
284,800
6/9
115億2066万86億5112万+9.49%
2/24
-6.35%
4/18
2024年
1月期
2,441
1/10
989
2/15
1,194,600
3/15
259億4275万105億1101万+18.71%
3/22
-10.52%
10/4
最新2,341
2024/3/28
43,300248億7996万-3.74%
2,432

年間値上がり率

2008/12/30 vs 2007/12/28
-41%(0.59倍)
2009/12/30 vs 2008/12/30
-49%(0.51倍)
2010/12/24 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/24
85%(1.85倍)
2012/12/28 vs 2011/12/30
86%(1.86倍)
2013/12/30 vs 2012/12/28
-9%(0.91倍)
2014/12/30 vs 2013/12/30
22%(1.22倍)
2015/12/30 vs 2014/12/30
74%(1.74倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
224%(3.24倍)
2018/12/28 vs 2017/12/29
-42%(0.58倍)
2019/12/30 vs 2018/12/28
28%(1.28倍)
2020/12/30 vs 2019/12/30
13%(1.13倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
17%(1.17倍)
2023/12/29 vs 2022/12/30
124%(2.24倍)
2024/03/28 vs 2023/12/29
2%(1.02倍)
過去安値
41円(2011/03/15)
5575%(56.75倍)
2,341円(3/28)