2352 エイジア

2352
2019/08/16
時価
57億円
PER 予
17.33倍
2010年以降
5.18-58.24倍
(2010-2019年)
PBR
3.97倍
2010年以降
0.49-6.98倍
(2010-2019年)
配当 予
1.75%
ROE 予
22.92%
ROA 予
18.57%
資料
Link
CSV,JSON

株価チャート

株価

8/16

前日 (8/15)
1,284
始値
1,268
高値
1,325
安値
1,268
終値 +2.34%
1,314
出来高 -11.88%
28,200

乖離率

株価(5日)
移動平均値
+0.08%
1,313
株価(25日)
移動平均値
+3.79%
1,266
出来高(5日)
移動平均値
+19.09%
23,680

2019/03/19~2019/08/16

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
08/161,2681,3251,2681,314+2.34%28,20057億9789万+3.79%17.333.97
08/151,2641,2921,2641,284-2.06%32,00056億6552万+1.9%16.943.88
08/141,3441,3441,3001,311-0.68%15,70057億8465万+4.3%17.293.96
08/131,3211,3361,2881,320-1.05%18,20058億2436万+5.43%17.413.99
08/091,3601,3601,3171,334-1.26%24,30058億8614万+6.89%17.64.03
08/081,2971,3621,2821,351+4.57%46,20059億6115万+8.6%17.824.08
08/071,3231,3271,2831,292-2.34%33,30057億82万+4.36%17.043.91
08/061,2601,3281,2541,323+0.23%38,50058億3760万+7.13%17.454
08/051,3451,3471,2701,320+0.3%70,60058億2436万+7.23%17.413.99
08/021,3001,3181,2851,316+0.69%49,80058億671万+7.34%17.363.98
08/011,2751,3141,2201,307+4.64%83,30057億6700万+7.13%17.243.95
07/311,2651,2661,2441,249-1.5%20,00055億1108万+2.8%16.483.78
07/301,2741,2741,2501,268+0.63%12,20055億9492万+4.62%16.733.83
07/291,2661,2731,2501,260+1.86%18,60055億5962万+4.13%16.623.81
07/261,2611,2631,2331,237-1.75%9,80054億5813万+2.4%16.323.74
07/251,2351,2591,2351,259+1.94%17,40055億5521万+4.31%16.613.81
07/241,2351,2351,2191,235+1.56%14,50054億4931万+2.49%16.293.73
07/231,2251,2341,2091,2160%19,90053億6547万+1%16.043.68
07/221,2131,2201,1971,216+0.58%9,20053億6547万+1.08%16.043.68
07/191,1921,2171,1901,209+2.89%11,30053億3459万+0.42%15.953.66
07/181,1881,1951,1731,175-1.09%14,70051億8457万-2.41%15.53.55
07/171,2031,2031,1811,188-2.3%23,70052億4193万-1.66%15.673.59
07/161,2191,2191,2041,216-0.25%6,60053億6547万+0.33%16.043.68
07/121,2341,2341,2111,219-0.73%11,10053億7871万+0.58%16.083.69
07/111,1901,2281,1821,228+4.24%36,30054億1842万+1.49%16.23.71
07/101,1811,1911,1751,178-0.93%22,00051億9780万-2.48%15.543.56
07/091,2031,2031,1781,189-1.49%25,40052億4634万-1.57%15.683.59
07/081,2061,2151,2051,207-0.74%9,20053億2576万+0.42%15.923.65
07/051,2341,2341,2081,216-0.33%16,80053億6547万+1.76%16.043.68
07/041,2091,2261,2091,220+0.91%10,30053億8312万+2.52%16.093.69
07/031,2211,2241,1991,209-0.98%14,30053億3459万+2.03%15.953.66
07/021,2391,2401,2081,221-0.49%17,60053億8754万+3.47%16.113.69
07/011,1981,2291,1951,227+4.51%21,00054億1401万+4.25%16.193.71
06/281,1701,1901,1611,174+0.26%13,30051億8015万+0.09%15.493.55
06/271,1771,1881,1681,171-0.43%14,00051億6692万+0.09%15.453.54
06/261,1831,1861,1661,176-1.34%11,00051億8898万+0.77%15.513.56
06/251,2031,2191,1881,192-1.41%14,70052億5958万+2.32%15.723.6
06/241,2071,2091,1821,209+0.33%14,00053億3459万+4.04%15.953.66
06/211,2221,2221,1981,205-1.31%15,80053億1694万+4.15%15.93.64
06/201,2261,2261,2051,221+0.41%10,20053億8754万+5.81%16.113.69
06/191,2161,2381,2051,216+1.67%31,40053億6547万+5.83%16.043.68
06/181,2321,2401,1941,196-0.17%37,60052億7723万+4.45%15.783.62
06/171,2181,2351,1901,198-2.44%18,60052億8605万+4.81%15.83.62
06/141,2251,2471,2141,228-0.08%15,90054億1842万+7.44%16.23.71
06/131,2561,2621,2211,229-3.46%41,30054億2283万+7.71%16.213.72
06/121,2701,2871,2431,273-0.31%56,40056億1698万+11.67%16.793.85
06/111,2471,2901,2281,277+3.65%86,20056億3463万+12.41%16.853.86
06/101,1971,2421,1851,232+5.57%75,30054億3607万+8.74%16.253.73
06/071,2001,2071,1591,167-0.51%54,10051億4927万+3%15.393.53
06/061,1691,2091,1421,173+0.51%82,30051億7574万+3.35%15.473.55
06/051,1171,1691,0941,167+10.41%83,00051億4927万+2.73%15.393.53
06/041,0301,0571,0201,057+2.82%39,80046億6390万-7.12%13.943.2
06/031,0731,0731,0221,028-4.81%89,60045億3594万-10.14%13.563.11
05/311,1031,1071,0801,080-1.1%28,30047億6539万-6.25%14.253.27
05/301,0991,1051,0881,092-1%16,50048億1834万-5.62%14.43.3
05/291,1251,1251,0951,103-2.73%15,40048億6687万-5.16%14.553.34
05/281,1241,1371,1181,134+1.34%34,70050億366万-2.99%14.963.43
05/271,1371,1371,1051,119+0.72%13,00049億3747万-4.77%14.763.38
05/241,1141,1221,0921,111+0.82%20,30049億217万-5.85%14.663.36
05/231,1271,1391,1001,102-2.04%18,20048億6246万-7.08%14.543.33
05/221,1111,1301,0961,125+2.65%18,40049億6395万-5.86%14.843.4
05/211,0991,0991,0591,096-0.72%21,20048億3599万-8.82%14.463.31
05/201,1251,1391,0981,104-1.95%18,60048億7128万-8.84%14.563.34
05/171,1101,1411,1081,126+2.74%28,20049億6836万-7.63%14.853.41
05/161,1101,1121,0801,096-0.72%24,30048億3599万-10.68%14.463.31
05/151,1611,1611,0931,104-4.91%44,00048億7128万-10.75%14.563.34
05/141,0701,1741,0441,161-2.44%80,70051億2279万-6.9%15.323.51
05/131,2061,2061,1721,190-0.08%31,60052億5075万-5.25%15.73.6
05/101,1781,2071,1671,191+0.68%30,10052億5516万-5.7%15.713.6
05/091,1931,1931,1661,183-0.59%25,10052億1986万-6.85%15.613.58
05/081,1851,2031,1821,190-0.92%25,50052億5075万-6.89%15.73.6
05/071,2111,2251,1971,201-1.31%15,70052億9929万-6.54%15.843.63
04/261,2161,2201,1921,217+0.08%14,40053億6989万-5.8%16.053.68
04/251,2021,2181,1981,216+1.16%12,10053億6547万-6.39%16.043.68
04/241,2191,2271,2011,202-1.39%21,40053億370万-8.03%15.863.63
04/231,2131,2211,2011,219+0.49%9,30053億7871万-7.44%16.083.69
04/221,2271,2271,2051,213-0.74%11,00053億5224万-8.31%163.67
04/191,2171,2251,2121,222+1.08%16,20053億9195万-8.12%16.123.7
04/181,2451,2451,2071,209-3.2%37,50053億3459万-9.37%15.953.66
04/171,2661,2741,2371,249+0.16%25,90055億1108万-6.86%16.483.78
04/161,2721,2861,2431,247-1.81%22,00055億226万-7.29%16.453.77
04/151,2611,2801,2601,270+1.84%21,10056億374万-5.72%16.753.84
04/121,2551,2631,2421,247-1.11%31,50055億226万-7.42%16.453.77
04/111,3291,3361,2581,261-4.83%45,80055億6403万-6.52%16.633.81
04/101,3051,3251,2991,325+1.38%7,40058億4643万-1.85%17.484.01
04/091,3131,3181,2931,307-0.46%25,40057億6700万-3.11%17.243.95
04/081,3111,3241,3091,313+0.08%14,20057億9348万-2.67%17.323.97
04/051,3181,3401,3111,312-0.83%13,90057億8906万-2.67%17.313.97
04/041,3501,3611,3221,323-1.85%16,40058億3760万-1.78%17.454
04/031,3541,3571,3261,348-0.37%16,50059億4791万+0.15%17.784.08
04/021,4151,4151,3481,353-3.29%28,40059億6997万+0.74%17.854.09
04/011,3791,4121,3571,399+2.34%44,70061億7294万+4.25%18.454.23
03/291,3651,3761,3261,367+0.89%37,60060億3175万+2.01%41.653.98
03/281,3801,3801,3431,355-1.81%21,70059億7880万+1.27%41.293.95
03/271,3641,3931,3521,380+0.88%33,40060億8911万+3.14%42.054.02
03/261,3671,3841,3601,368-0.07%36,00060億3616万+2.4%41.683.99
03/251,3571,3721,3451,369-2%26,90060億4057万+2.47%41.713.99
03/221,4291,4291,3801,397-1.76%30,90061億6412万+5.04%42.574.07
03/201,4311,4351,4041,422-1.25%30,40062億7443万+7.32%43.334.14
03/191,3661,4641,3441,440+4.96%161,50063億5385万+9.34%43.884.2

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
107
42,700
3/23
53
21,100
5/7
104,000
260
6/15
--+70.67%
4/20
-14.14%
10/16
2011年
3月期
829
331,500
1/27
74
29,500
8/27
1,717,200
4,293
1/25
38億5567万3億4311万+138.01%
12/22
-49.27%
3/15
2012年
3月期
510
1,020
5/10
128
255
10/4
518,400
259,200
4/27
23億7272万5億9318万+47.15%
12/27
-28.15%
8/9
2013年
3月期
565
1,129
3/29
125
251
6/5

250
6/4
1,483,200
741,600
3/29
26億2627万5億8155万+78.11%
3/29
-28.22%
5/15
2014年
3月期
995
1,989
1/23
339
678
6/7
2,004,800
1,002,400
10/30
46億2681万15億7716万+37.55%
11/15
-27.47%
6/7
2015年
3月期
745
1,489
4/3
440
880
8/8
556,200
278,100
11/13
34億6371万20億4705万+18.29%
11/13
-18.9%
8/8
2016年
3月期
1,350
2,700
1/19
440
879
8/25
1,563,000
781,500
1/19
62億8074万20億4472万+58.8%
6/30
-23.66%
8/24
2017年
3月期
1,660
3,320
5/31
786
1,571
6/24
1,033,000
516,500
2/1
77億2298万36億5446万+29.36%
2/6
-30.77%
6/24
2018年
3月期
1,971
1/12
911
4/13
356,500
1/30
89億7278万41億4723万+21.43%
1/12
-20.98%
2/14
2019年
3月期
1,464
3/19
985
12/25
161,500
3/19
64億5975万43億4621万+16.97%
2/18
-9.37%
4/18
最新1,314
2019/8/16
28,20057億9789万+3.79%
1,266

年間値上がり率

2006/12/29 vs 2005/12/30
-82%(0.18倍)
2007/12/28 vs 2006/12/29
-37%(0.63倍)
2008/12/30 vs 2007/12/28
-85%(0.15倍)
2009/12/30 vs 2008/12/30
154%(2.54倍)
2010/12/30 vs 2009/12/30
223%(3.23倍)
2011/12/30 vs 2010/12/30
-19%(0.81倍)
2012/12/28 vs 2011/12/30
-8%(0.92倍)
2013/12/30 vs 2012/12/28
218%(3.18倍)
2014/12/30 vs 2013/12/30
-23%(0.77倍)
2015/12/30 vs 2014/12/30
35%(1.35倍)
2016/12/30 vs 2015/12/30
17%(1.17倍)
2017/12/29 vs 2016/12/30
88%(1.88倍)
2018/12/28 vs 2017/12/29
-33%(0.67倍)
2019/08/16 vs 2018/12/28
22%(1.22倍)
過去安値
34円(2008/12/15)
3819%(39.19倍)
1,314円(8/16)