2608 ボーソー油脂

2608
2019/04/12
時価
20億円
PER 予
-倍
2010年以降
赤字-246.62倍
(2010-2018年)
PBR
0.45倍
2010年以降
0.34-0.9倍
(2010-2018年)
配当 予
3.89%
ROE 予
-%
ROA 予
-%
資料
Link

株価チャート

株価

4/17

前日 (4/16)
1,321
始値
1,291
高値
1,291
安値
1,291
終値 -2.27%
1,291
出来高 -66.67%
100

乖離率

株価(5日)
移動平均値
-0.54%
1,298
株価(25日)
移動平均値
-2.34%
1,322
出来高(5日)
移動平均値
-50%
200

2018/08/22~2019/04/17

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
04/171,2911,2911,2911,291-2.27%10020億7334万-2.34%-0.45
04/161,2851,3271,2851,321+3.2%30021億2152万-0.15%-0.46
04/151,2761,2801,2761,280-0.39%30020億5568万-3.25%-0.44
04/121,2851,2851,2851,285-2.28%10020億6371万-2.95%-0.45
04/111,3151,3151,3151,315-3.31%20021億1189万-0.68%-0.46
04/081,3601,3601,3601,360-1.81%10021億8416万+2.87%-0.47
03/261,3501,3851,3501,385+2.59%1,20022億2431万+5.08%-0.48
03/251,3591,3601,3501,350+3.85%1,70021億6810万+2.74%-0.47
03/221,3001,3001,3001,300+0.78%10020億8780万-0.84%-0.45
03/201,2911,2911,2901,290-0.77%20020億7174万-1.75%-0.45
03/191,3001,3001,3001,300-0.23%10020億8780万-1.22%-0.45
03/181,2831,3031,2721,303+2.12%80020億9261万-0.99%-0.45
03/151,2841,2841,2761,276-0.7%30020億4925万-3.04%-0.44
03/141,2721,2851,2721,285+0.63%20020億6371万-2.36%-0.45
03/131,2851,2851,2771,2770%1,00020億5086万-2.89%-0.44
03/121,2751,2901,2741,277-4.06%1,80020億5086万-2.89%-0.44
03/081,3061,3311,3061,331-4.59%50021億3758万+1.29%-0.46
03/071,3951,3951,3951,395+1.09%10022億4037万+6.41%-0.48
03/051,4091,4091,3801,380+0.07%20022億1628万+5.67%-0.48
02/251,3751,3791,3751,379+0.66%60022億1467万+6%-0.48
02/221,3521,3701,3521,370+3.63%40022億22万+5.71%-0.48
02/211,3221,3221,3221,322-1.34%10021億2313万+2.4%-0.46
02/201,3401,3401,3401,340+2.29%10021億5204万+3.88%-0.47
02/181,3101,3101,3101,310-1.21%50021億386万+1.79%-0.45
02/151,3001,3261,2961,326-0.3%60021億2955万+3.35%-0.46
02/131,3301,3301,3301,330+0.76%10021億3598万+3.58%-0.46
02/121,3201,3201,3201,320+1.62%10021億1992万+2.72%-0.46
02/081,2881,2991,2881,299+1.25%40020億8619万+0.7%-0.45
02/071,2531,2831,2531,283+2.39%30020億6049万-0.85%-0.45
02/051,2691,2691,2531,253-1.26%60020億1231万-3.62%-0.44
02/041,2871,2871,2571,269-0.31%80020億3801万-2.83%-0.44
02/011,2881,2881,2731,273-1.16%20020億4443万-2.97%-0.44
01/291,3091,3091,2881,288-3.81%30020億6852万-2.35%-0.45
01/281,2791,3391,2791,339-2.19%40021億5043万+0.98%-0.47
01/251,3691,3691,3691,369+5.15%50021億9861万+2.93%-0.48
01/231,2721,3021,2721,3020%20020億9101万-2.25%-0.45
01/221,3021,3021,3021,302+2.36%10020億9101万-2.62%-0.45
01/211,2711,2721,2711,272+0.08%30020億4283万-5.29%-0.44
01/171,2711,2711,2711,271+0.47%10020億4122万-5.92%-0.44
01/161,2651,2651,2651,265+1.2%10020億3159万-6.92%-0.44
01/151,2501,2501,2501,250-1.19%30020億750万-8.56%-0.43
01/111,2651,2651,2651,2650%60020億3159万-8.07%-0.44
01/091,2601,2651,2601,265+0.72%20020億3159万-8.53%-0.44
01/081,2801,2801,2561,256+0.48%50020億1713万-9.64%-0.44
01/041,2801,2801,2501,2500%30020億750万-10.52%-0.43
2018
12/281,2711,2711,2501,250-4.43%70020億750万-10.97%-0.43
12/271,3351,3351,3081,308+4.56%30021億64万-7.37%-0.45
12/261,2501,3391,2501,251+1.71%90020億910万-11.71%-0.43
12/251,2111,3611,1701,230-8.89%2,30019億7538万-13.68%-0.43
12/211,3261,3571,3201,3500%1,40021億6810万-5.86%-0.47
12/201,4111,4111,3501,350-5.53%90021億6810万-6.05%-0.47
12/191,4001,4291,4001,429+0.49%90022億9497万-0.76%-0.5
12/181,4221,4221,4221,422+0.85%50022億8373万-1.46%-0.49
12/171,4191,4301,4101,410-0.63%1,20022億6446万-2.42%-0.49
12/141,4191,4191,4191,419-0.07%10022億7891万-2.07%-0.49
12/131,4201,4201,4001,420-2.07%70022億8052万-2.2%-0.49
12/111,4501,4501,4501,4500%20023億2870万-0.21%-0.5
12/101,4501,4501,4201,4500%30023億2870万-0.21%-0.5
12/071,4501,4501,4501,450+2.04%30023億2870万-0.28%-0.5
12/061,4211,4211,4211,421-0.63%10022億8212万-2.34%-0.49
12/051,4501,4571,4301,430-1.38%70022億9658万-1.92%-0.5
12/041,4641,4641,4501,450-0.96%1,50023億2870万-0.62%-0.5
12/031,4641,4641,4641,464-0.34%10023億5118万+0.21%-0.51
11/291,4691,4691,4691,4690%1,00023億5921万+0.41%-0.51
11/281,4631,4691,4631,469-0.41%40023億5921万+0.41%-0.51
11/261,4631,4751,4631,475+2.93%50023億6885万+0.68%-0.51
11/221,4361,4361,4331,433-0.21%30023億139万-2.25%-0.5
11/201,4381,4381,4361,436+0.07%50023億621万-2.11%-0.5
11/191,4351,4351,4351,435+0.35%40023億461万-2.38%-0.5
11/161,4671,4671,4301,430-0.76%30022億9658万-2.92%-0.5
11/141,4401,4411,4401,4410%80023億1424万-2.44%-0.5
11/131,4451,4451,4411,441-0.62%40023億1424万-2.57%-0.5
11/081,4501,4501,4501,4500%10023億2870万-2.16%-0.5
11/061,4501,4501,4501,450+1.05%20023億2870万-2.29%-0.5
11/051,4351,4351,4351,435+0.14%20023億461万-3.43%-0.5
11/021,4531,4531,4261,433-3.37%1,30023億139万-3.76%-0.5
10/251,4971,4971,4541,483-0.07%1,00023億8169万-0.54%-0.52
10/241,4691,4841,4691,484-1%1,00023億8330万-0.47%-0.52
10/231,4991,4991,4991,499+0.27%10024億739万+0.47%-0.52
10/221,4501,4951,4501,495+2.75%70024億97万+0.2%-0.52
10/191,4571,4571,4551,455-0.14%1,30023億3673万-2.55%-0.51
10/161,4571,4571,4571,457-1.22%10023億3994万-2.61%-0.51
10/151,4751,4751,4751,475+0.82%10023億6885万-1.6%-0.51
10/121,4631,4631,4631,463-1.68%10023億4957万-2.6%-0.51
10/111,4621,4881,4621,488+0.74%60023億8972万-1.13%-0.52
10/041,4801,4801,4771,477-1.53%30023億7206万-2.06%-0.51
10/011,4971,5001,4971,5000%30024億900万-0.79%-0.52
09/271,5001,5001,5001,500+1.15%10024億900万-0.86%-0.51
09/261,4841,4841,4831,483-1.72%30023億8169万-2.05%-0.5
09/251,5001,5091,5001,509+0.67%90024億2345万-0.66%-0.51
09/211,4811,4991,4801,499+2.32%50024億739万-1.38%-0.51
09/111,4721,4801,4651,465-2.33%2,70023億5279万-3.75%-0.49
09/031,5001,5001,5001,500-0.2%10024億900万-1.51%-0.51
08/301,5101,5151,5031,503-3.03%30024億1381万-1.31%-0.51
08/291,4911,5501,4911,550+3.96%2,20024億8930万+1.77%-0.52
08/281,4951,4951,4911,491-0.47%1,20023億9454万-1.91%-0.5
08/271,5001,5001,4981,498-0.47%1,60024億578万-1.45%-0.51
08/241,5021,5051,5021,505+0.27%30024億1703万-0.99%-0.51
08/231,5011,5011,5011,501-0.33%10024億1060万-1.25%-0.51
08/221,5051,5061,5051,506+1.41%20024億1863万-0.92%-0.51

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
1,870
187
5/14
1,300
130
11/19
22,000
220,000
5/15
--+7.4%
3/23
-10.54%
11/19
2011年
3月期
1,620
162
4/27
980
98
3/15
9,100
91,000
12/22
26億172万15億7388万+6.32%
7/26
-11.31%
3/16
2012年
3月期
1,470
147
3/15

147
3/14

他2件
1,130
113
8/5
7,700
77,000
2/28
23億6082万18億1478万+8.19%
2/24
-11.43%
5/15
2013年
3月期
1,670
167
1/18
1,110
111
6/4
39,600
396,000
1/18
26億8202万17億8266万+12.42%
1/23
-9.31%
6/4
2014年
3月期
1,680
168
1/27
1,260
126
8/21
35,800
358,000
1/27
26億9808万20億2356万+7.97%
1/21
-8.76%
6/7
2015年
3月期
1,910
191
3/5
1,330
133
5/15

133
5/13

他2件
32,800
328,000
1/22
30億6746万21億3598万+13.81%
4/17
-4.26%
10/16
2016年
3月期
2,370
237
4/17
1,320
132
2/15

132
2/12
191,100
1,911,000
7/21
38億622万21億1992万+25%
7/21
-18.43%
8/25
2017年
3月期
2,100
210
2/10
1,310
131
6/27

131
6/24
59,300
593,000
10/3
33億7260万21億386万+22.18%
10/3
-11.83%
11/9
2018年
3月期
1,830
183
4/3
1,606
3/28
5,900
59,000
4/6
29億3898万25億7923万+4.43%
5/11
-3.86%
4/2
最新1,291
2019/4/17
10020億7334万-2.34%
1,322

年間値上がり率

1984/12/28 vs 1983/12/28
15%(1.15倍)
1985/12/28 vs 1984/12/28
-1%(0.99倍)
1986/12/24 vs 1985/12/28
-17%(0.83倍)
1987/12/28 vs 1986/12/24
89%(1.89倍)
1988/12/28 vs 1987/12/28
25%(1.25倍)
1989/12/29 vs 1988/12/28
83%(1.83倍)
1990/12/28 vs 1989/12/29
-58%(0.42倍)
1991/12/26 vs 1990/12/28
7%(1.07倍)
1992/12/30 vs 1991/12/26
-31%(0.69倍)
1993/12/29 vs 1992/12/30
2%(1.02倍)
1994/12/30 vs 1993/12/29
38%(1.38倍)
1995/12/29 vs 1994/12/30
-19%(0.81倍)
1996/12/30 vs 1995/12/29
-10%(0.9倍)
1997/12/29 vs 1996/12/30
-72%(0.28倍)
1998/12/30 vs 1997/12/29
26%(1.26倍)
1999/12/30 vs 1998/12/30
4%(1.04倍)
2000/12/29 vs 1999/12/30
26%(1.26倍)
2001/12/26 vs 2000/12/29
-45%(0.55倍)
2002/12/30 vs 2001/12/26
56%(1.56倍)
2003/12/30 vs 2002/12/30
207%(3.07倍)
2004/12/30 vs 2003/12/30
-23%(0.77倍)
2005/12/29 vs 2004/12/30
14%(1.14倍)
2006/12/27 vs 2005/12/29
-14%(0.86倍)
2007/12/28 vs 2006/12/27
-50%(0.5倍)
2008/12/30 vs 2007/12/28
7%(1.07倍)
2009/12/30 vs 2008/12/30
-15%(0.85倍)
2010/12/30 vs 2009/12/30
-11%(0.89倍)
2011/12/30 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/30
5%(1.05倍)
2013/12/30 vs 2012/12/28
9%(1.09倍)
2014/12/30 vs 2013/12/30
13%(1.13倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
-1%(0.99倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/04/17 vs 2018/12/28
3%(1.03倍)
過去安値
780円(1997/12/24)
66%(1.66倍)
1,291円(4/17)