2830 アヲハタ

2830
2024/04/19
時価
206億円
PER 予
70.84倍
2010年以降
15.21-189.95倍
(2010-2023年)
PBR
1.55倍
2010年以降
0.95-2.39倍
(2010-2023年)
配当 予
0.8%
ROE 予
2.18%
ROA 予
1.71%
資料
Link
CSV,JSON

株価チャート

株価

4/19

前日 (4/18)
2,498
始値
2,498
高値
2,499
安値
2,490
終値 -0.32%
2,490
出来高 +78.57%
2,500

乖離率

株価(5日)
移動平均値
-0.16%
2,494
株価(25日)
移動平均値
-0.64%
2,506
出来高(5日)
移動平均値
+21.36%
2,060

2023/11/22~2024/04/19

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
04/192,4982,4992,4902,490-0.32%2,500206億4708万-0.64%70.841.55
04/182,4932,4992,4912,498+0.24%1,400207億1341万-0.32%71.071.55
04/172,4922,4982,4922,4920%1,000206億6366万-0.6%70.91.55
04/162,4962,4962,4922,492-0.32%1,100206億6366万-0.6%70.91.55
04/152,4992,5002,4902,500+0.04%4,300207億3000万-0.32%71.131.55
04/122,5002,5032,4952,499-0.12%2,000207億2170万-0.36%71.11.55
04/112,4972,5022,4962,502-0.12%2,900207億4658万-0.28%71.181.55
04/102,5022,5102,4992,505+0.12%2,900207億7146万-0.16%71.271.55
04/092,5012,5022,4962,502+0.04%2,900207億4658万-0.28%71.181.55
04/082,5012,5022,4952,501-0.12%5,800207億3829万-0.32%71.151.55
04/052,5022,5052,5002,504-0.04%3,500207億6316万-0.24%71.241.55
04/042,5112,5112,5002,505-0.08%6,700207億7146万-0.2%71.271.55
04/032,5102,5122,5072,507-0.12%2,600207億8804万-0.12%71.321.56
04/022,5142,5172,5092,510-0.04%1,600208億1292万-0.04%71.411.56
04/012,5182,5182,5112,511-0.28%2,300208億2121万0%71.441.56
03/292,5152,5182,5082,518-0.04%1,100208億7925万+0.28%71.641.56
03/282,5192,5192,5082,5190%4,500208億8754万+0.36%71.671.56
03/272,5082,5192,5082,519+0.24%1,300208億8754万+0.36%71.671.56
03/262,5112,5132,5082,513+0.12%1,300208億3779万+0.16%71.491.56
03/252,5182,5182,5072,510-0.32%3,500208億1292万+0.08%71.411.56
03/222,5182,5182,5082,5180%1,900208億7925万+0.4%71.641.56
03/212,5042,5182,5032,518+0.56%4,200208億7925万+0.44%71.641.56
03/192,5042,5042,5042,5040%900207億6316万-0.08%71.241.55
03/182,5082,5102,5042,504-0.04%2,900207億6316万-0.08%71.241.55
03/152,5072,5092,5052,5050%1,600207億7146万-0.04%71.271.55
03/142,5072,5102,5052,5050%1,400207億7146万-0.04%71.271.55
03/132,5102,5102,5052,5050%2,800207億7146万-0.04%71.271.55
03/122,5052,5102,5052,505-0.24%1,100207億7146万-0.04%71.271.55
03/112,5182,5182,5052,511-0.04%2,800208億2121万+0.2%71.441.56
03/082,5062,5122,5052,512+0.28%2,100208億2950万+0.28%71.471.56
03/072,5092,5102,5032,5050%3,100207億7146万+0.04%71.271.55
03/062,5052,5102,5052,5050%2,600207億7146万+0.04%71.271.55
03/052,5102,5122,5042,505-0.36%2,500207億7146万+0.08%71.271.55
03/042,5152,5152,5102,5140%3,700208億4608万+0.44%71.521.56
03/012,5242,5242,5092,514+0.08%5,700208億4608万+0.48%71.521.56
02/292,5142,5142,5072,512-0.04%2,600208億2950万+0.44%71.471.56
02/282,5122,5132,5022,513+0.04%2,700208億3779万+0.52%71.491.56
02/272,5072,5122,5032,5120%4,000208億2950万+0.52%71.471.56
02/262,5112,5122,5092,512+0.04%2,500208億2950万+0.56%71.471.56
02/222,5102,5122,5062,511+0.16%2,900208億2121万+0.52%71.441.56
02/212,5092,5092,5022,507+0.08%1,000207億8804万+0.4%71.321.56
02/202,5072,5092,5032,505+0.12%2,100207億7146万+0.36%71.271.55
02/192,5062,5072,5002,502+0.28%1,400207億4658万+0.24%71.181.55
02/162,4952,5032,4952,495-0.2%1,500206億8854万-0.04%70.981.55
02/152,5072,5082,4912,5000%1,900207億3000万+0.16%71.131.55
02/142,4952,5062,4912,500+0.2%2,300207億3000万+0.12%71.131.55
02/132,5012,5012,4952,495-0.24%3,600206億8854万-0.12%70.981.55
02/092,5102,5102,5012,501-0.36%1,400207億3829万+0.08%71.151.55
02/082,5102,5102,5022,510+0.16%2,600208億1292万+0.44%71.411.56
02/072,5012,5062,5012,506+0.2%1,200207億7975万+0.28%71.31.56
02/062,5042,5092,5002,501-0.08%1,600207億3829万+0.12%71.151.55
02/052,4962,5032,4952,503+0.32%6,100207億5487万+0.24%71.211.55
02/022,4902,4952,4892,495+0.12%2,300206億8854万-0.04%70.981.55
02/012,4942,4942,4902,492-0.12%700206億6366万-0.12%70.91.55
01/312,4952,4952,4902,4950%1,900206億8854万+0.04%70.981.55
01/302,4952,4952,4892,495+0.2%1,900206億8854万+0.08%70.981.55
01/292,4892,4942,4882,490+0.04%1,300206億4708万-0.08%70.841.55
01/262,4962,4962,4862,489-0.28%1,500206億3878万-0.08%70.811.54
01/252,4882,4962,4812,496+0.44%3,200206億9683万+0.24%71.011.55
01/242,4912,4962,4852,485-0.24%2,900206億562万-0.2%70.71.54
01/232,4922,4942,4882,4910%3,400206億5537万+0.04%70.871.55
01/222,4952,4982,4912,491-0.08%3,200206億5537万+0.08%70.871.55
01/192,4922,4962,4912,493+0.04%1,900206億7195万+0.2%70.931.55
01/182,4942,5002,4922,492-0.08%2,800206億6366万+0.16%70.91.55
01/172,4992,4992,4922,494+0.08%1,800206億8024万+0.24%70.951.55
01/162,5052,5052,4922,492-0.32%4,400206億6366万+0.16%70.91.55
01/152,4902,5132,4902,500+0.32%3,600207億3000万+0.52%71.131.55
01/122,5082,5082,4852,492-0.64%7,700206億6366万+0.24%70.91.55
01/112,5022,5352,4872,508-0.79%16,900207億9633万+0.93%71.351.56
01/102,5362,5442,5212,528+0.28%8,300209億6217万+1.77%71.921.57
01/092,5212,5402,5212,521+0.08%12,600209億413万+1.53%71.721.56
01/052,5092,5222,5062,519+0.48%6,800208億8754万+1.45%71.671.56
01/042,4942,5152,4862,507+0.6%9,400207億8804万+0.76%71.321.56
2023
12/292,4832,4952,4682,492+0.56%7,200206億6366万0%70.91.55
12/282,4782,4832,4772,4780%1,400205億4757万-0.72%70.51.54
12/272,4792,4792,4692,478+0.12%3,300205億4757万-0.92%70.51.54
12/262,4752,4892,4652,475+0.16%7,800205億2270万-1.2%70.411.54
12/252,4702,4752,4662,471-0.16%3,800204億8953万-1.55%70.31.53
12/222,4702,4752,4652,475+0.24%2,100205億2270万-1.59%70.411.54
12/212,4602,4772,4592,469+0.2%6,200204億7294万-1.95%70.241.53
12/202,4652,4822,4612,464-0.04%4,700204億3148万-2.34%70.11.53
12/192,4842,4842,4652,465-0.84%4,200204億3978万-2.49%70.131.53
12/182,4892,4892,4802,486-0.12%3,000206億1391万-1.89%70.731.54
12/152,4752,4902,4752,489+0.57%3,000206億3878万-1.93%70.811.54
12/142,4872,4872,4602,475+0.36%5,300205億2270万-2.64%70.411.54
12/132,4882,4882,4652,466-0.64%4,100204億4807万-3.14%70.161.53
12/122,4892,4912,4822,482-0.24%2,100205億8074万-2.67%70.611.54
12/112,4962,4962,4822,488+0.08%4,700206億3049万-2.58%70.781.54
12/082,4812,4892,4702,486+0.04%3,500206億1391万-2.81%70.731.54
12/072,4902,4902,4842,485+0.28%4,000206億562万-2.97%70.71.54
12/062,4702,4782,4692,478+0.65%3,800205億4757万-3.32%70.51.54
12/052,4862,4862,4622,462-0.53%10,100204億1490万-4.05%70.041.53
12/042,4902,4942,4672,475-0.6%12,800205億2270万-3.66%70.411.54
12/012,5092,5142,4902,490-0.72%11,000206億4708万-3.19%70.841.55
11/302,5392,5392,5002,5080%11,500207億9633万-2.53%92.741.54
11/292,5012,5302,4902,508-5.07%45,300207億9633万-2.56%92.751.54
11/282,6272,6422,6182,642+1.07%24,400219億746万+2.6%97.71.62
11/272,5962,6142,5962,614+0.73%13,900216億7528万+1.67%96.671.61
11/242,5912,5982,5912,595+0.19%8,500215億1774万+1.09%95.961.6
11/222,5932,5952,5902,590-0.19%6,000214億7628万+1.01%95.781.59

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
10月期
1,662
11/2
1,240
10/28
9,000
10/28
--+5.86%
8/11
-14.65%
10/28
2009年
10月期
1,540
10/1
1,300
2/16

11/21
16,000
10/27
--+5.11%
10/1
-9.24%
11/9
2010年
10月期
1,468
10/18
1,301
12/14
11,200
10/27
--+3.15%
1/26
-7.87%
10/27
2011年
10月期
1,419
10/13

10/12

他2件
1,244
3/14
15,700
10/27
97億9110万85億8360万+2.65%
7/4
-7.49%
3/15

3/14
2012年
10月期
1,438
10/26

10/25

他2件
1,298
11/24
22,700
10/29
99億2220万89億5620万+2.49%
8/31
-5.73%
10/30
2013年
10月期
1,735
10/2

10/1
1,341
11/28

11/27
53,900
10/29
119億7150万92億5290万+9.96%
9/27
-9.32%
11/6
2014年
10月期
1,890
10/9

10/7
1,452
12/24
45,300
10/29
130億4100万100億1880万+6.16%
7/7
-8.81%
10/31
2015年
10月期
2,999
8/4
1,678
11/4
50,400
8/25
242億6790万115億7820万+16.12%
8/3
-21.21%
8/25
2016年
11月期
2,550
9/1
2,000
2/24

2/12
31,200
11/28
206億3460万161億8400万+6.41%
7/15
-10.82%
12/25
2017年
11月期
2,814
11/27
2,310
1/20

1/19

他2件
52,500
11/28
227億7088万186億9252万+6.42%
11/27
-2.13%
12/1
2018年
11月期
2,790
10/4
2,361
3/20
27,400
11/28
225億7668万191億521万+3.77%
10/3
-13.4%
12/25
2019年
11月期
2,580
12/3
2,150
12/25
33,200
11/28
213億9336万178億2780万+4.41%
10/7
-7.07%
12/4
2020年
11月期
2,569
11/26
1,898
3/17
42,200
11/27
213億214万157億3821万+5.75%
5/13
-15.23%
3/13
2021年
11月期
2,649
9/30
2,271
12/29
33,400
11/29
219億6550万188億3113万+3.23%
7/28
-8.61%
11/29
2022年
11月期
2,551
8/8

8/3
2,301
12/29
29,500
11/29
211億5289万190億7989万+3.08%
4/5
-4.77%
9/21
2023年
11月期
2,642
11/28
2,394
12/16
45,300
11/29
219億746万198億5104万+2.59%
11/28
-4.06%
12/5
最新2,490
2024/4/19
2,500206億4708万-0.64%
2,506

年間値上がり率

2001/12/25 vs 2000/12/25
2%(1.02倍)
2002/12/25 vs 2001/12/25
-9%(0.91倍)
2003/12/30 vs 2002/12/25
40%(1.4倍)
2004/12/30 vs 2003/12/30
19%(1.19倍)
2005/12/30 vs 2004/12/30
42%(1.42倍)
2006/12/29 vs 2005/12/30
-2%(0.98倍)
2007/12/28 vs 2006/12/29
-8%(0.92倍)
2008/12/30 vs 2007/12/28
-14%(0.86倍)
2009/12/30 vs 2008/12/30
-4%(0.96倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/30
4%(1.04倍)
2013/12/30 vs 2012/12/28
10%(1.1倍)
2014/12/30 vs 2013/12/30
15%(1.15倍)
2015/12/30 vs 2014/12/30
29%(1.29倍)
2016/12/30 vs 2015/12/30
6%(1.06倍)
2017/12/29 vs 2016/12/30
12%(1.12倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/30 vs 2019/12/30
-1%(0.99倍)
2021/12/30 vs 2020/12/30
2%(1.02倍)
2022/12/30 vs 2021/12/30
3%(1.03倍)
2023/12/29 vs 2022/12/30
4%(1.04倍)
2024/04/19 vs 2023/12/29
0%(1倍)
過去安値
658円(2000/11/20)
278%(3.78倍)
2,490円(4/19)