2831 はごろもフーズ

2831
2024/09/17
時価
343億円
PER 予
18.43倍
2010年以降
赤字-39.97倍
(2010-2024年)
PBR
0.78倍
2010年以降
0.69-1.31倍
(2010-2024年)
配当 予
1.5%
ROE 予
4.21%
ROA 予
2.47%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
3,330
始値
3,340
高値
3,370
安値
3,335
終値 +0.75%
3,355
出来高 -13.33%
2,600

乖離率

株価(5日)
移動平均値
+0.9%
3,325
株価(25日)
移動平均値
+2.44%
3,275
出来高(5日)
移動平均値
+52.94%
1,700

2024/04/22~2024/09/18

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
09/183,3403,3703,3353,355+0.75%2,600346億4159万+2.44%18.570.78
09/173,3203,3753,3203,330+0.3%3,000343億8346万+1.8%18.430.78
09/133,3203,3203,2903,3200%700342億8021万+1.68%18.380.77
09/123,3153,3203,2903,320+0.61%600342億8021万+1.9%18.380.77
09/113,2803,3053,2553,300+0.61%1,600340億7370万+1.63%18.270.77
09/103,2953,2953,2753,280+0.46%500338億6719万+1.36%18.160.76
09/093,2653,3003,2603,2650%2,000337億1231万+1.43%18.070.76
09/063,2653,3003,2653,265-0.31%1,900337億1231万+1.49%18.070.76
09/053,2953,2953,2603,275-0.61%400338億1557万+1.83%18.130.76
09/043,2853,2953,2603,295+0.76%1,000340億2207万+2.49%18.240.77
09/033,2903,2953,2553,270+0.62%1,000337億6394万+1.77%18.10.76
09/023,2953,2953,2503,2500%2,900335億5743万+1.21%17.990.76
08/303,2803,2803,2453,250+0.15%300335億5743万+1.21%17.990.76
08/293,2803,2803,2453,245-1.37%200335億580万+1.06%17.960.76
08/283,2253,2903,2253,290+1.08%300339億7045万+2.46%18.210.77
08/273,2403,2553,2403,255+1.24%200336億906万+1.43%18.020.76
08/263,3003,3003,2153,215-2.28%2,500331億9604万+0.19%17.80.75
08/233,2853,2903,2803,290+0.15%3,800339億7045万+2.46%18.210.77
08/223,2903,2903,2753,285-0.15%1,600339億1882万+2.37%18.180.77
08/213,2553,2903,2553,290+1.39%2,900339億7045万+2.56%18.210.77
08/203,2603,2703,2453,245+0.31%1,300335億580万+1.15%17.960.76
08/193,2403,2403,2353,235-0.15%1,200334億255万+0.84%17.910.75
08/163,2253,2603,2253,240-0.31%1,700334億5418万+0.97%17.940.75
08/153,2303,2503,2253,250-0.31%1,500335億5743万+1.25%17.990.76
08/143,2603,2703,2003,260+0.46%4,400336億6068万+1.56%18.050.76
08/133,2253,2503,1853,245+1.88%2,700335億580万+1.09%17.960.76
08/093,2003,2003,1653,185+0.95%700328億8628万-0.81%17.630.74
08/083,1803,1803,1253,155+3.78%1,000325億7652万-1.9%17.460.73
08/073,1053,1053,0403,040+0.16%900313億8910万-5.59%16.830.71
08/062,9003,2252,9003,035+6.49%3,400313億3748万-6.01%16.80.71
08/053,2103,2252,8502,850-11.21%5,000294億2729万-11.98%15.780.66
08/023,2353,2453,2103,210-0.93%2,100331億4442万-1.35%17.770.75
08/013,2503,2503,2403,2400%300334億5418万-0.49%17.940.75
07/313,2603,2603,2403,240-0.15%1,300334億5418万-0.49%17.940.75
07/303,2353,2853,2353,245+0.46%1,900335億580万-0.37%17.960.76
07/293,2653,2653,2303,230-0.77%600333億5092万-0.8%17.880.75
07/263,2753,2753,2503,255+0.15%2,400336億906万-0.06%18.020.76
07/253,2603,2603,2503,250+0.15%800335億5743万-0.15%17.990.76
07/243,2353,2453,2353,245+0.46%1,800335億580万-0.25%17.960.76
07/233,2403,2503,2303,230-0.92%10,800333億5092万-0.68%17.880.75
07/223,2603,2603,2553,260-0.15%3,400336億6068万+0.25%18.050.76
07/193,2403,2653,2403,265+0.62%700337億1231万+0.4%18.070.76
07/183,2653,2653,2353,245-0.61%2,400335億580万-0.15%17.960.76
07/173,2703,2753,2453,265-0.15%5,000337億1231万+0.46%18.070.76
07/163,2553,2703,2553,270+0.77%1,000337億6394万+0.68%18.10.76
07/123,2503,2703,2453,245-0.61%4,000335億580万-0.06%17.960.76
07/113,2653,2703,2503,2650%1,600337億1231万+0.55%18.070.76
07/103,2553,2653,2553,2650%900337億1231万+0.55%18.070.76
07/093,2553,2653,2503,265+0.15%2,900337億1231万+0.55%18.070.76
07/083,2853,2853,2603,260-0.31%3,600336億6068万+0.4%18.050.76
07/053,2753,2903,2703,270-0.61%2,300337億6394万+0.68%18.10.76
07/043,2753,2903,2753,290+0.46%1,400339億7045万+1.29%18.210.77
07/033,2503,2753,2503,275+0.77%1,500338億1557万+0.86%18.130.76
07/023,2553,2653,2503,250-0.15%2,800335億5743万+0.09%17.990.76
07/013,2603,2703,2503,255+0.15%1,300336億906万+0.18%18.020.76
06/263,2653,2703,2503,250-0.31%2,400335億5743万+0.03%17.990.76
06/253,2503,2653,2503,260+0.31%1,200336億6068万+0.34%18.050.76
06/243,2603,2653,2503,250-0.31%3,200335億5743万+0.03%17.990.76
06/213,2453,2603,2453,260+0.93%1,200336億6068万+0.28%18.050.76
06/203,2353,2403,2303,230-0.31%1,200333億5092万-0.65%17.880.75
06/193,2253,2403,2253,240+1.09%600334億5418万-0.31%17.940.75
06/183,2053,2153,2053,205+0.16%500330億9279万-1.35%17.740.75
06/173,2003,2003,1953,200-0.78%1,700330億4116万-1.54%17.710.75
06/143,2303,2303,2203,225-0.15%400332億9930万-0.89%17.850.75
06/133,2403,2403,2303,230-0.77%200333億5092万-0.8%17.880.75
06/123,2353,2553,2203,255+0.77%800336億906万-0.03%18.020.76
06/113,2303,2303,2303,230-0.31%500333億5092万-0.77%17.880.75
06/103,2653,2703,2403,240+0.78%2,100334億5418万-0.49%17.940.75
06/073,2303,2303,2153,215-0.62%1,200331億9604万-1.26%17.80.75
06/063,2553,2703,2303,235-0.77%4,100334億255万-0.71%17.910.75
06/053,2603,2703,2403,260+0.31%1,500336億6068万+0.06%18.050.76
06/043,2603,2603,2503,250-0.61%1,700335億5743万-0.18%17.990.76
06/033,2703,2703,2703,270-0.3%200337億6394万+0.4%18.10.76
05/313,2603,2803,2603,2800%300338億6719万+0.74%18.160.76
05/303,2603,2803,2603,280+0.61%1,100338億6719万+0.8%18.160.76
05/293,2603,2603,2603,2600%700336億6068万+0.22%18.050.76
05/283,2903,2903,2603,260-0.91%1,300336億6068万+0.28%18.050.76
05/273,3053,3053,2903,2900%1,300339億7045万+1.23%18.210.77
05/243,2803,2903,2453,290+1.23%900339億7045万+1.26%18.210.77
05/233,2703,2703,2503,250-0.61%2,900335億5743万+0.06%17.990.76
05/223,2753,2753,2603,270+0.31%1,200337億6394万+0.68%18.10.76
05/213,2903,2903,2603,260-0.91%600336億6068万+0.43%18.050.76
05/203,2653,2903,2603,290+1.23%1,000339億7045万+1.36%18.210.77
05/173,1953,3003,1953,250+1.4%2,600335億5743万+0.12%17.990.76
05/163,2303,2303,2053,205-0.77%1,000330億9279万-1.23%17.740.75
05/153,2453,2453,2303,230-0.15%500333億5092万-0.52%17.880.75
05/143,3003,3003,2103,235-1.97%2,000334億255万-0.37%17.910.75
05/133,2553,3003,2203,300+1.38%1,500340億7370万+1.63%18.270.77
05/103,2453,2853,2203,255+0.62%1,400336億906万+0.28%18.020.76
05/093,2353,2353,2353,235-0.15%100334億255万-0.43%17.910.75
05/083,2453,2603,2403,2400%700334億5418万-0.34%17.940.75
05/073,2353,2503,2303,240-0.31%800334億5418万-0.4%17.940.75
05/023,2453,2553,2453,250-0.15%600335億5743万-0.12%17.990.76
05/013,3103,3103,2553,255+0.15%4,200336億906万-0.12%18.020.76
04/303,2203,2503,2103,250+1.09%1,900335億5743万-0.37%17.990.76
04/263,3253,3253,2153,215-1.53%1,600331億9604万-1.53%17.80.75
04/253,2403,2703,2403,265+0.62%1,000337億1231万-0.09%18.070.76
04/243,2403,2503,2403,245+0.78%600335億580万-0.76%17.960.76
04/233,2753,2753,2203,220-1.23%3,400332億4767万-1.62%17.820.75
04/223,2053,2603,2053,260+1.72%1,600336億6068万-0.49%18.050.76

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
3月期
2,290
1,145
7/23
1,790
895
3/27
9,500
19,000
2/26
--+4.06%
1/28
-8.01%
3/27
2009年
3月期
2,146
1,073
3/27
1,698
849
10/10
11,000
22,000
4/23
--+11.41%
7/28
-13.19%
10/9
2010年
3月期
2,300
1,150
3/26

1,150
3/25

他3件
1,958
979
4/27
9,000
18,000
12/24

18,000
8/24

18,000
7/23
--+8.05%
7/22
-2.87%
4/7

4/5
2011年
3月期
2,478
1,239
3/23
2,050
1,025
3/17
10,500
21,000
7/23
255億8535万211億6625万+8.43%
7/26
-11.95%
3/16
2012年
3月期
2,540
1,270
12/26
2,250
1,125
4/6
11,500
23,000
9/26
262億2550万232億3125万+8.2%
12/26
-4.65%
5/24
2013年
3月期
2,496
1,248
7/23
2,138
1,069
2/26
11,000
22,000
3/25
257億7120万220億7485万+4.24%
7/20
-3.65%
11/12
2014年
3月期
2,240
1,120
5/15
2,100
1,050
3/27

1,050
11/22
21,000
42,000
11/22
231億2800万216億8326万+3.23%
5/15
-2.74%
11/22
2015年
3月期
2,448
1,224
3/23
2,098
1,049
6/4
19,000
38,000
12/24
252億7649万216億6261万+5.34%
3/25
-1.55%
10/3
2016年
3月期
2,840
1,420
4/1
2,244
1,122
8/25
23,500
47,000
4/1
293億2403万231億7012万+2.42%
9/24
-3.78%
8/25
2017年
3月期
2,988
1,494
3/17
2,322
1,161
4/8
39,500
79,000
10/28
308億5219万239億7549万+6.68%
10/24
-6.2%
4/20
2018年
3月期
2,860
1,430
8/28
2,600
1,300
5/15
13,000
26,000
8/31
295億3054万268億4595万+4.92%
7/21
-3.1%
9/29
2019年
3月期
2,788
1,394
4/18
2,561
12/25
18,700
11/29
287億8711万264億4325万+2.86%
7/20
-2.72%
4/10
2020年
3月期
2,880
3/30
2,470
6/12
40,100
11/26
297億3705万255億365万+5.06%
7/22
-3.22%
6/12
2021年
3月期
3,450
8/13
2,654
4/2
37,100
8/14
356億2250万274億351万+13.17%
8/13
-4.67%
10/7
2022年
3月期
3,300
3/28

9/27

他2件
2,965
12/1
28,700
11/22
340億7370万306億1470万+4.58%
1/6
-4.59%
4/8
2023年
3月期
3,185
4/26
2,950
12/9
39,700
11/28
328億8628万304億5982万+2.36%
7/25
-2.45%
9/13
2024年
3月期
3,550
11/6
2,889
6/13
33,000
11/28
366億5504万298億2997万+6.3%
11/6
-2.36%
12/5

11/30
最新3,355
2024/9/18
2,600346億4159万+2.44%
3,275

年間値上がり率

2001/12/27 vs 2000/12/29
16%(1.16倍)
2002/12/30 vs 2001/12/27
-8%(0.92倍)
2003/12/26 vs 2002/12/30
8%(1.08倍)
2004/12/29 vs 2003/12/26
18%(1.18倍)
2005/12/30 vs 2004/12/29
1%(1.01倍)
2006/12/29 vs 2005/12/30
-6%(0.94倍)
2007/12/28 vs 2006/12/29
-10%(0.9倍)
2008/12/29 vs 2007/12/28
-8%(0.92倍)
2009/12/28 vs 2008/12/29
14%(1.14倍)
2010/12/27 vs 2009/12/28
10%(1.1倍)
2011/12/30 vs 2010/12/27
7%(1.07倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
-7%(0.93倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/30 vs 2014/12/30
9%(1.09倍)
2016/12/28 vs 2015/12/30
9%(1.09倍)
2017/12/28 vs 2016/12/28
4%(1.04倍)
2018/12/28 vs 2017/12/28
-4%(0.96倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
15%(1.15倍)
2021/12/30 vs 2020/12/30
2%(1.02倍)
2022/12/30 vs 2021/12/30
-3%(0.97倍)
2023/12/29 vs 2022/12/30
2%(1.02倍)
2024/09/18 vs 2023/12/29
9%(1.09倍)
過去安値
1,610円(2002/12/18)
108%(2.08倍)
3,355円(9/18)