2907 あじかん

2907
2024/09/18
時価
87億円
PER 予
7.21倍
2010年以降
4.16-76.51倍
(2010-2024年)
PBR
0.53倍
2010年以降
0.36-1.33倍
(2010-2024年)
配当 予
2.2%
ROE 予
7.37%
ROA 予
4.34%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,138
始値
1,140
高値
1,141
安値
1,136
終値 -0.18%
1,136
出来高 -40%
1,200

乖離率

株価(5日)
移動平均値
+0.71%
1,128
株価(25日)
移動平均値
+0.71%
1,128
出来高(5日)
移動平均値
-27.71%
1,660

2024/04/24~2024/09/18

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
09/181,1401,1411,1361,136-0.18%1,20087億4720万+0.71%7.210.53
09/171,1401,1421,1291,138+1.16%2,00087億6260万+0.98%7.220.53
09/131,1431,1431,1151,125+0.45%80086億6250万-0.27%7.140.53
09/121,1281,1291,1201,1200%60086億2400万-0.71%7.10.52
09/111,1391,1391,1151,120-0.97%3,70086億2400万-0.88%7.10.52
09/101,1391,1471,1201,131+0.09%2,00087億870万+0.18%7.170.53
09/091,1031,1301,1021,130+1.8%3,00087億100万+0.44%7.170.53
09/061,1301,1311,1101,110-0.98%2,70085億4700万-1.42%7.040.52
09/051,1281,1281,1211,121-0.71%2,70086億3170万-0.53%7.110.52
09/041,1371,1401,1291,129-1.66%1,70086億9330万0%7.160.53
09/031,1471,1481,1351,148+0.09%3,10088億3960万+1.41%7.280.54
09/021,1471,1491,1461,147-0.86%1,80088億3190万+1.24%7.270.54
08/301,1551,1661,1551,157+0.26%1,30089億890万+2.12%7.340.54
08/291,1551,1701,1531,154+0.35%1,10088億8580万+1.94%7.320.54
08/281,1351,1501,1351,150+1.32%1,80088億5500万+1.59%7.290.54
08/271,1391,1411,1351,1350%50087億3950万+0.18%7.20.53
08/261,1321,1351,1321,135+0.27%1,00087億3950万+0.09%7.20.53
08/231,1271,1321,1181,132+1.25%2,00087億1640万-0.35%7.180.53
08/221,1281,1291,1181,118-0.89%1,20086億860万-1.76%7.090.52
08/211,1301,1301,1181,128-0.18%1,00086億8560万-1.14%7.150.53
08/201,1171,1301,1171,130+1.44%3,40087億100万-1.22%7.170.53
08/191,1071,1161,1001,114+1.09%2,40085億7780万-2.79%7.070.52
08/161,1111,1181,0841,102+0.09%6,90084億8540万-4.01%6.990.52
08/151,0991,1121,0771,101+2.23%3,70084億7770万-4.26%6.980.51
08/141,1171,1171,0701,077-3.93%8,50082億9290万-6.51%6.830.5
08/131,1531,1531,1201,121-2.86%2,50086億3170万-2.94%7.110.52
08/091,1601,1621,1301,154+0.52%3,70088億8580万-0.09%7.320.54
08/081,1391,1591,1351,148-0.61%2,20088億3960万-0.52%7.280.54
08/071,0801,1551,0801,155+5%7,90088億9350万+0.17%7.330.54
08/061,0561,1001,0311,100+7%9,10084億7000万-4.51%6.980.51
08/051,0831,0831,0101,028-10.3%16,80079億1560万-10.76%6.520.48
08/021,1391,1941,1391,146-0.95%30,30088億2420万-0.87%7.270.54
08/011,1511,1651,1351,157-0.34%5,90089億890万+0.26%7.340.54
07/311,1961,1961,1611,161-3.01%2,90089億3970万+0.78%7.360.54
07/301,1891,1971,1801,197+1.1%3,70092億1690万+4.09%7.590.56
07/291,1501,1841,1501,184+2.96%1,30091億1680万+3.32%7.510.55
07/261,1361,1771,1341,150+1.41%4,70088億5500万+0.7%7.290.54
07/251,1461,1461,1301,134-1.39%3,40087億3180万-0.53%7.190.53
07/241,1791,1791,1441,150-2.46%2,10088億5500万+1.05%7.290.54
07/231,1491,1801,1461,179+2.88%3,10090億7830万+3.88%7.480.55
07/221,1871,1871,1431,146-3.7%4,90088億2420万+1.24%7.270.54
07/191,1901,1951,1821,1900%1,10091億6300万+5.31%7.550.56
07/181,1951,1991,1861,190-0.42%5,00091億6300万+5.68%7.550.56
07/171,1991,2001,1881,195-0.08%4,20092億150万+6.6%7.580.56
07/161,1821,1991,1811,196+1.44%6,20092億920万+7.07%7.590.56
07/121,1591,1981,1591,179+1.81%7,40090億7830万+5.83%7.480.55
07/111,1641,1641,1551,158-0.34%3,10089億1660万+4.32%7.340.54
07/101,1351,1691,1351,162+0.69%19,30089億4740万+4.97%7.370.54
07/091,1421,1541,1351,154+1.23%7,50088億8580万+4.43%7.320.54
07/081,1391,1411,1361,140+0.88%3,30087億7800万+3.45%7.230.53
07/051,1411,1421,1301,130+0.44%4,60087億100万+2.82%7.170.53
07/041,1251,1251,1201,125-0.44%3,30086億6250万+2.65%7.140.53
07/031,1241,1391,1121,130+0.98%3,50087億100万+3.48%7.170.53
07/021,1131,1211,1081,119+0.63%5,60086億1630万+2.85%7.10.52
07/011,1101,1131,1071,112+0.27%1,90085億6240万+2.39%7.050.52
06/281,1051,1121,1031,109+0.36%1,60085億3930万+2.4%7.030.52
06/271,1101,1101,1021,105+0.18%1,60085億850万+2.13%7.010.52
06/261,1091,1201,1011,103-0.54%3,30084億9310万+2.04%70.52
06/251,1001,1091,0991,109+0.91%3,90085億3930万+2.59%7.030.52
06/241,0901,1001,0801,099+0.83%3,00084億6230万+1.67%6.970.51
06/211,0851,0921,0841,090+0.46%1,40083億9300万+0.93%6.910.51
06/201,0881,0971,0831,085-0.37%2,00083億5450万+0.65%6.880.51
06/191,0851,0951,0851,089-0.18%1,80083億8530万+1.02%6.910.51
06/181,1001,1001,0901,0910%1,80084億70万+1.3%6.920.51
06/171,1031,1031,0851,091+0.37%2,40084億70万+1.02%6.920.51
06/141,0991,0991,0821,087-0.28%1,80083億6990万+0.37%6.890.51
06/131,0811,0981,0811,090+0.93%1,20083億9300万+0.28%6.910.51
06/121,1071,1071,0531,080-1.64%8,00083億1600万-1.01%6.850.51
06/111,1101,1101,0971,098-0.45%3,00084億5460万+0.27%6.960.51
06/101,0841,1081,0841,103+0.27%4,60084億9310万+0.27%70.52
06/071,0811,1001,0751,100+2.04%2,50084億7000万-0.36%6.980.51
06/061,1061,1061,0781,078-2%5,00083億60万-3.06%6.840.5
06/051,1041,1041,0941,100+0.27%5,20084億7000万-1.79%6.980.51
06/041,0751,1121,0731,097+2.91%9,00084億4690万-2.49%6.960.51
06/031,0461,0731,0441,066+2.6%7,40082億820万-5.58%6.760.5
05/311,0301,0391,0221,039+1.27%5,00080億30万-8.54%6.590.49
05/301,0331,0351,0201,026-0.77%6,50079億20万-10.39%6.510.48
05/291,0611,0611,0341,034-2.45%6,40079億6180万-10.32%6.560.48
05/281,0571,0631,0551,060+0.28%4,20081億6200万-8.54%6.720.5
05/271,0651,0701,0531,057-0.94%4,40081億3890万-9.27%6.70.49
05/241,0901,0901,0671,067-0.93%29,90082億1590万-8.8%6.770.5
05/231,1001,1001,0771,077-2.8%9,50082億9290万-8.42%6.830.5
05/221,1031,1161,1001,108+0.45%4,50085億3160万-6.26%7.030.52
05/211,0801,1101,0771,103+2.89%12,70084億9310万-7%70.52
05/201,0501,0741,0301,072+2.39%12,60082億5440万-9.99%6.80.5
05/171,0651,0771,0461,047-3.06%12,20080億6190万-12.6%6.640.49
05/161,0841,0841,0631,080+1.31%16,40083億1600万-10.37%6.850.51
05/151,0531,0831,0501,066-9.12%51,60082億820万-11.9%6.760.5
05/141,1791,1931,1701,173-0.51%23,90090億3210万-3.38%7.440.55
05/131,1911,2121,1791,179-0.17%12,40090億7830万-2.72%7.480.55
05/101,1961,1961,1811,181+0.17%13,00090億9370万-2.48%7.490.55
05/091,1901,1901,1701,179-0.92%11,50090億7830万-2.4%7.480.55
05/081,2141,2141,1841,190-2.06%30,90091億6300万-1.49%7.550.56
05/071,2271,2291,2091,215-0.16%15,70093億5550万+0.66%7.710.57
05/021,2511,2701,2091,217-6.38%118,60093億7090万+0.91%7.720.57
05/011,2751,3001,2501,300+1.96%23,900100億1000万+7.88%8.250.61
04/301,2361,2751,2361,275+4.77%14,10098億1750万+6.16%8.090.6
04/261,1961,2171,1961,217+1.84%2,50093億7090万+1.5%7.720.57
04/251,2231,2411,1951,195-4.02%20,00092億150万-0.25%7.580.56
04/241,2581,2581,2071,245-1.03%16,10095億8650万+3.92%7.90.58

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
929
4/25
750
1/23
9,500
7/10

5/18
--+6.69%
7/17
-11.27%
1/23
2009年
3月期
830
7/17

4/14
562
12/9
12,500
7/10
--+16.8%
4/9
-13.07%
12/8
2010年
3月期
904
7/17
700
11/19
15,000
3/15
--+15.47%
7/8
-10.82%
9/4
2011年
3月期
820
7/26

7/23

他3件
705
5/26
13,500
7/9
63億1400万54億2850万+9.6%
7/8
-7.2%
9/24
2012年
3月期
905
12/16
705
5/2
12,500
7/8
69億6850万54億2850万+12.02%
12/16
-7.85%
6/5
2013年
3月期
849
3/11
712
9/12
12,500
7/10
65億3730万54億8240万+4.79%
7/9
-5.46%
6/27
2014年
3月期
798
5/10

5/9

他2件
670
6/20
14,900
7/10
61億4460万51億5900万+3.79%
1/29
-6.08%
11/29
2015年
3月期
829
3/19
669
5/14
16,400
7/10
63億8330万51億5130万+6.83%
3/18
-7.16%
4/1
2016年
3月期
799
12/16
720
8/25
23,700
3/28
61億5230万55億4400万+5.1%
7/15
-4.39%
8/24
2017年
3月期
1,934
2/17
741
4/5

4/4

他2件
188,100
2/13
148億9180万57億570万+33.57%
2/17
-13.66%
4/6
2018年
3月期
1,640
4/25
1,077
9/6
96,900
5/12
126億2800万82億9290万+10.77%
1/26
-20.83%
5/12
2019年
3月期
1,769
8/2
997
3/29

12/25
128,300
8/2
136億2130万76億7690万+17.72%
8/6
-18.87%
11/16
2020年
3月期
1,002
4/2
611
3/17
29,900
5/16
77億1540万47億470万+17.17%
7/16
-15.66%
3/13
2021年
3月期
927
3/29
624
4/3
20,100
3/29
71億3790万48億480万+7.21%
5/12
-5.03%
4/20
2022年
3月期
883
5/7

4/9
820
1/4

5/28

他2件
19,800
7/9
67億9910万63億1400万+2.32%
6/24
-3.12%
5/21
2023年
3月期
930
11/2
810
3/30
77,400
2/2
71億6100万62億3700万+5.51%
11/2
-5.39%
2/7
2024年
3月期
1,377
2/2
826
4/5
217,200
11/6
106億290万63億6020万+22.66%
2/1
-6.49%
2/15
最新1,136
2024/9/18
1,20087億4720万+0.71%
1,128

年間値上がり率

2001/12/26 vs 2000/12/29
0%(1倍)
2002/12/30 vs 2001/12/26
5%(1.05倍)
2003/12/25 vs 2002/12/30
5%(1.05倍)
2004/12/29 vs 2003/12/25
34%(1.34倍)
2005/12/30 vs 2004/12/29
10%(1.1倍)
2006/12/28 vs 2005/12/30
-5%(0.95倍)
2007/12/26 vs 2006/12/28
-3%(0.97倍)
2008/12/26 vs 2007/12/26
-32%(0.68倍)
2009/12/29 vs 2008/12/26
33%(1.33倍)
2010/12/28 vs 2009/12/29
-2%(0.98倍)
2011/12/29 vs 2010/12/28
-1%(0.99倍)
2012/12/28 vs 2011/12/29
-2%(0.98倍)
2013/12/30 vs 2012/12/28
-7%(0.93倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
36%(1.36倍)
2017/12/29 vs 2016/12/30
16%(1.16倍)
2018/12/28 vs 2017/12/29
-11%(0.89倍)
2019/12/30 vs 2018/12/28
-20%(0.8倍)
2020/12/30 vs 2019/12/30
-8%(0.92倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
13%(1.13倍)
2024/09/18 vs 2023/12/29
12%(1.12倍)
過去安値
477円(2000/09/27)
138%(2.38倍)
1,136円(9/18)