3075 銚子丸

3075
2024/09/18
時価
233億円
PER 予
29.5倍
2010年以降
赤字-51.16倍
(2010-2024年)
PBR
2.38倍
2010年以降
1.29-3.22倍
(2010-2024年)
配当 予
0.75%
ROE 予
8.06%
ROA 予
5.82%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
1,608
始値
1,610
高値
1,635
安値
1,599
終値 +1.68%
1,635
出来高 +107.35%
14,100

乖離率

株価(5日)
移動平均値
+2%
1,603
株価(25日)
移動平均値
+0.55%
1,626
出来高(5日)
移動平均値
+84.07%
7,660

2024/04/25~2024/09/19

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
09/191,6101,6351,5991,635+1.68%14,100237億3693万+0.55%302.42
09/181,5991,6101,5871,608+0.88%6,800233億4494万-1.05%29.52.38
09/171,5891,6021,5751,594+1.01%7,200231億4169万-1.97%29.252.36
09/131,5701,6001,5701,578-1.31%5,600229億940万-2.95%28.952.33
09/121,5971,6121,5931,599+1.85%4,600232億1428万-1.66%29.342.36
09/111,6051,6051,5681,570-1.88%10,100227億9326万-3.33%28.82.32
09/101,5801,6071,5791,600+2.04%7,000232億2880万-1.48%29.362.37
09/091,5451,5861,4911,568-0.63%17,700227億6422万-2.91%28.772.32
09/061,6091,6091,5681,578-1.38%11,800229億940万-2.17%28.952.33
09/051,6091,6311,5911,600-0.74%14,100232億2880万-0.93%29.362.37
09/041,6401,6471,6111,612-2.36%20,300234億301万-0.31%29.582.38
09/031,6601,6681,6511,651-0.54%6,400239億6921万+2.1%30.292.44
09/021,6691,6691,6501,660+0.73%7,300240億9988万+2.72%30.462.45
08/301,6441,6651,6441,648+0.43%6,300239億2566万+2.11%30.242.44
08/291,6731,6731,6411,641-1.97%10,900238億2403万+1.8%30.112.43
08/281,6711,6751,6651,674-0.71%10,300243億313万+3.98%30.712.48
08/271,6681,6871,6661,686+1.08%14,000244億7734万+4.85%30.932.49
08/261,6571,6711,6571,668+0.66%11,700242億1602万+3.93%30.62.47
08/231,6521,6681,6351,657+0.42%8,600240億5632万+3.37%30.42.45
08/221,6451,6621,6351,650+0.86%11,200239億5470万+2.93%30.272.44
08/211,6391,6491,6351,636-0.18%7,500237億5144万+2.06%30.022.42
08/201,6381,6621,6381,639+0.06%9,100237億9500万+2.31%30.072.42
08/191,6541,6601,6331,638-0.06%13,900237億8048万+2.25%30.052.42
08/161,6291,6551,6271,639+0.68%13,700237億9500万+2.44%30.072.42
08/151,6281,6441,6151,628+0.8%14,600236億3530万+1.81%29.872.41
08/141,6201,6241,6011,615-0.31%14,400234億4657万+1%29.632.39
08/131,5911,6491,5911,620+1.82%15,700235億1916万+1.25%29.722.4
08/091,6051,6101,5671,591+1.02%16,900230億9813万-0.62%29.192.35
08/081,5621,6021,5471,575+0.83%13,100228億6585万-1.81%28.92.33
08/071,5571,5971,5451,562-0.57%22,600226億7711万-2.8%28.662.31
08/061,4991,5791,4601,571+13.84%48,200228億777万-2.48%28.822.32
08/051,4471,4671,3711,380-8.97%77,900200億3484万-14.66%25.322.04
08/021,5801,5811,5161,516-6.42%53,100220億928万-6.99%27.812.24
08/011,6371,6371,5981,620-1.04%22,700235億1916万-1.58%29.722.4
07/311,6191,6441,6121,637+1.24%19,000237億6596万-1.27%30.032.42
07/301,6281,6281,6031,617-0.55%16,400234億7560万-3.06%29.672.39
07/291,6251,6261,6121,626+0.93%15,700236億626万-3.16%29.832.4
07/261,6071,6271,6071,611+1.13%11,700233億8849万-4.62%29.562.38
07/251,6051,6131,5801,593-1.12%46,900231億2717万-6.24%29.232.36
07/241,6201,6261,6061,611-0.56%9,700233億8849万-5.79%29.562.38
07/231,6291,6341,6081,620+0.87%14,000235億1916万-5.81%29.722.4
07/221,6221,6261,6061,606-1.23%17,300233億1590万-7.11%29.472.37
07/191,6501,6501,6261,626-0.73%12,900236億626万-6.44%29.832.4
07/181,6501,6631,6381,638-0.73%16,200237億8048万-6.13%30.052.42
07/171,6531,6571,6331,650+1.79%32,300239億5470万-5.82%30.272.44
07/161,6411,6411,6211,621-0.49%15,600235億3367万-7.79%29.742.4
07/121,6111,6451,6041,629+1.69%29,800236億4982万-7.71%29.892.41
07/111,6301,6431,6011,602-0.87%38,400232億5783万-9.54%29.392.37
07/101,6181,6311,6131,616-0.86%13,200234億6108万-9.01%29.652.39
07/091,6301,6391,6081,630-0.18%43,000236億6434万-8.53%29.912.41
07/081,6581,6731,6311,633-1.39%29,700237億789万-8.67%29.962.41
07/051,6531,6741,6531,656+0.85%23,500240億4180万-7.64%30.382.45
07/041,6651,6851,6421,642-1.38%43,600238億3855万-8.73%30.132.43
07/031,6671,6801,6531,665-0.12%33,100241億7247万-7.76%30.552.46
07/021,7001,7001,6671,667-2.06%81,000242億150万-8%30.582.46
07/011,7371,7431,7021,702-1.39%60,800247億963万-6.43%31.232.52
06/281,7061,7501,6771,726-9.06%330,000250億5806万-5.42%31.672.55
06/271,9131,9201,8771,898-1.2%113,400275億5516万+3.77%34.822.81
06/261,9231,9461,9071,921+1.11%59,600278億8907万+5.2%35.242.84
06/251,9001,9111,8741,900+0.26%29,000275億8420万+4.28%34.862.81
06/241,8721,8951,8701,895+1.55%24,100275億1161万+4.18%34.772.8
06/211,8611,8731,8531,866+0.27%10,500270億9058万+2.7%34.242.76
06/201,8721,8801,8391,8610%14,400270億1799万+2.48%34.142.75
06/191,8881,8881,8581,861-0.48%16,100270億1799万+2.53%34.142.75
06/181,8681,8861,8441,870+0.86%19,600271億4866万+2.92%34.312.77
06/171,8321,8681,8321,854+1.31%18,500269億1637万+1.98%34.022.74
06/141,8121,8301,8051,830+2.41%9,300265億6794万+0.44%33.582.71
06/131,8241,8241,7821,787-1.76%17,300259億4366万-2.24%32.792.64
06/121,8111,8251,8101,819+0.55%7,100264億824万-0.93%33.372.69
06/111,7901,8381,7831,809+1.06%23,700262億6306万-1.79%33.192.67
06/101,7731,7951,7611,790+1.47%14,400259億8722万-3.24%32.842.65
06/071,7501,7771,7501,764+1.09%17,000256億975万-5.06%32.362.61
06/061,7651,7651,7271,745-1.19%41,300253億3391万-6.48%32.022.58
06/051,7781,7791,7521,766-0.23%25,500256億3878万-5.86%32.42.61
06/041,7651,7831,7651,770+0.28%20,100256億9686万-6.05%32.472.62
06/031,7901,7981,7561,765-1.51%39,900256億2427万-6.76%32.382.61
05/311,8001,8101,7851,792-0.5%23,800260億1625万-5.73%22.922.65
05/301,8001,8171,7901,801-1.58%25,000261億4691万-5.66%23.032.66
05/291,8651,8651,8171,830-1.08%27,200265億6794万-4.54%23.412.71
05/281,8801,8801,8501,850-0.64%11,900268億5830万-3.75%23.662.74
05/271,8251,8621,8251,862+2.03%17,800270億3251万-3.37%23.812.75
05/241,8061,8381,8021,825+0.44%25,900264億9535万-5.49%23.342.7
05/231,8231,8301,8041,817-0.33%25,900263億7920万-6.29%23.242.69
05/221,8301,8391,8151,823-0.38%12,500264億6631万-6.51%23.322.7
05/211,8411,8561,8221,830-0.97%19,600265億6794万-6.73%23.412.71
05/201,8331,8641,8331,848+0.93%20,300268億2926万-6.34%23.642.73
05/171,8151,8481,8021,831-0.7%36,500265億8245万-7.8%23.422.71
05/161,8901,8991,8441,844-2.9%65,800267億7119万-7.66%23.582.73
05/151,9241,9241,8711,899-0.42%41,200275億6968万-5.48%24.292.81
05/141,8931,9281,8851,907-1.95%69,100276億8582万-5.36%24.392.82
05/131,9751,9751,9401,945-1.27%76,400282億3751万-3.76%24.872.88
05/102,0002,0081,9601,970-1.01%53,100286億46万-2.72%25.192.91
05/091,9842,0061,9761,990+0.3%37,000288億9082万-1.78%25.452.94
05/081,9911,9951,9691,984-0.8%52,800288億371万-2.22%25.372.93
05/071,9872,0841,9792,000+1.01%114,000290億3600万-1.62%25.572.96
05/021,9972,0081,9701,9800%24,200287億4564万-2.65%25.322.93
05/011,9731,9981,9691,9800%23,900287億4564万-2.75%25.322.93
04/301,9942,0011,9601,980-0.35%53,900287億4564万-2.85%25.322.93
04/261,9751,9911,9511,987+0.61%22,500288億4726万-2.6%25.412.94
04/251,9941,9941,9561,975+0.2%21,100286億7305万-3.23%25.252.92

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
5月期
469
46,900
10/2
370
37,000
1/17
176,000
1,760
7/9
--+7.8%
7/20
-7.98%
3/17
2009年
5月期
401
40,100
6/5

40,100
6/3
299
29,960
12/16

29,920
12/9

他2件
37,000
370
5/12

370
11/4
--+10.95%
4/27
-9.46%
7/23
2010年
5月期
590
2,950
5/11
338
33,800
6/15
74,000
14,800
5/11
--+19.68%
4/7
-10.95%
5/19
2011年
5月期
528
2,640
6/1
355
1,775
3/15
74,000
14,800
3/14
76億6392万51億5282万+5.49%
4/25
-20.52%
3/15
2012年
5月期
496
2,480
4/26
404
2,020
6/28

2,020
6/27

他3件
78,500
15,700
5/11
71億9944万58億6406万+5.64%
4/25
-8.14%
5/16
2013年
5月期
705
3,525
5/10
431
2,155
6/5

2,155
6/4
167,000
33,400
5/13
102億3307万62億5596万+14.29%
3/28
-14.13%
6/7
2014年
5月期
700
3,500
9/30

3,500
9/27
526
2,630
6/7
321,500
64,300
12/20
101億6050万76億3489万+8.18%
9/27
-6.52%
5/21
2015年
5月期
884
4,420
4/9
630
3,150
6/5

3,150
6/2
155,000
31,000
5/13
128億3391万91億4634万+11.8%
4/7
-5.88%
5/18
2016年
5月期
872
4,360
3/31
738
3,690
8/25
85,500
17,100
11/10
126億5969万107億1428万+3.7%
9/28
-9.73%
8/25
2017年
5月期
900
4,500
5/10
800
4,000
6/24
116,000
23,200
5/11
130億6620万116億1440万+2.83%
5/10
-2.54%
11/14
2018年
5月期
1,144
5,720
4/27

5,720
4/26
864
4,320
6/8
96,500
19,300
5/1
166億859万125億4355万+9.4%
11/1
-4.74%
6/7
2019年
5月期
1,318
5/9
940
12/25
75,500
15,100
11/12
191億3472万136億4692万+9.21%
5/9
-9.1%
12/25
2020年
5月期
1,364
11/6
870
3/10
75,000
2/28
198億255万126億3066万+13.7%
5/12
-22.66%
3/13
2021年
5月期
1,393
9/16
890
8/3

7/31
266,400
9/16
202億2357万129億2102万+14.15%
9/16
-12.08%
7/31
2022年
5月期
1,235
9/30
1,055
3/11
57,800
6/30
179億2973万153億1649万+4.24%
6/28
-5.21%
11/18
2023年
5月期
1,235
5/11
1,101
6/29
51,300
5/12
179億2973万159億8431万+4.24%
6/29
-2.11%
5/19

9/21
2024年
5月期
2,176
4/10
1,160
6/6

6/5
498,300
9/29
315億9116万168億4088万+13.48%
10/6
-8.71%
7/4
最新1,635
2024/9/19
14,100237億3693万+0.55%
1,626

年間値上がり率

2008/12/29 vs 2007/12/27
-26%(0.74倍)
2009/12/30 vs 2008/12/29
41%(1.41倍)
2010/12/30 vs 2009/12/30
6%(1.06倍)
2011/12/30 vs 2010/12/30
-6%(0.94倍)
2012/12/28 vs 2011/12/30
11%(1.11倍)
2013/12/30 vs 2012/12/28
30%(1.3倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
21%(1.21倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
17%(1.17倍)
2018/12/28 vs 2017/12/29
3%(1.03倍)
2019/12/30 vs 2018/12/28
27%(1.27倍)
2020/12/30 vs 2019/12/30
-20%(0.8倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
44%(1.44倍)
2024/09/19 vs 2023/12/29
1%(1.01倍)
過去安値
300円(2008/12/16)
446%(5.46倍)
1,635円(9/19)