3333 あさひ

3333
2024/09/18
時価
429億円
PER 予
11.58倍
2010年以降
5.16-28.53倍
(2010-2024年)
PBR
1.1倍
2010年以降
0.75-4.67倍
(2010-2024年)
配当 予
3.05%
ROE 予
9.46%
ROA 予
6.6%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,618
始値
1,620
高値
1,655
安値
1,620
終値 +1.17%
1,637
出来高 -32.51%
131,000

乖離率

株価(5日)
移動平均値
+2.89%
1,591
株価(25日)
移動平均値
+5.34%
1,554
出来高(5日)
移動平均値
+34%
97,760

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
09/181,6201,6551,6201,637+1.17%131,000429億5618万+5.34%11.581.1
09/171,5951,6181,5901,618+3.45%194,100424億5761万+4.66%11.451.08
09/131,5751,5761,5531,564-1.2%53,200410億4061万+1.56%11.071.05
09/121,5541,5921,5541,583+1.87%59,400415億3918万+3.13%11.21.06
09/111,5751,5751,5441,554-1.65%51,100407億7820万+1.64%10.991.04
09/101,5691,5881,5601,580+0.7%39,800414億6046万+3.67%11.181.06
09/091,5451,5771,5451,569+1.62%54,400411億7181万+3.36%11.11.05
09/061,5611,5641,5351,544-1.53%41,100405億1579万+2.12%10.921.03
09/051,5981,5981,5521,568-1.51%57,100411億4557万+3.91%11.091.05
09/041,5501,5981,5501,592+1.79%111,900417億7535万+5.78%11.261.07
09/031,5401,5671,5401,564+1.16%49,700410億4061万+4.27%11.071.05
09/021,5641,5691,5381,546-1.78%34,800405億6827万+3.27%10.941.03
08/301,5931,5931,5501,574-1.13%81,000413億301万+5.35%11.141.05
08/291,5891,5991,5791,592-0.38%49,100417億7535万+6.77%11.261.07
08/281,5851,6031,5851,598+0.5%102,900419億3279万+7.46%11.311.07
08/271,5801,5951,5671,590+0.7%83,200417億2287万+7.22%11.251.06
08/261,5501,5851,5501,579+2.53%124,800414億3422万+6.76%11.171.06
08/231,5231,5471,5151,540+0.33%62,900404億1083万+4.34%10.91.03
08/221,5301,5351,5191,535+0.92%43,300402億7962万+4.14%10.861.03
08/211,5031,5271,5031,521-0.26%44,500399億1225万+3.19%10.761.02
08/201,4711,5251,4531,525+3.95%124,500400億1722万+3.53%10.791.02
08/191,4421,4671,4341,467-0.14%99,300384億9525万-0.34%10.380.98
08/161,4871,4901,4611,469-0.34%246,100385億4773万-0.27%10.390.98
08/151,4711,4851,4621,474+1.17%81,300386億7893万0%10.430.99
08/141,4491,4571,4401,457+0.55%40,800382億3284万-1.22%10.310.98
08/131,4471,4491,4301,449-0.69%42,600380億2291万-1.9%10.250.97
08/091,4791,4791,4401,459+0.69%65,400382億8532万-1.35%10.320.98
08/081,4151,4701,4101,449+1.33%107,800380億2291万-2.09%10.250.97
08/071,4141,4481,4101,430+0.42%82,600375億2434万-3.44%10.120.96
08/061,4501,4501,4021,424-0.42%133,100373億6689万-4.04%10.070.95
08/051,3981,4341,3561,430+1.06%171,100375億2434万-3.96%10.120.96
08/021,4441,4461,4111,415-3.81%85,900371億3073万-5.22%10.010.95
08/011,4941,4981,4621,471-0.54%62,400386億21万-1.93%10.410.98
07/311,4681,4791,4561,479+1.58%43,300388億1014万-1.66%10.460.99
07/301,4881,4881,4481,456-2.15%75,700382億660万-3.32%10.30.97
07/291,4811,4941,4761,488+0.88%29,900390億4631万-1.39%10.531
07/261,4681,5001,4671,475-1.47%63,700387億518万-2.32%10.440.99
07/251,4831,5081,4771,497+0.13%55,500392億8247万-0.99%10.591
07/241,5001,5231,4901,495-0.07%58,800392億2999万-1.19%10.581
07/231,4941,4991,4901,496+0.74%25,100392億5623万-1.19%10.581
07/221,4961,4991,4831,485-1.59%31,300389億6758万-1.85%10.510.99
07/191,5131,5151,4961,509+0.4%44,800395億9736万-0.26%10.681.01
07/181,5301,5301,5031,503-1.05%38,100394億3992万-0.53%10.631.01
07/171,4981,5191,4971,519+1.81%37,700398億5977万+0.66%10.751.02
07/161,5061,5121,4901,492-0.8%46,300391億5127万-0.93%10.561
07/121,5111,5331,5001,504+0.27%58,500394億6616万0%10.641.01
07/111,5051,5091,4911,500+0.07%52,300393億6120万-0.13%10.611
07/101,4951,5001,4841,499+0.6%50,700393億3495万-0.07%10.611
07/091,5011,5161,4901,490-0.73%42,500390億9879万-0.47%10.541
07/081,5221,5221,4961,501-0.6%63,000393億8744万+0.4%10.621
07/051,4801,5241,4801,510+2.03%64,000396億2360万+1.21%10.681.01
07/041,4691,4911,4681,480-0.07%68,300388億3638万-0.54%10.470.99
07/031,5081,5121,4691,481-2.05%97,000388億6262万-0.27%10.480.99
07/021,5141,5231,5091,512-1.31%81,200396億7608万+1.96%10.71.01
07/011,5491,5581,5211,532-0.97%82,800402億90万+3.58%10.841.03
06/281,5951,5951,5471,547-2.58%81,000405億9451万+4.95%10.951.04
06/271,5701,5891,5691,588+1.47%186,400416億7039万+8.17%11.241.06
06/261,5341,5701,5291,565+1.76%181,500410億6685万+7.19%11.071.05
06/251,4431,5541,4361,538+0.65%306,000403億5835万+5.92%10.881.03
06/241,5101,5401,5101,528+1.39%210,100400億9594万+5.74%10.811.02
06/211,5201,5241,5041,507-0.86%64,000395億4488万+4.73%10.661.01
06/201,5251,5251,5031,520-0.33%51,300398億8601万+6%10.751.02
06/191,5221,5301,5161,525+0.2%66,300400億1722万+6.79%10.791.02
06/181,4941,5231,4941,522+2.84%135,000399億3849万+6.96%10.771.02
06/171,4721,4801,4371,480+0.68%98,900388億3638万+4.37%10.470.99
06/141,4491,4721,4411,470+0.96%77,700385億7397万+3.89%10.40.98
06/131,4601,4661,4511,456+0.21%54,800382億660万+3.12%10.30.97
06/121,4571,4631,4481,453-0.14%38,900381億2788万+2.98%10.280.97
06/111,4471,4641,4471,455+0.62%50,700381億8036万+3.26%10.290.97
06/101,4481,4541,4421,446-0.21%63,400379億4419万+2.77%10.230.97
06/071,4391,4491,4351,449+1.05%35,200380億2291万+3.06%10.250.97
06/061,4491,4501,4271,434-0.55%61,800376億2930万+2.06%10.150.96
06/051,4331,4501,4291,442+0.77%83,500378億3923万+2.63%10.20.97
06/041,4131,4471,4131,431+0.85%71,500375億5058万+1.92%10.120.96
06/031,4241,4281,4151,419-0.35%42,300372億3569万+1.07%10.040.95
05/311,4181,4241,4121,424+0.85%53,600373億6689万+1.35%10.070.95
05/301,4021,4121,3931,412+0.21%64,100370億5200万+0.5%9.990.95
05/291,4101,4201,4021,409-0.77%57,000369億7328万+0.21%9.970.94
05/281,4131,4341,4101,420+0.5%66,100372億6193万+1%10.050.95
05/271,4101,4151,3941,413+0.5%47,500370億7825万+0.5%100.95
05/241,3651,4071,3651,406+2.78%114,700368億9456万0%9.950.94
05/231,3681,3741,3611,3680%37,700358億9741万-2.77%9.680.92
05/221,3701,3741,3651,368-0.65%60,400358億9741万-3.05%9.680.92
05/211,3701,3841,3701,377+0.51%36,100361億3358万-2.62%9.740.92
05/201,3741,3801,3691,370-0.94%72,300359億4989万-3.32%9.690.92
05/171,3711,3901,3711,383+0.58%37,300362億9102万-2.61%9.780.93
05/161,3871,3871,3751,375-0.94%43,000360億8110万-3.37%9.730.92
05/151,4061,4061,3861,388-1.21%40,000364億2223万-2.66%9.820.93
05/141,3981,4111,3891,405+1.01%66,000368億6832万-1.61%9.940.94
05/131,3981,4011,3831,391-1.35%55,700365億95万-2.66%9.840.93
05/101,4181,4181,4051,410-0.35%24,600369億9952万-1.4%9.980.95
05/091,4071,4171,4011,415+0.43%40,800371億3073万-1.05%10.010.95
05/081,4171,4201,4051,409-0.77%32,400369億7328万-1.26%9.970.95
05/071,4071,4271,4071,420+1.21%49,700372億6193万-0.28%10.050.95
05/021,4311,4311,4021,403-1.54%43,900368億1584万-1.27%9.930.94
05/011,4381,4381,4181,425-0.35%68,300373億9314万+0.49%10.080.96
04/301,4351,4411,4251,430-0.21%58,200375億2434万+1.06%10.120.96
04/261,4321,4371,4201,433+0.07%36,000376億306万+1.63%10.140.96
04/251,4411,4411,4301,432-0.14%37,200375億7682万+1.85%10.130.96
04/241,4251,4401,4191,434+0.63%64,800376億2930万+2.21%10.150.96

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
2009年
2月期
1,180
2,360
1/5
490
980
3/18
1,008,800
504,400
2/4
--+25.52%
4/15
-17.21%
9/16
2010年
2月期
1,810
3,620
8/19
785
1,570
3/13
649,800
324,900
8/18
--+19.83%
6/24
-13.35%
11/17
2011年
2月期
1,642
3/29
1,063
12/1
374,200
7/7
430億8739万278億9397万+13.45%
2/2
-15.23%
7/7
2012年
2月期
1,869
9/30
1,070
3/15
518,000
6/21
490億4405万280億7765万+10.74%
9/20
-7.11%
6/14
2013年
2月期
1,615
5/7
1,073
6/14
450,400
4/3
423億7889万281億5637万+21.13%
4/3
-19.57%
6/4
2014年
2月期
1,800
5/8
1,203
3/8
706,800
4/2
472億3344万315億6768万+17.81%
5/1
-16.53%
6/7
2015年
2月期
1,493
6/19
1,060
1/16

1/13

他3件
552,200
9/24
391億7751万278億1524万+9.97%
6/18
-8.89%
4/11
2016年
2月期
1,530
7/23
1,037
5/15

5/13
734,200
7/7
401億4842万272億1170万+19.29%
7/9
-13.65%
8/25
2017年
2月期
1,806
4/12
1,192
11/21

11/9
646,100
6/21
473億9088万312億7903万+16.89%
4/8
-14.16%
8/5

8/4
2018年
2月期
1,500
4/10
1,223
8/30

8/29
656,400
9/26
393億6120万320億9249万+9.17%
4/5
-4.92%
8/30
2019年
2月期
1,680
6/26
1,198
12/25
916,000
4/4
440億8454万314億3647万+17.52%
6/26
-11.11%
12/25
2020年
2月期
1,559
3/27
1,076
2/28
851,400
2/19
409億940万282億3510万+7.52%
12/30
-17.86%
3/13
2021年
2月期
1,989
8/24
934
3/13
1,575,000
9/29
521億9295万245億890万+18.19%
4/9
-9.46%
11/18
2022年
2月期
1,655
3/23
1,252
12/1
1,016,600
2/17
434億2852万328億5348万+7.88%
12/30
-6.76%
10/5
2023年
2月期
1,432
12/27
1,260
6/29
792,900
2/17
375億7682万330億6340万+5.45%
11/25
-3.21%
3/20
2024年
2月期
1,377
3/10
1,225
10/4
496,200
6/27
361億3358万321億4498万+7.34%
4/4
-4.29%
10/4
最新1,637
2024/9/18
131,000429億5618万+5.34%
1,554

年間値上がり率

2006/12/29 vs 2005/12/30
21%(1.21倍)
2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/30 vs 2007/12/28
78%(1.78倍)
2009/12/30 vs 2008/12/30
22%(1.22倍)
2010/12/30 vs 2009/12/30
-21%(0.79倍)
2011/12/30 vs 2010/12/30
50%(1.5倍)
2012/12/28 vs 2011/12/30
-25%(0.75倍)
2013/12/30 vs 2012/12/28
19%(1.19倍)
2014/12/30 vs 2013/12/30
-24%(0.76倍)
2015/12/30 vs 2014/12/30
16%(1.16倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
2%(1.02倍)
2018/12/28 vs 2017/12/29
5%(1.05倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
15%(1.15倍)
2021/12/30 vs 2020/12/30
-11%(0.89倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
-8%(0.92倍)
2024/09/18 vs 2023/12/29
29%(1.29倍)
過去安値
485円(2008/01/17)
238%(3.38倍)
1,637円(9/18)