3537 昭栄薬品

3537
2024/03/28
時価
49億円
PER 予
11倍
2016年以降
2.43-19.67倍
(2016-2023年)
PBR
0.58倍
2016年以降
0.31-0.88倍
(2016-2023年)
配当 予
2.62%
ROE 予
5.26%
ROA 予
2.59%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,530
始値
1,374
高値
1,415
安値
1,374
終値 -10.2%
1,374
出来高 +115.64%
45,500

乖離率

株価(5日)
移動平均値
-8.28%
1,498
株価(25日)
移動平均値
-7.35%
1,483
出来高(5日)
移動平均値
+151.38%
18,100

2023/10/30~2024/03/28

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
03/281,3741,4151,3741,374-10.2%45,50049億1769万-7.35%110.58
03/271,5371,5381,5101,530+0.13%21,10054億7603万+2.82%12.250.64
03/261,5371,5371,5201,528+0.13%6,20054億6887万+2.83%12.230.64
03/251,5291,5341,5221,526-0.26%9,90054億6171万+2.83%12.210.64
03/221,5141,5301,5111,530+1.19%7,80054億7603万+3.17%12.250.64
03/211,4811,5181,4761,512+2.44%12,70054億1160万+2.09%12.10.64
03/191,4731,4801,4601,476+0.14%6,20052億8275万-0.27%11.810.62
03/181,4641,4741,4551,474+1.1%5,30052億7560万-0.47%11.80.62
03/151,4571,4711,4551,458-0.48%4,20052億1833万-1.62%11.670.61
03/141,4611,4651,4591,465+0.21%2,90052億4338万-1.21%11.730.62
03/131,4511,4621,4431,462+0.9%4,20052億3265万-1.42%11.70.62
03/121,4631,4631,4261,449+0.07%6,60051億8612万-2.36%11.60.61
03/111,4631,4801,4011,448-1.83%20,60051億8254万-2.49%11.590.61
03/081,4731,4801,4711,475+0.07%8,70052億7917万-0.74%11.810.62
03/071,4731,4821,4701,474+0.14%9,80052億7560万-0.81%11.80.62
03/061,4761,4781,4601,472-0.61%16,80052億6844万-0.94%11.780.62
03/051,4811,4901,4801,481-0.4%6,00053億65万-0.2%11.850.62
03/041,4811,4911,4751,487-0.34%10,50053億2212万+0.34%11.90.63
03/011,5001,5031,4921,492-0.33%4,80053億4002万+0.88%11.940.63
02/291,4901,5001,4851,497+0.07%2,50053億5792万+1.49%11.980.63
02/281,4931,5001,4881,4960%4,40053億5434万+1.7%11.970.63
02/271,4881,4961,4881,496+0.54%4,80053億5434万+1.98%11.970.63
02/261,4841,4921,4841,488-0.33%3,70053億2570万+1.71%11.910.63
02/221,4961,4961,4851,493-0.27%4,30053億4360万+2.33%11.950.63
02/211,4831,4981,4831,497+0.81%2,10053億5792万+2.89%11.980.63
02/201,4801,5011,4801,485-0.8%6,10053億1497万+2.34%11.890.62
02/191,4751,5041,4751,497+1.29%7,70053億5792万+3.38%11.980.63
02/161,4811,4901,4751,478-0.2%8,20052億8991万+2.35%11.830.62
02/151,4881,4941,4801,481-0.34%9,70053億65万+2.78%11.850.62
02/141,4971,4981,4861,486-0.93%3,80053億1855万+3.41%11.890.63
02/131,5021,5051,4911,500+0.2%7,90053億6865万+4.6%12.010.63
02/091,4851,5171,4771,497+0.81%13,30053億5792万+4.76%11.980.63
02/081,4921,4921,4741,485-0.34%7,30053億1497万+4.36%11.890.62
02/071,4801,5081,4701,490+0.95%20,30053億3286万+5.08%11.930.63
02/061,4761,4761,4581,476-0.14%16,80052億8275万+4.46%11.810.62
02/051,4651,4781,4651,478+0.89%3,30052億8991万+5.05%11.830.62
02/021,4631,4791,4631,465-0.61%5,80052億4338万+4.57%11.730.62
02/011,4781,4791,4511,474-0.41%7,00052億7560万+5.89%11.80.62
01/311,4861,4911,4781,480+0.14%7,10052億9707万+6.94%11.850.62
01/301,4451,4791,4431,478+3%11,80052億8991万+7.49%11.830.62
01/291,4181,4911,4161,435+1.2%23,70051億3601万+5.05%11.490.6
01/261,4111,4251,4041,418+0.78%12,30050億7517万+4.26%11.350.6
01/251,3951,4161,3951,407+0.86%17,10050億3580万+4.3%11.260.59
01/241,3991,4061,3931,395+0.29%7,00049億9285万+4.73%11.170.59
01/231,4071,4071,3911,391-0.5%17,60049億7853万+5.78%11.130.59
01/221,3981,4111,3971,398-0.07%11,20050億358万+7.7%11.190.59
01/191,4071,4121,3991,399+0.21%8,20050億716万+9.13%11.20.59
01/181,3981,4031,3941,396-0.14%8,60049億9643万+10.36%11.170.59
01/171,3981,4071,3961,398+0.14%9,40050億358万+12.02%11.190.59
01/161,4001,4141,3901,396-0.21%18,60049億9643万+13.4%11.170.59
01/151,4201,4201,3961,399+0.21%10,90050億716万+15.24%11.20.59
01/121,4021,4091,3911,396+0.07%9,80049億9643万+16.53%11.170.59
01/111,3961,4261,3861,395+0.22%12,20049億9285万+18.12%11.170.59
01/101,4411,4411,3921,392-1.35%15,60049億8211万+19.59%11.140.59
01/091,4101,4491,4001,411+2.99%20,10050億5011万+22.91%11.290.59
01/051,3681,3871,3681,370+0.74%16,50049億337万+21.24%10.970.58
01/041,3481,4071,3471,360+0.74%38,40048億6758万+21.97%10.890.57
2023
12/291,3911,3911,3401,350-1.46%20,90048億3179万+22.84%10.810.57
12/281,3441,3751,3001,370+3.47%30,10049億337万+26.38%10.970.58
12/271,3011,3241,2921,324+0.46%18,30047億3873万+23.97%10.60.56
12/261,2731,3181,2581,318+4.77%34,50047億1726万+25.05%10.550.55
12/251,2561,2741,2501,258+0.16%20,40045億251万+20.85%10.070.53
12/221,2751,2801,2451,256-0.4%34,10044億9535万+22.06%10.050.53
12/211,2501,2741,2281,261+0.08%45,70045億1325万+23.87%10.090.53
12/201,2891,2891,2111,260-2.17%128,20045億967万+25.25%10.090.53
12/191,2061,3431,1941,288+13.98%543,30046億988万+29.45%10.310.54
12/181,1301,1301,1301,130+15.31%131,80040億4438万+15.07%9.040.48
12/15977980976980+0.41%5,50035億752万+0.41%7.840.41
12/14979985976976-0.2%19,10034億9320万0%7.810.41
12/13977978976978+0.1%90035億36万+0.2%7.830.41
12/129779789779770%1,90034億9678万+0.1%7.820.41
12/11975977975977+0.21%3,80034億9678万+0.21%7.820.41
12/08980980974975-0.51%4,40034億8962万-0.1%7.80.41
12/07979980977980+0.1%3,70035億752万+0.41%7.840.41
12/06979980977979+0.2%2,40035億394万+0.41%7.840.41
12/05980985976977+0.1%9,20034億9678万+0.21%7.820.41
12/04977978976976-0.1%2,10034億9320万+0.1%7.810.41
12/01980980977977-0.31%3,00034億9678万+0.1%7.820.41
11/30976985975980+0.1%51,80035億752万+0.41%7.840.41
11/29978986978979+0.1%16,80035億394万+0.31%7.840.41
11/28977978977978+0.1%6,40035億36万+0.2%7.830.41
11/27976978974977+0.31%3,90034億9678万+0.1%7.820.41
11/24976976974974-0.2%3,90034億8604万-0.2%7.80.41
11/22972976971976+0.41%72,80034億9320万0%7.810.41
11/21976976972972-0.1%9,40034億7889万-0.51%7.780.41
11/20975978973973-0.1%18,40034億8246万-0.41%7.790.41
11/17975976974974-0.1%1,20034億8604万-0.31%7.80.41
11/16973976973975+0.21%3,80034億8962万-0.31%7.80.41
11/159739739729730%3,30034億8246万-0.51%7.790.41
11/149739759739730%5,80034億8246万-0.51%7.790.41
11/13973976973973+0.1%4,00034億8246万-0.61%7.790.41
11/10973973971972-0.1%2,60034億7889万-0.72%7.780.41
11/099749759739730%4,00034億8246万-0.61%7.790.41
11/08976978973973-0.21%4,30034億8246万-0.61%7.790.41
11/07977977975975-0.1%2,40034億8962万-0.51%7.80.41
11/06978979976976-0.2%8,00034億9320万-0.41%7.810.41
11/029789789769780%80035億36万-0.31%7.830.41
11/01976978974978+0.2%43,40035億36万-0.31%7.830.41
10/319769789769760%1,80034億9320万-0.51%7.810.41
10/30979979976976-0.41%1,30034億9320万-0.51%7.810.41

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
2016年
3月期
1,462
4,385
3/22
637
1,910
3/16
4,585,800
1,528,600
3/22
50億3413万21億9274万--7.27%
4/20
2017年
3月期
1,080
3,240
4/14
551
1,652
6/24
301,500
100,500
4/14
38億6543万19億7089万+15.1%
12/12
-18.93%
5/26
2018年
3月期
1,257
3,770
1/25
677
2,030
4/12
67,200
22,400
5/26
44億9774万24億2186万+15.31%
1/25
-9.66%
3/23
2019年
3月期
1,300
3,900
7/25
960
12/25

2,880
10/30
34,200
11,400
11/12
46億5283万34億3594万+7.97%
11/28
-10.3%
10/30
2020年
3月期
1,418
1/24
736
3/13
331,800
1/24
50億7517万26億3422万+21.23%
11/11
-22.19%
3/13
2021年
3月期
1,105
4/16
812
4/6
44,200
7/27
39億5491万29億623万+7.74%
5/6
-5.32%
6/15
2022年
3月期
1,254
10/20
940
7/9
140,000
10/20
44億8819万33億6435万+5.47%
2/9
-4.54%
12/1
2023年
3月期
1,122
7/25
961
10/20
102,300
10/24
40億1575万34億3951万+3.31%
2/7
-2.34%
6/20
最新1,374
2024/3/28
45,50049億1769万-7.35%
1,483

年間値上がり率

2017/12/29 vs 2016/12/30
55%(1.55倍)
2018/12/28 vs 2017/12/29
-3%(0.97倍)
2019/12/30 vs 2018/12/28
14%(1.14倍)
2020/12/30 vs 2019/12/30
-20%(0.8倍)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
-2%(0.98倍)
2023/12/29 vs 2022/12/30
38%(1.38倍)
2024/03/28 vs 2023/12/29
2%(1.02倍)
過去安値
551円(2016/06/24)
150%(2.5倍)
1,374円(3/28)