3837 アドソル日進

3837
2024/09/18
時価
164億円
PER 予
14.82倍
2010年以降
8.27-59.6倍
(2010-2024年)
PBR
2.25倍
2010年以降
0.5-6.12倍
(2010-2024年)
配当 予
2.86%
ROE 予
15.17%
ROA 予
10.91%
資料
Link
CSV,JSON

PER

2010年3月31日
40.07倍
2011年3月31日
12.93倍
2012年3月29日
17.31倍
2013年3月29日
14.48倍
2014年3月31日
20.75倍
2015年3月31日
19.09倍
2016年3月31日
22.55倍
2017年3月31日
21.12倍
2018年3月30日
21.22倍
2019年3月29日
21.07倍
2020年3月31日
24.04倍
2021年3月31日
29.27倍
2022年3月31日
19.56倍
2023年3月31日
18.96倍
2024年3月29日
16倍

2024/04/24~2024/09/18

株価&PERの推移

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
09/181,7341,7611,7231,746+1.33%24,100164億360万-2.13%14.822.25
09/171,7011,7241,6941,723+1.71%25,400161億8752万-3.47%14.622.22
09/131,7061,7231,6811,694-1.74%30,800159億1507万-5.1%14.382.18
09/121,7311,7551,7141,724+0.94%15,700161億9691万-3.53%14.632.22
09/111,7351,7671,6891,708-1.5%17,900160億4660万-4.26%14.52.2
09/101,7211,7401,7211,734+0.35%8,100162億9086万-2.53%14.722.23
09/091,6861,7371,6861,728-0.4%15,400162億3449万-2.26%14.672.23
09/061,7631,7991,7211,735-1.59%13,900163億26万-1.81%14.732.23
09/051,7571,7901,7391,763-0.11%15,600165億6332万-0.4%14.962.27
09/041,7831,7981,7521,765-2.59%19,300165億8211万-0.62%14.982.27
09/031,7901,8181,7901,812+1.68%17,300170億2367万+1.8%15.382.33
09/021,8101,8101,7711,782-1.16%12,000167億4182万-0.17%15.132.29
08/301,8021,8131,7941,803-0.11%11,700169億3912万+0.84%15.32.32
08/291,8101,8161,7831,805-0.55%14,100169億5791万+0.78%15.322.32
08/281,8311,8311,8051,815-1.84%8,900170億5186万+1.11%15.412.34
08/271,8391,8491,8151,849+0.93%11,700173億7129万+2.78%15.692.38
08/261,8511,8581,8161,832-0.97%15,900172億1157万+1.66%15.552.36
08/231,8631,8671,8451,850-0.7%7,500173億8068万+2.32%15.72.38
08/221,8521,8631,8421,863+0.59%9,800175億281万+2.64%15.812.4
08/211,8291,8521,8211,852+0.76%8,300173億9947万+1.7%15.722.38
08/201,8091,8571,7921,838+3.37%15,800172億6794万+0.55%15.62.37
08/191,8391,8451,7781,778-3.32%13,100167億424万-3.11%15.092.29
08/161,8081,8391,7901,839+3.49%12,400172億7734万-0.16%15.612.37
08/151,7941,8021,7691,777-0.11%15,900166億9485万-3.74%15.082.29
08/141,7821,8051,7641,779-0.06%15,400167億1364万-3.99%15.12.29
08/131,7351,7801,7301,780+3.67%23,700167億2303万-4.3%15.112.29
08/091,7891,7921,6871,717-1.83%31,400161億3115万-7.98%14.572.21
08/081,9191,9191,7131,749+6.71%57,700164億3179万-6.72%14.852.25
08/071,6101,6871,5711,639+3.8%29,200153億9834万-12.96%13.912.11
08/061,5451,6101,5131,579+7.27%30,500148億3464万-16.68%13.42.03
08/051,6111,6361,4011,472-12.95%40,200138億2938万-22.89%12.491.9
08/021,7651,7701,6911,691-7.6%40,500158億8688万-12.2%14.352.18
08/011,9031,9031,8231,830-3.84%21,800171億9278万-5.43%15.532.36
07/311,8761,9031,8631,903+1.44%10,500178億7861万-1.81%16.152.45
07/301,9001,9001,8761,876-2.6%14,500176億2495万-3.2%15.922.42
07/291,8971,9261,8911,926+2.99%10,300180億9470万-0.62%16.352.48
07/261,8731,8851,8701,870-0.37%9,800175億6858万-3.46%15.872.41
07/251,8811,9001,8701,877-0.85%24,700176億3434万-3.15%15.932.42
07/241,9101,9341,8811,893-1.25%28,100177億8466万-2.27%16.072.44
07/231,9181,9411,9171,917-0.52%11,700180億1014万-0.88%16.272.47
07/221,9781,9781,9241,927-2.58%25,400181億409万-0.1%16.362.48
07/192,0132,0141,9751,978-1.74%20,500185億8324万+2.86%16.792.55
07/182,0182,0492,0102,013-0.69%20,600189億1206万+5.28%17.092.59
07/172,0492,0602,0212,027-0.44%22,500190億4359万+6.63%17.212.61
07/162,0362,0492,0212,036+1.24%36,700191億2814万+7.84%17.282.62
07/121,9502,0171,9502,011+2.86%50,500188億9327万+7.25%17.072.59
07/111,9451,9551,9331,955+1.09%27,600183億6715万+4.94%16.592.52
07/101,9571,9571,9201,934-1.18%22,900181億6986万+4.37%16.422.49
07/091,9371,9721,9371,957+1.03%21,100183億8594万+6.13%16.612.52
07/081,9241,9491,9241,937+0.68%17,400181億9804万+5.73%16.442.49
07/051,9311,9351,9011,924-0.93%20,500180億7591万+5.77%16.332.48
07/041,9731,9751,9421,942-0.92%19,100182億4502万+7.47%16.482.5
07/031,9411,9701,9371,960+1.19%24,300184億1413万+9.31%16.642.52
07/021,9351,9461,9131,937+0.31%25,800181億9804万+8.94%16.442.49
07/011,9071,9521,9071,931+1.95%34,000181億4167万+9.41%16.392.49
06/281,9171,9431,8841,894-0.99%36,200177億9406万+8.04%16.082.46
06/271,9081,9201,9001,913-0.36%27,500179億7256万+9.88%16.242.48
06/261,9041,9201,8951,920+1.05%26,500180億3833万+11.05%16.32.49
06/251,8891,9121,8891,900+1.23%34,400178億5043万+10.66%16.132.46
06/241,9051,9051,8611,877-1.47%48,700176億3434万+10.09%15.932.43
06/211,9021,9291,8931,905+1.6%64,700178億9740万+12.46%16.172.47
06/201,8781,8911,8661,875+1.35%49,400176億1555万+11.47%15.922.43
06/191,8491,8651,8371,850+0.98%40,000173億8068万+10.71%15.72.4
06/181,8151,8511,8151,832+1.72%77,900172億1157万+10.23%15.552.38
06/171,7821,8071,7771,801+2.04%48,500169億2033万+8.95%15.292.34
06/141,7041,7651,7041,765+3.1%45,000165億8211万+7.29%14.982.29
06/131,7101,7231,7101,712-0.58%12,300160億8418万+4.39%14.532.22
06/121,7271,7541,7211,722+0.41%29,900161億7812万+5.19%14.622.23
06/111,7251,7361,7121,715-0.17%18,200161億1236万+4.96%14.562.22
06/101,7011,7201,6951,718+1.06%25,700161億4054万+5.27%14.582.23
06/071,6811,7001,6721,700+0.41%21,100159億7144万+4.42%14.432.2
06/061,7201,7201,6761,693-1.11%35,900159億567万+4.12%14.372.2
06/051,6711,7451,6711,712+3.38%112,900160億8418万+5.42%14.532.22
06/041,6241,6561,6221,656+2.1%42,300155億5806万+2.22%14.062.15
06/031,6301,6341,6201,622+0.43%42,300152億3863万+0.25%13.772.1
05/311,6041,6151,5991,615+1%15,700151億7286万-0.19%13.712.09
05/301,5801,5991,5671,599+0.57%31,700150億2254万-1.17%13.572.07
05/291,6061,6151,5811,590-1.3%31,700149億3799万-1.79%13.52.06
05/281,6161,6221,6091,611-0.49%12,400151億3528万-0.49%13.672.09
05/271,6191,6241,6091,619+0.31%14,700152億1044万0%13.742.1
05/241,6011,6401,5951,614+0.12%22,300151億6347万-0.31%13.72.09
05/231,6451,6451,6061,612+0.88%33,600151億4468万-0.43%13.682.09
05/221,6011,6081,5971,598-0.13%11,900150億1315万-1.3%13.562.07
05/211,6181,6181,6001,600-0.93%9,800150億3194万-1.3%13.582.08
05/201,6051,6191,6051,615+0.06%7,600151億7286万-0.49%13.712.09
05/171,6001,6141,5991,614+0.94%10,200151億6347万-0.55%13.72.09
05/161,6191,6191,5991,599-0.44%18,300150億2254万-1.48%13.572.07
05/151,6261,6261,6021,6060%12,500150億8831万-1.11%13.632.08
05/141,6161,6191,6061,606-0.62%11,900150億8831万-1.11%13.632.08
05/131,6261,6301,6101,616-0.55%10,700151億8226万-0.43%13.722.1
05/101,6501,6531,6181,625-1.63%23,600152億6681万+0.12%13.792.11
05/091,6551,6551,6351,652-0.12%16,800155億2048万+1.79%14.022.14
05/081,6491,6671,6461,6540%25,000155億3927万+1.97%14.042.15
05/071,6351,6691,6311,654+1.78%20,800155億3927万+1.91%14.042.15
05/021,6301,6311,6191,625-0.67%15,300152億6681万+0.06%13.792.11
05/011,6371,6401,6331,636-0.12%12,500153億7016万+0.49%13.892.12
04/301,6401,6401,6211,638+1.3%17,700153億8895万+0.49%13.92.12
04/261,6131,6241,6061,617-0.12%13,600151億9165万-0.92%13.732.1
04/251,6241,6251,6151,619-0.49%9,500152億1044万-0.98%13.742.1
04/241,6111,6321,6111,627+1.12%14,400152億8560万-0.67%13.812.11

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PER
2010年
3月期
180
1,080
7/10
103
620
5/8

620
5/7

他3件
42,000
7,000
12/14
59.634.110.980.56--40.07倍
3/31
2011年
3月期
141
846
3/24
97
583
9/27

582
8/24
31,200
5,200
12/14

5,200
7/13
13.519.290.730.512億8676万8億8522万12.93倍
3/31
2012年
3月期
152
910
3/27

911
3/23
125
752
11/22

752
11/18

他4件
68,400
11,400
12/21
17.8814.720.780.6413億8646万11億4143万17.31倍
3/29
2013年
3月期
215
1,290
3/27
134
802
6/6

802
5/28
31,800
5,300
6/25
17.0110.571.070.6719億6326万12億2057万14.48倍
3/29
2014年
3月期
800
1,600
1/7
165
989
6/7
1,263,600
210,600
11/11
40.28.283.430.7173億516万15億516万20.75倍
3/31
2015年
3月期
722
1,444
9/2
358
715
4/11
339,400
169,700
9/2
27.413.572.631.365億9291万32億6449万19.09倍
3/31
2016年
3月期
1,015
2,030
1/15
499
998
5/1

998
4/1
2,370,600
1,185,300
7/21
31.2315.353.471.7192億6843万45億5659万22.55倍
3/31
2017年
3月期
1,494
10/19
580
1,160
6/24
1,091,400
11/24
25.249.84.431.72137億2487万52億9624万21.12倍
3/31
2018年
3月期
1,425
3/16
1,021
9/6
326,500
5/10
23.2416.653.772.7132億5173万94億9352万21.22倍
3/30
2019年
3月期
2,366
10/24
1,252
4/17
349,100
6/15
31.1716.55.522.92220億252万116億4292万21.07倍
3/29
2020年
3月期
2,643
2/12
1,524
6/13
328,100
2/7
29.3716.945.483.16245億7847万141億7237万24.04倍
3/31
2021年
3月期
3,450
1/6
1,985
4/3
223,000
9/24
35.4520.46.123.52322億7033万184億5942万29.27倍
3/31
2022年
3月期
2,990
4/13
1,494
1/28
147,500
2/3
35.3417.664.752.37279億7001万140億2894万19.56倍
3/31
2023年
3月期
1,750
8/1
1,290
12/28
98,400
3/8
19.3614.272.491.83164億3283万121億1334万18.96倍
3/31
2024年
3月期
1,910
5/9
1,495
10/24
199,500
2/8
18.1814.232.491.95179億3526万140億4547万16倍
3/29
最新1,746
2024/9/18
24,10014.82
予想
2.25
実績
164億360万-