3943 大石産業

3943
2024/09/18
時価
93億円
PER 予
7.54倍
2010年以降
4.38-15.8倍
(2010-2024年)
PBR
0.43倍
2010年以降
0.38-0.71倍
(2010-2024年)
配当 予
6.42%
ROE 予
5.71%
ROA 予
3.86%
資料
Link
CSV,JSON

時価総額

2010年3月26日
51億6771万
2011年3月23日
55億4083万
2012年3月21日
55億1284万
2013年3月26日
62億4043万
2014年3月24日
45億7910万
2015年3月23日
46億1115万
2016年3月29日
51億2423万
2017年3月30日
75億9258万
2018年3月30日
88億1830万
2019年3月29日
56億8159万
2020年3月31日
58億3990万
2021年3月31日
70億642万
2022年3月31日
68億3647万
2023年3月31日
70億2845万
2024年3月29日
84億4565万

2024/04/23~2024/09/18

株価&時価総額の推移

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
09/181,9971,9971,9761,995-0.1%60093億468万-0.5%7.540.43
09/172,0172,0171,9971,9970%2,00093億1400万-0.35%7.540.43
09/132,0172,0171,9701,997+0.96%3,80093億1400万-0.35%7.540.43
09/121,9961,9981,9781,978+0.3%1,30092億2539万-1.3%7.470.43
09/111,9982,0001,9721,972-1.79%2,50091億9740万-1.65%7.450.43
09/102,0002,0081,9932,008+1.67%1,90093億6531万+0.2%7.590.43
09/091,9851,9901,9701,975-1.25%3,10092億1140万-1.35%7.460.43
09/062,0012,0011,9902,000-0.05%1,40093億2800万-0.2%7.560.43
09/051,9952,0011,9952,001+0.3%2,10093億3266万-0.35%7.560.43
09/042,0062,0121,9851,995-0.84%2,90093億468万-0.84%7.540.43
09/032,0152,0352,0062,0120%2,70093億8396万-0.15%7.60.43
09/022,0202,0422,0122,012-0.49%1,60093億8396万-0.35%7.60.43
08/302,0182,0302,0142,022-0.39%2,50094億3060万-0.05%7.640.44
08/292,0072,0402,0072,030+0.94%1,20094億6792万+0.2%7.670.44
08/282,0282,0542,0062,011-0.64%2,90093億7930万-0.84%7.60.43
08/272,0462,0462,0202,024-1.08%2,70094億3993万-0.34%7.650.44
08/262,0602,0642,0402,046-0.68%3,00095億4254万+0.54%7.730.44
08/232,0792,0802,0402,060+3%12,70096億784万+1.08%7.780.44
08/211,9982,0011,9982,000+0.15%90093億2800万-2.01%7.560.43
08/202,0002,0011,9791,997-0.1%1,50093億1400万-2.39%7.540.43
08/192,0102,0111,9781,999-1.09%2,30093億2333万-2.63%7.550.43
08/162,0462,0462,0002,021+1.66%1,10094億2594万-1.85%7.640.44
08/151,9711,9921,9691,988-0.35%3,30092億7203万-3.64%7.510.43
08/142,0162,0161,9681,995+0.4%3,20093億468万-3.62%7.540.43
08/131,9651,9871,9651,987+1.12%3,00092億6736万-4.29%7.510.43
08/091,9931,9941,9641,965-1.9%3,90091億6476万-5.62%7.420.42
08/081,9922,0501,9922,003+0.55%1,10093億4199万-4.12%7.570.43
08/072,0032,0421,9731,992-1.04%4,30092億9068万-4.92%7.530.43
08/062,0482,0481,9572,013+2.91%10,20093億8863万-4.33%7.60.43
08/051,9302,1001,9261,9560%25,60091億2278万-7.21%7.390.42
08/022,0112,0111,9291,956-3.31%8,70091億2278万-7.47%7.390.42
08/012,0672,0722,0232,023-3.25%3,20094億3527万-4.62%7.640.44
07/312,0912,0912,0912,0910%20097億5242万-1.55%7.90.45
07/302,0922,0922,0912,0910%40097億5242万-1.6%7.90.45
07/292,1122,1122,0902,091-0.99%60097億5242万-1.6%7.90.45
07/262,1122,1122,0872,1120%1,00098億5036万-0.66%7.980.46
07/252,0762,1122,0722,112+1.49%2,20098億5036万-0.66%7.980.46
07/242,0872,1132,0812,081-0.19%2,20097億578万-2.12%7.860.45
07/232,0882,1042,0812,085-0.14%2,60097億2444万-1.93%7.880.45
07/222,1042,1042,0802,088-1.28%1,50097億3843万-1.83%7.890.45
07/192,1152,1202,1002,115-0.28%2,50098億6436万-0.66%7.990.46
07/182,1402,1402,1152,121-0.89%1,70098億9234万-0.42%8.010.46
07/172,1342,1402,1342,140+0.38%20099億8096万+0.47%8.080.46
07/162,1552,1552,1322,132-1.3%3,50099億4364万+0.19%8.050.46
07/122,1612,1612,1502,160+0.47%2,200100億7424万+1.55%8.160.47
07/112,1502,1502,1502,150+0.89%100100億2760万+1.22%8.120.46
07/102,1412,1632,1312,131-1.07%90099億3898万+0.47%8.050.46
07/092,1742,1742,1302,154+0.19%3,100100億4625万+1.65%8.140.46
07/082,1512,1552,1452,150+0.23%1,400100億2760万+1.61%8.120.46
07/052,1532,1562,1452,1450%2,300100億428万+1.56%8.10.46
07/042,1422,1572,1422,145+0.19%400100億428万+1.71%8.10.46
07/032,2102,2102,1402,141-3.12%1,70099億8562万+1.66%8.090.46
07/022,1182,2202,1172,210+4.34%9,100103億744万+5.09%8.350.48
07/012,1202,1202,1182,1180%50098億7835万+0.91%80.46
06/282,1202,1202,1052,118-0.05%60098億7835万+0.95%80.46
06/272,1002,1192,1002,119+0.9%1,30098億8301万+1.05%8.010.46
06/262,1012,1132,1002,100-0.66%1,30097億9440万+0.24%7.930.45
06/252,1052,1142,0962,114+0.91%1,10098億5969万+0.91%7.990.46
06/242,1052,1052,0952,095-0.95%1,40097億7108万+0.05%7.910.45
06/212,1172,1172,0952,115+0.67%1,10098億6436万+1%7.990.46
06/202,1102,1192,1012,101-0.43%70097億9906万+0.53%7.940.45
06/192,0972,1102,0962,110+0.67%50098億4104万+1.1%7.970.46
06/182,1102,1102,0962,096-0.66%80097億7574万+0.58%7.920.45
06/172,1372,1372,1102,110-1.26%90098億4104万+1.39%7.970.46
06/142,1382,1382,1202,137-0.09%60099億6696万+2.79%8.070.46
06/132,1382,1392,1252,139+0.9%1,10099億7629万+2.94%8.080.46
06/122,0902,1202,0902,120+1.44%4,20098億8768万+2.07%8.010.46
06/112,0952,0982,0752,090-0.24%70097億4776万+0.58%7.90.45
06/102,0952,0952,0952,0950%20097億7108万+0.72%7.910.45
06/072,0882,0952,0652,095+0.34%2,80097億7108万+0.67%7.910.45
06/062,0702,0882,0702,088+0.72%80097億3843万+0.34%7.890.45
06/052,0732,0732,0732,0730%20096億6847万-0.38%7.830.45
06/042,0602,0752,0602,073+0.53%50096億6847万-0.43%7.830.45
06/032,0622,0692,0622,062+0.1%90096億1716万-1.06%7.790.44
05/312,0652,0652,0602,060-0.24%30096億784万-1.25%7.780.44
05/302,0532,0652,0502,065-0.72%1,50096億3116万-1.15%7.80.45
05/292,0552,0972,0542,080-0.86%1,50097億112万-0.48%7.860.45
05/282,0982,0982,0982,0980%10097億8507万+0.24%7.930.45
05/272,1002,1002,0892,098+0.67%60097億8507万+0.1%7.930.45
05/242,0822,0842,0802,084-0.19%80097億1977万-0.62%7.870.45
05/232,0882,0982,0882,0880%80097億3843万-0.57%7.890.45
05/222,0982,0982,0882,088-0.48%50097億3843万-0.71%7.890.45
05/212,0782,0992,0672,098+0.96%2,10097億8507万-0.43%7.930.45
05/202,0702,1002,0362,078+2.82%6,20096億9179万-1.56%7.850.45
05/172,0292,0502,0092,021-0.39%1,80094億2594万-4.49%7.640.44
05/162,0422,0422,0282,029+0.05%1,40094億6325万-4.34%7.670.44
05/152,0302,0302,0022,028-0.34%6,80094億5859万-4.56%7.660.44
05/142,0452,0632,0352,035-0.63%4,90094億9124万-4.46%7.690.44
05/132,1102,1102,0322,048-3.49%9,20095億5187万-4.07%7.740.44
05/102,1252,1502,1222,122+0.09%50098億9700万-0.84%8.020.46
05/092,1472,1472,1202,120-0.93%2,90098億8768万-1.03%8.010.46
05/082,1462,1482,1212,140+0.85%3,10099億8096万-0.19%8.080.46
05/072,1252,1392,1022,122+0.09%2,70098億9700万-1.12%8.020.46
05/022,0952,1202,0942,120+1.05%1,50098億8768万-1.3%8.010.46
05/012,1082,1132,0802,098-0.1%1,90097億8507万-2.51%7.930.45
04/302,1002,1092,1002,100-0.33%3,30097億9440万-2.64%7.930.45
04/262,1052,1072,1052,107+0.14%20098億2704万-2.54%7.960.45
04/252,1042,1222,1042,104-0.75%80098億1305万-2.82%7.950.45
04/242,1222,1222,1052,120-0.09%1,10098億8768万-2.26%8.010.46
04/232,1252,1252,1052,122+0.38%1,30098億9700万-2.35%8.020.46

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
1,200
600
7/15
980
490
10/30
4,500
9,000
12/15
--51億6771万
3/26
2011年
3月期
1,202
601
12/8

601
7/20

他2件
1,080
540
6/9
4,500
9,000
5/12
56億612万50億3712万55億4083万
3/23
2012年
3月期
1,200
600
3/21

600
3/19

他6件
950
475
11/28
5,000
10,000
12/16
55億9680万44億3080万55億1284万
3/21
2013年
3月期
1,400
700
3/7

700
3/6

他22件
1,112
556
4/13
3,000
6,000
1/16

6,000
9/11

6,000
7/17
65億2960万51億8636万62億4043万
3/26
2014年
3月期
1,360
680
5/9

680
5/7
1,120
560
3/18

560
3/14

他4件
6,000
12,000
5/20

12,000
5/9
63億4304万52億2368万45億7910万
3/24
2015年
3月期
1,180
590
7/28

590
7/15
1,102
551
4/3
4,000
8,000
7/15
55億352万51億3972万46億1115万
3/23
2016年
3月期
1,334
667
7/7
1,112
556
9/14
7,500
15,000
9/14
62億2177万51億8636万51億2423万
3/29
2017年
3月期
2,156
1,078
3/24
1,180
590
5/10
8,500
17,000
3/22
100億5558万55億352万75億9258万
3/30
2018年
3月期
2,370
2/19
1,620
810
4/28
14,100
2/5
110億5368万75億5568万88億1830万
3/30
2019年
3月期
2,243
5/10
1,360
12/25
12,500
12/25
104億6135万63億4304万56億8159万
3/29
2020年
3月期
1,850
12/30
1,395
5/10
6,300
7/22
86億2840万65億628万58億3990万
3/31
2021年
3月期
1,900
7/8

7/7

他3件
1,500
4/13

4/2
4,900
12/18
88億6160万69億9600万70億642万
3/31
2022年
3月期
1,854
6/29
1,695
1/28

1/27
8,800
2/21
86億4705万79億548万68億3647万
3/31
2023年
3月期
1,838
3/29
1,707
10/13

7/12
14,400
1/30
85億7243万79億6144万70億2845万
3/31
2024年
3月期
2,300
11/2
1,790
4/11
14,700
8/2
107億2720万83億4856万84億4565万
3/29
最新1,995
2024/9/18
60093億468万