4221 大倉工業

4221
2024/03/18
時価
386億円
PER 予
8.76倍
2009年以降
赤字-19.57倍
(2009-2023年)
PBR
0.62倍
2009年以降
0.28-1.12倍
(2009-2023年)
配当 予
3.53%
ROE 予
7.07%
ROA 予
4.29%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
3,120
始値
3,150
高値
3,150
安値
3,105
終値 -0.16%
3,115
出来高 -48.44%
19,800

乖離率

株価(5日)
移動平均値
+0.68%
3,094
株価(25日)
移動平均値
-0.1%
3,118
出来高(5日)
移動平均値
-26.94%
27,100

2023/10/19~2024/03/18

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
03/183,1503,1503,1053,115-0.16%19,800386億7232万-0.1%8.760.62
03/153,0603,1253,0503,120+1.3%38,400387億3439万+0.29%8.770.62
03/143,0803,1003,0503,080+0.49%22,500382億3779万-0.84%8.660.61
03/133,1103,1253,0503,065-0.81%22,700380億5157万-1.16%8.620.61
03/123,0353,0953,0053,090+1.81%32,100383億6194万-0.19%8.690.61
03/113,0553,0853,0053,035-2.41%27,700376億7913万-1.78%8.540.6
03/083,0553,1453,0503,110+0.32%42,900386億1024万+0.81%8.750.62
03/073,1603,1703,1003,100-2.05%35,200384億8609万+0.81%8.720.62
03/063,1453,1803,1403,165+0.8%28,600392億9306万+3.4%8.90.63
03/053,1003,1503,0903,140+0.48%41,800389億8269万+3.29%8.830.62
03/043,2003,2553,1253,125-2.8%44,700387億9646万+3.51%8.790.62
03/013,2803,3203,2003,215-1.08%55,800399億1380万+7.24%9.040.64
02/293,2503,3003,2353,250+0.46%71,200403億4832万+9.35%9.140.65
02/283,1653,2453,1603,235+2.54%50,200401億6210万+9.85%9.10.64
02/273,1453,2203,1353,155+1.77%69,400391億6891万+8.12%8.870.63
02/263,1503,1503,0853,100-2.67%51,500384億8609万+7.19%8.720.62
02/223,1453,1853,1253,185+2.41%42,200395億4136万+11.01%8.960.63
02/213,1403,1653,0603,110-2.2%199,200386億1024万+9.43%8.750.62
02/203,1503,2053,1503,180+1.44%44,800394億7928万+12.81%8.940.63
02/193,0553,1353,0453,135+2.62%49,600389億2061万+12.24%8.820.62
02/163,0903,1203,0403,055-1.45%55,400379億2742万+10.37%8.590.61
02/153,2153,2453,0803,100-3.43%112,300384億8609万+12.81%8.720.62
02/143,2753,2853,1603,210+7.83%166,100398億5173万+17.71%9.030.64
02/132,9002,9882,9002,977+2.8%62,700369億5906万+10.18%8.370.59
02/092,9192,9382,8942,896-1.6%78,100359億5346万+7.86%8.140.58
02/082,9992,9992,8902,943-1.9%97,000365億3696万+10.18%8.280.58
02/072,9503,0152,9363,000+1.52%57,500372億4461万+12.95%8.440.6
02/062,9462,9782,9402,955+0.31%73,000366億8594万+12.06%8.310.59
02/052,9352,9642,9312,946+0.89%62,800365億7420万+12.27%8.290.59
02/022,9102,9202,8252,920+0.1%86,900362億5142万+11.83%8.210.58
02/012,8402,9222,8262,917+1.92%97,700362億1417万+12.15%8.20.58
01/312,7472,8622,7472,862+4.19%182,300355億3135万+10.46%8.050.57
01/302,7602,7852,7142,747+3.93%290,100341億364万+6.35%7.730.55
01/292,6072,6632,6072,643+1.38%68,700328億1250万+2.4%7.430.53
01/262,6102,6392,6052,607-0.08%65,700323億6556万+0.97%7.330.52
01/252,5732,6092,5632,609+1.4%68,800323億9039万+0.97%7.340.52
01/242,5672,5852,5652,573+0.19%41,300319億4346万-0.58%7.240.51
01/232,5602,5692,5502,568+0.63%38,200318億8138万-0.89%7.220.51
01/222,5402,5522,5322,552+1.51%53,700316億8274万-1.73%7.180.51
01/192,5222,5222,5012,514-0.32%43,300312億1098万-3.34%7.070.5
01/182,5012,5242,5012,522+0.8%24,200313億1030万-3.33%7.090.5
01/172,5222,5362,5022,502-1.3%55,700310億6200万-4.32%7.040.5
01/162,5342,5472,5152,535-0.28%37,800314億7169万-3.39%7.130.5
01/152,5002,5492,5002,542+1.68%46,800315億5859万-3.42%7.150.51
01/122,5722,5772,5002,500-2.8%77,700310億3717万-5.27%7.030.5
01/112,5752,5922,5702,572-0.04%49,700319億3104万-2.94%7.230.51
01/102,5752,5872,5582,573-0.08%43,200319億4346万-3.23%7.240.51
01/092,5532,5792,5412,575+1.3%57,800319億6829万-3.52%7.240.51
01/052,5802,5842,5402,542-0.9%57,600315億5859万-5.11%7.150.51
01/042,5652,5742,5362,565+0.47%67,300318億4414万-4.68%7.210.51
2023
12/292,5232,5612,5232,553+1.23%60,600316億9516万-5.48%7.160.51
12/282,5202,5522,5152,522-4.25%126,400313億1030万-6.94%7.070.5
12/272,6302,6452,5962,634-0.04%267,800327億76万-3.16%7.380.52
12/262,6602,6612,6212,635-1.13%118,600327億1318万-3.27%7.390.52
12/252,6922,6942,6622,665-0.15%80,000330億8562万-2.31%7.470.53
12/222,6702,6832,6432,669+0.34%92,000331億3528万-2.31%7.480.53
12/212,6692,6842,6572,660-0.82%54,800330億2355万-2.74%7.460.53
12/202,6822,6992,6792,682+0.19%35,100332億9668万-1.94%7.520.53
12/192,6682,6842,6402,677+0.34%71,800332億3460万-2.19%7.50.53
12/182,6752,6762,6382,668-0.74%49,600331億2287万-2.59%7.480.53
12/152,6552,6882,6552,688+0.94%79,500333億7117万-1.93%7.530.53
12/142,6972,7132,6532,663-2.17%104,700330億6079万-2.85%7.460.53
12/132,7362,7482,6992,722+2.52%106,100337億9327万-0.66%7.630.54
12/122,7092,7092,6552,655-2.03%103,300329億6147万-3.07%7.440.53
12/112,7042,7242,6832,710+2.11%101,000336億4429万-1.17%7.60.54
12/082,7282,7282,6442,654-2.71%82,700329億4906万-3.28%7.440.53
12/072,7462,7542,7222,728-1.05%55,000338億6776万-0.76%7.650.54
12/062,7262,7702,7262,757+1.43%42,200342億2779万+0.33%7.730.55
12/052,7602,7842,7182,718-1.74%53,800337億4361万-0.98%7.620.54
12/042,7872,8012,7662,766-1.39%59,500343億3953万+0.77%7.750.55
12/012,8152,8302,8012,805-0.46%39,900348億2371万+2.41%7.860.56
11/302,8122,8262,7522,818-0.21%59,000349億8510万+3.15%7.90.56
11/292,8202,8392,8092,824-0.25%35,600350億5959万+3.71%7.910.56
11/282,8122,8632,8122,831+0.68%29,700351億4649万+4.35%7.930.56
11/272,8392,8392,8032,812+0.64%26,500349億1061万+3.99%7.880.56
11/242,7762,8132,7742,794+1.38%36,000346億8714万+3.71%7.830.56
11/222,7482,7802,7482,756+0.22%24,800342億1538万+2.61%7.720.55
11/212,7312,7572,7172,750+0.73%26,900341億4089万+2.69%7.710.55
11/202,7682,7792,7232,730-1.19%32,500338億9259万+2.21%7.650.54
11/172,7102,7742,7102,763+1.1%29,600343億228万+3.68%7.740.55
11/162,6972,7332,6922,733+2.05%31,300339億2983万+2.78%7.660.54
11/152,7342,7342,6712,678-2.05%50,300332億4702万+0.9%7.510.53
11/142,7642,8242,7072,734+0.66%71,500339億4225万+3.09%7.660.54
11/132,7532,7652,7052,716-0.15%48,000337億1878万+2.68%7.610.54
11/102,6782,7202,6632,720+1.57%22,500337億6844万+3.07%7.620.54
11/092,6552,6922,6402,678+0.71%17,500332億4702万+1.79%7.510.53
11/082,6962,7232,6402,659-1.34%35,100330億1113万+1.22%7.450.53
11/072,7202,7472,6742,695-1.25%25,800334億5807万+2.67%7.550.54
11/062,8002,8002,7222,729-0.91%31,400338億8018万+4.12%7.650.54
11/022,7752,7802,7392,754-0.58%31,600341億9055万+5.28%7.720.55
11/012,7602,7762,7322,770+1.91%41,900343億8918万+6.09%7.760.55
10/312,6902,7182,6802,718+1.23%31,500337億4361万+4.42%7.620.54
10/302,6962,7222,6712,685-0.41%38,500333億3392万+3.39%7.530.53
10/272,6302,6962,6252,696+2.67%46,000334億7048万+4.05%7.560.54
10/262,6352,6452,6042,626+0.15%19,900326億144万+1.55%7.360.52
10/252,6232,6492,6062,622+0.88%36,600325億5178万+1.51%7.350.52
10/242,5862,6022,5322,599+0.5%29,600322億6624万+0.58%7.280.52
10/232,6112,6342,5862,586-0.54%29,600321億485万+0.08%7.250.51
10/202,5572,6132,5502,600+1.68%22,700322億7866万+0.58%7.290.52
10/192,5812,5922,5572,557-1.2%29,400317億4482万-1.04%7.170.51

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
12月期
1,490
298
5/20
775
155
10/28
46,000
230,000
1/9
--+20.78%
11/10
-19.68%
10/10
2009年
12月期
1,440
288
10/20

288
10/19
850
170
2/16
84,000
420,000
2/24
--+24.87%
3/25
-11.09%
11/13
2010年
12月期
1,410
282
1/21
950
190
10/29
67,000
335,000
12/13
175億486万117億9406万+35.74%
1/12
-12.58%
9/2
2011年
12月期
1,650
330
1/12
775
155
3/15
987,800
4,939,000
1/12
204億8442万96億2147万+16.56%
4/4
-40.7%
3/15
2012年
12月期
1,365
273
12/25

273
12/20
830
166
9/7

166
9/6
90,200
451,000
3/1
169億4620万103億428万+16.58%
11/30
-17.02%
5/16
2013年
12月期
2,375
475
5/15
1,255
251
1/9
218,800
1,094,000
2/20
294億8515万155億8057万+34.57%
2/20
-20.5%
6/6
2014年
12月期
2,135
427
7/25
1,405
281
3/20
488,800
2,444,000
7/25
265億574万174億4289万+18.34%
7/25
-13.12%
10/17
2015年
12月期
1,955
391
12/2
1,440
288
8/25
57,000
285,000
12/2
242億7107万178億7741万+8.49%
11/9
-13.24%
1/21
2016年
12月期
2,710
542
12/22
1,275
255
2/24
240,400
1,202,000
12/22
336億4429万158億2895万+16.87%
11/14
-14.01%
2/12
2017年
12月期
4,155
831
9/29
2,390
478
4/14
210,800
1,054,000
2/14
515億8378万296億7153万+17.56%
5/16
-15.56%
11/17
2018年
12月期
3,520
704
1/4
1,662
12/26
74,700
10/30
437億34万206億3351万+9.89%
4/24
-16.95%
2/14
2019年
12月期
2,165
11/8
1,487
8/26
46,600
7/26
268億7819万184億6091万+15.55%
11/6
-12.29%
5/13
2020年
12月期
2,153
11/12
1,133
3/13
192,500
12/18
267億2921万140億6604万+17.61%
3/27
-22.03%
3/16
2021年
12月期
2,610
6/29
1,830
2/1
179,300
12/17
324億281万227億1921万+13.96%
6/4
-8.85%
1/27
2022年
12月期
2,192
1/5
1,633
5/19
210,800
12/28
272億1339万202億7348万+6.48%
11/24
-10.64%
3/8
2023年
12月期
2,863
11/28
1,781
1/4
267,800
12/27
355億4377万221億1088万+12.95%
2/7
-6.94%
12/28
最新3,115
2024/3/18
19,800386億7232万-0.1%
3,118

年間値上がり率

1984/12/24 vs 1983/12/24
-9%(0.91倍)
1985/12/28 vs 1984/12/24
22%(1.22倍)
1986/12/27 vs 1985/12/28
22%(1.22倍)
1987/12/28 vs 1986/12/27
55%(1.55倍)
1988/12/28 vs 1987/12/28
9%(1.09倍)
1989/12/29 vs 1988/12/28
64%(1.64倍)
1990/12/28 vs 1989/12/29
-35%(0.65倍)
1991/12/30 vs 1990/12/28
-3%(0.97倍)
1992/12/30 vs 1991/12/30
-23%(0.77倍)
1993/12/30 vs 1992/12/30
5%(1.05倍)
1994/12/30 vs 1993/12/30
37%(1.37倍)
1995/12/29 vs 1994/12/30
-13%(0.87倍)
1996/12/30 vs 1995/12/29
-17%(0.83倍)
1997/12/30 vs 1996/12/30
-63%(0.37倍)
1998/12/30 vs 1997/12/30
4%(1.04倍)
1999/12/30 vs 1998/12/30
37%(1.37倍)
2000/12/29 vs 1999/12/30
5%(1.05倍)
2001/12/28 vs 2000/12/29
8%(1.08倍)
2002/12/30 vs 2001/12/28
-6%(0.94倍)
2003/12/30 vs 2002/12/30
129%(2.29倍)
2004/12/30 vs 2003/12/30
-4%(0.96倍)
2005/12/30 vs 2004/12/30
-4%(0.96倍)
2006/12/29 vs 2005/12/30
-32%(0.68倍)
2007/12/28 vs 2006/12/29
-45%(0.55倍)
2008/12/30 vs 2007/12/28
-19%(0.81倍)
2009/12/30 vs 2008/12/30
23%(1.23倍)
2010/12/30 vs 2009/12/30
-9%(0.91倍)
2011/12/30 vs 2010/12/30
1%(1.01倍)
2012/12/28 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/28
36%(1.36倍)
2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
-1%(0.99倍)
2016/12/30 vs 2015/12/30
41%(1.41倍)
2017/12/29 vs 2016/12/30
39%(1.39倍)
2018/12/28 vs 2017/12/29
-47%(0.53倍)
2019/12/30 vs 2018/12/28
9%(1.09倍)
2020/12/30 vs 2019/12/30
-5%(0.95倍)
2021/12/30 vs 2020/12/30
15%(1.15倍)
2022/12/30 vs 2021/12/30
-16%(0.84倍)
2023/12/29 vs 2022/12/30
40%(1.4倍)
2024/03/18 vs 2023/12/29
22%(1.22倍)
過去安値
775円(2011/03/15)
302%(4.02倍)
3,115円(3/18)