5820 三ッ星

5820
2024/09/18
時価
37億円
PER 予
32.16倍
2010年以降
赤字-87.42倍
(2010-2024年)
PBR
0.51倍
2010年以降
0.14-2.77倍
(2010-2024年)
配当 予
1.73%
ROE 予
1.59%
ROA 予
0.81%
資料
Link
CSV,JSON

時価総額

2010年3月31日
8億3599万
2011年3月31日
10億4499万
2012年3月30日
10億6399万
2013年3月29日
13億1098万
2014年3月31日
11億3209万
2015年3月31日
14億539万
2016年3月28日
12億8525万
2017年3月31日
20億2117万
2018年3月30日
20億5202万
2019年3月29日
18億2585万
2020年3月31日
12億2294万
2021年3月31日
15億7493万
2022年3月31日
39億3527万
2023年3月31日
81億5444万
2024年3月29日
66億3089万

2024/04/24~2024/09/18

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
09/18997997981981-0.1%5,10037億2776万-3.44%32.160.51
09/179931,000971982-1.6%6,50037億3156万-3.44%32.20.51
09/13994998985998+0.1%2,40037億9236万-1.48%32.720.52
09/129601,006960997+4.95%13,40037億8856万-0.99%32.690.52
09/11999999941950-4.9%22,70036億996万-5.09%31.150.49
09/109951,0209959990%9,30037億9616万+0.5%32.750.52
09/099821,012976999+0.2%19,60037億9616万+1.11%32.750.52
09/061,0311,042990997-2.25%13,80037億8856万+0.3%32.690.52
09/059891,0339891,020+3.13%17,20038億7596万+1.39%33.440.53
09/041,0351,053989989-7.14%59,80037億5816万-3.13%32.430.51
09/031,0481,0821,0361,065+2.5%22,70040億4696万+2.9%34.920.55
09/021,0511,0511,0351,039-1.8%11,00039億4816万-0.48%34.070.54
08/301,0401,0621,0331,058+1.73%11,00040億2036万+0.28%34.690.55
08/291,0421,0621,0201,040-2.26%29,30039億5196万-2.26%34.10.54
08/281,0951,0951,0481,064-1.02%27,20040億4316万-0.93%34.890.55
08/271,0741,1051,0501,075-2.27%90,50040億8496万-1.19%35.250.56
08/261,3161,3161,1001,100+8.27%440,70041億7996万-0.09%36.070.57
08/231,0101,0239901,016+1.4%5,90038億6076万-8.8%33.310.53
08/221,0131,0179911,002-1.09%7,10038億756万-11.64%32.850.52
08/211,0081,0329861,013+0.4%16,00038億4936万-12.22%33.210.53
08/201,0041,0461,0011,009+2.02%18,60038億3416万-14.05%33.080.53
08/191,0421,047982989-4.44%28,90037億5816万-17.1%32.430.51
08/161,0021,0581,0001,035+4.86%29,50039億3296万-14.6%33.930.54
08/159751,015972987-0.3%26,90037億5056万-19.56%32.360.51
08/149601,031960990-2.94%47,60037億6196万-20.48%32.460.52
08/138851,0208851,020+17.24%84,50038億7596万-19.24%33.440.53
08/09878881839870+2.35%18,70033億596万-32.14%28.520.45
08/08835895815850+1.31%60,70032億2997万-35.02%27.870.44
08/07816860766839+6.74%114,30031億8817万-37.2%27.510.44
08/06866879752786-7.64%211,40029億8677万-42.38%25.770.41
08/05950965851851-26.06%191,80032億3377万-39.08%27.90.44
08/021,2401,2401,1491,151-11.46%48,70043億7375万-19.45%37.740.6
08/011,3781,3781,2771,300-5.73%17,30049億3995万-10.41%42.620.68
07/311,3211,3811,3021,379+2.6%11,90052億4015万-6.13%45.210.72
07/301,2931,3441,2831,344+3.54%15,00051億715万-9.37%44.070.7
07/291,3001,3311,2901,298-0.15%16,40049億3235万-13.35%42.560.68
07/261,2861,3241,2801,300+1.09%18,00049億3995万-14.19%42.620.68
07/251,2771,3311,2771,286-1.61%16,30048億8675万-16.06%42.160.67
07/241,3721,3941,3071,307-6.78%42,20049億6655万-15.73%42.850.68
07/231,3901,4021,3751,402+0.86%20,40053億2755万-10.7%45.970.73
07/221,4301,4361,3811,390-3.94%24,70052億8195万-12.25%45.570.72
07/191,4951,4951,4451,447-3.34%17,80054億9854万-9.68%47.440.75
07/181,4951,5381,4811,497-0.99%17,60056億8854万-7.31%49.080.78
07/171,5101,5641,5081,512+0.27%17,90057億4554万-7.18%49.570.79
07/161,5111,5241,4821,508+1.82%24,60057億3034万-8.44%49.440.78
07/121,4421,4981,4421,481+1.44%13,30056億2774万-11%48.560.77
07/111,4321,4931,4301,460+1.96%13,70055億4794万-12.42%47.870.76
07/101,4331,4601,4211,432-0.35%11,10054億4154万-13.84%46.950.75
07/091,4351,4781,4251,437+0.07%12,50054億6054万-13.38%47.110.75
07/081,4711,4901,4361,436-3.62%18,80054億5674万-13.29%47.080.75
07/051,5181,5561,4881,490-1.52%31,90056億6194万-9.86%48.850.78
07/041,5291,5291,5021,513-2.39%17,60057億4934万-8.08%49.610.79
07/031,5401,5721,5311,550+0.65%11,00058億8994万-5.43%50.820.81
07/021,5861,5901,5211,540-4.58%26,80058億5194万-5.46%50.490.8
07/011,6021,6401,6011,614-1.71%17,70061億3314万-0.49%52.920.84
06/281,6861,7111,6141,642-3.53%34,10062億3954万+2.05%53.840.85
06/271,7291,7601,7021,702-3.79%19,30064億6754万+6.44%55.80.89
06/261,8341,9341,7251,769+3.21%75,60067億2213万+11.26%580.92
06/251,7411,7491,7011,714-0.35%13,00065億1314万+8.48%56.20.89
06/241,7201,7411,7041,7200%10,20065億3593万+9.28%56.390.9
06/211,7231,7711,7201,720-0.23%8,10065億3593万+9.48%56.390.9
06/201,7561,7841,7241,724-2.6%18,50065億5113万+10.02%56.520.9
06/191,7571,7891,7571,770-0.11%11,50067億2593万+13.24%58.030.92
06/181,7541,8101,7541,772+0.06%11,40067億3353万+13.74%58.10.92
06/171,7721,8191,7551,771-2.69%19,10067億2973万+14.18%58.070.92
06/141,7771,8401,7601,820+2.42%46,80069億1593万+17.88%59.670.95
06/131,8051,8701,7511,777-3.69%48,90067億5253万+15.92%58.260.92
06/121,8981,9181,8141,845-6.72%105,50070億1093万+20.9%60.490.96
06/112,1152,1291,8061,978+2.22%495,80075億1633万+30.56%64.851.03
06/101,6071,9351,6001,935+26.06%440,00073億5293万+29.09%63.441.01
06/071,3381,6431,3331,535+14.3%236,30058億3294万+3.44%50.330.8
06/061,3501,3791,3351,343-0.52%7,40051億335万-9.68%44.030.7
06/051,3531,3601,3351,350-2.17%5,50051億2995万-9.7%44.260.7
06/041,3451,3881,3241,380+2.53%6,10052億4395万-8.18%45.250.72
06/031,3331,3471,3271,346+1.66%3,90051億1475万-10.98%44.130.7
05/311,3291,3421,2991,324-1.27%5,50050億3115万-12.95%43.410.69
05/301,2621,3411,2621,341+4.28%12,80050億9575万-12.52%43.970.7
05/291,3791,3791,2861,286-6.81%14,30048億8675万-16.71%42.160.67
05/281,2811,3851,2811,380+8.24%30,10052億4395万-11.37%45.250.72
05/271,4001,4001,2621,275-9.06%39,30048億4495万-18.74%41.80.66
05/241,4321,4511,4021,402-4.1%8,80053億2755万-11.43%45.970.73
05/231,5221,5231,4331,462-3.94%18,60055億5554万-8.22%47.930.76
05/221,6191,6191,5201,522-3.73%12,90057億8354万-4.88%49.90.79
05/211,6261,6361,5781,581-3.07%10,90060億774万-1.62%51.840.82
05/201,6121,6701,6101,631+0.37%18,30061億9774万+1.18%53.480.85
05/171,6371,6751,6201,625-0.43%5,70061億7494万+0.62%53.280.85
05/161,6661,6801,6321,6320%5,90062億154万+0.87%53.510.85
05/151,6381,7701,6191,632+2%55,40062億154万+0.62%53.510.85
05/141,5901,6301,5701,600+0.88%14,30060億7994万-1.42%52.460.83
05/131,5511,5861,5291,586+1.6%8,80060億2674万-2.64%520.83
05/101,5641,5911,5601,561-2.68%17,50059億3174万-4.76%51.180.81
05/091,5531,6041,5321,604+3.02%7,30060億9514万-2.67%52.590.83
05/081,5901,6191,5531,557-1.02%10,90059億1654万-6.15%51.050.81
05/071,5571,5831,5421,573+0.7%8,00059億7734万-6.03%51.570.82
05/021,6441,6441,5401,562-3.64%15,80059億3554万-7.46%51.210.81
05/011,5191,6211,5191,621+5.12%73,00061億5974万-4.65%53.150.84
04/301,5421,5751,5261,542-0.52%7,40058億5954万-9.82%50.560.8
04/261,5421,5501,5211,550-3.13%13,30058億8994万-10.04%50.820.81
04/251,5971,6001,5171,600+1.91%13,00060億7994万-7.83%52.460.83
04/241,5901,6231,5551,570-3.38%22,70059億6594万-10.08%51.480.82

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
242
145
8/25

145
7/2

他3件
180
108
3/11

108
3/8

他4件
7,200
12,000
1/18
--8億3599万
3/31
2011年
3月期
310
186
3/31
135
81
3/16
27,000
45,000
3/31
11億7798万5億1299万10億4499万
3/31
2012年
3月期
375
225
9/16
195
117
5/17
100,800
168,000
9/16
14億2498万7億4099万10億6399万
3/30
2013年
3月期
390
234
3/22
242
145
10/9

145
10/5

他5件
56,400
94,000
4/17
14億8198万9億1832万13億1098万
3/29
2014年
3月期
457
274
5/23

274
5/22
293
176
4/2
51,600
86,000
11/1
17億3531万11億1465万11億3209万
3/31
2015年
3月期
445
267
3/24
320
192
5/20
69,000
115,000
7/15
16億9098万12億1598万14億539万
3/31
2016年
3月期
458
275
6/26
352
211
2/12
58,200
97,000
4/7
17億4165万13億3632万12億8525万
3/28
2017年
3月期
705
423
3/7
330
198
6/28

198
6/27
286,200
477,000
2/1
26億7897万12億5398万20億2117万
3/31
2018年
3月期
737
442
5/10
515
309
4/13
73,200
122,000
5/15
27億9930万19億5698万20億5202万
3/30
2019年
3月期
648
1,942
5/25

1,943
5/22

他2件
439
1,317
12/25
31,500
10,500
12/25
24億5984万16億6818万18億2585万
3/29
2020年
3月期
538
1,615
4/1
313
940
3/16
28,200
9,400
12/19
20億4564万11億9065万12億2294万
3/31
2021年
3月期
521
1,564
1/13
328
985
4/6
434,100
144,700
1/13
19億8104万12億4765万15億7493万
3/31
2022年
3月期
1,562
4,685
9/13
420
1,260
6/21
328,500
109,500
8/24
59億3427万15億9598万39億3527万
3/31
2023年
3月期
4,887
14,660
7/21
827
2,480
3/6
1,807,200
602,400
3/16
185億6916万31億4130万81億5444万
3/31
2024年
3月期
3,140
7/7
1,745
3/19

3/14
1,793,100
7/7
119億3189万66億3093万66億3089万
3/29
最新981
2024/9/18
5,10037億2776万