5891 魁力屋

5891
2024/04/12
時価
158億円
PER 予
34.86倍
2023年以降
18.1-25.59倍
(2023-2023年)
PBR
3.6倍
2023年以降
2-2.84倍
(2023-2023年)
配当 予
0.55%
ROE 予
10.32%
ROA 予
6.08%
資料
Link
CSV,JSON

株価チャート

株価

4/12

前日 (4/11)
2,898
始値
2,898
高値
2,923
安値
2,850
終値 -0.52%
2,883
出来高 -12.08%
47,300

乖離率

株価(5日)
移動平均値
-2.63%
2,961
株価(25日)
移動平均値
-9.02%
3,169
出来高(5日)
移動平均値
+10.57%
42,780

2023/12/15~2024/04/12

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
04/122,8982,9232,8502,883-0.52%47,300158億2767万-9.02%34.863.6
04/112,9542,9682,8772,898-2.91%53,800159億1002万-8.7%35.043.62
04/103,0103,0552,9852,985-1.16%20,300163億8765万-5.78%36.13.72
04/093,0203,0902,9963,0200%33,900165億7980万-4.28%36.523.77
04/082,9633,0702,9193,020+2.65%58,600165億7980万-3.82%36.523.77
04/053,0303,0652,9342,942-3.06%66,400161億5158万-5.89%35.583.67
04/043,1453,1453,0253,035-2.57%58,800166億6215万-2.66%36.73.79
04/033,1253,1653,0753,115-0.32%62,300171億135万-0.03%37.673.89
04/023,1953,2653,1253,125-2.19%41,600171億5625万+0.9%37.793.9
04/013,2503,3153,1653,195-1.69%50,800175億4055万+3.97%38.643.99
03/293,2753,3703,2453,250-0.76%56,500178億4250万+6.87%39.34.05
03/283,4103,4503,2303,275-3.25%99,500179億7975万+8.84%39.64.09
03/273,3253,4453,3103,385+1.35%78,600185億8365万+13.78%40.934.22
03/263,3153,3553,2603,340+0.75%58,600183億3660万+13.8%40.394.17
03/253,3403,4003,2453,315-0.9%66,400181億9935万+14.55%40.094.14
03/223,3253,4003,2403,345-0.3%94,000183億6405万+17.04%40.454.17
03/213,5003,5353,3403,355-1.9%140,200184億1895万+18.59%40.574.19
03/193,3053,4403,2703,420+3.01%122,700187億7580万+22.32%41.364.27
03/183,4053,4453,1703,320-0.6%102,400182億2680万+20.25%40.154.14
03/153,2303,3503,2103,340+6.71%115,500183億3660万+22.52%40.394.17
03/143,1803,2553,0603,130-0.48%105,100171億8370万+16.4%37.853.91
03/133,2603,3453,1003,145-3.38%119,700172億6605万+18.06%38.033.92
03/123,0653,3003,0503,255+5.51%184,900178億6995万+23.34%39.364.06
03/112,9703,1952,9053,085+1.65%113,500169億3665万+18.02%37.313.85
03/083,0853,1702,9903,035+0.66%160,500166億6215万+16.78%36.73.79
03/072,8533,0352,8353,015+9.52%277,500165億5235万+16.45%36.463.76
03/062,6342,8102,6232,753+3.89%94,800151億1397万+6.71%33.293.43
03/052,6852,7102,6022,650-0.6%36,900145億4850万+2.99%32.053.31
03/042,6532,7262,6532,666+0.49%66,200146億3634万+3.7%32.243.33
03/012,7562,8072,6532,653-3.7%75,700145億6497万+3.23%32.083.31
02/292,9642,9712,7402,755-7.71%195,300151億2495万+7.12%33.313.44
02/282,6503,0552,6502,985+13.71%526,800163億8765万+16.15%36.13.72
02/272,5262,6402,4452,625+3.55%149,900144億1125万+2.58%31.743.28
02/262,4102,5872,4102,535+5.62%180,100139億1715万-0.94%30.653.16
02/222,4732,4752,3902,400-1.52%64,800131億7600万-6.25%29.022.99
02/212,4512,5092,3832,437-0.12%127,000133億7913万-4.77%29.473.04
02/202,4312,4902,4262,440+2.26%85,500133億9560万-4.5%29.513.04
02/192,3432,4802,3192,386+3.29%129,700130億9914万-6.25%28.852.98
02/162,3912,3912,2622,310-3.87%171,200126億8190万-9.02%27.932.88
02/152,4352,4502,1912,403-8.8%470,600131億9247万-5.36%29.063
02/142,5002,6882,4802,635+4.48%223,000144億6615万+3.82%31.863.29
02/132,5992,6242,5082,522-1.21%111,000138億4578万-0.32%30.53.15
02/092,4462,5732,4132,553+4.37%91,400140億1597万+1.35%30.873.19
02/082,4052,4962,3162,446+1.45%131,500134億2854万-2.47%29.583.05
02/072,5222,5402,4012,411-3.33%126,500132億3639万-3.48%29.163.01
02/062,5002,5242,4432,494-1.27%104,800136億9206万+0.48%30.163.11
02/052,6822,6822,4622,526-4.32%209,000138億6774万+2.77%30.553.15
02/022,7052,7092,6102,640-2.22%89,200144億9360万+8.51%31.923.29
02/012,7412,7902,6502,700-3.16%134,500148億2300万+12.5%32.653.37
01/312,7802,8732,6872,788-0.07%180,200153億612万+17.94%33.713.48
01/302,5942,8202,5612,790+8.43%241,600153億1710万+20%33.743.48
01/292,6252,6352,5332,573-1.34%74,200141億2577万+12.41%31.113.21
01/262,6302,6662,5672,608-1.25%89,300143億1792万+15.3%31.543.25
01/252,6802,6812,5952,641-2%120,100144億9909万+18.22%31.943.3
01/242,7142,7602,6042,695-0.77%140,900147億9555万+22.72%32.593.36
01/232,7002,8282,6982,716+0.59%292,900149億1084万-32.843.39
01/222,6322,7002,5902,700+3.29%200,800148億2300万-32.653.37
01/192,5492,6772,5152,614+1.87%340,500143億5086万-31.613.26
01/182,4492,5662,3702,566+7.36%362,200140億8734万-31.033.2
01/172,3592,4052,2702,390+2.8%225,900131億2110万-28.92.98
01/162,2302,3782,2052,325+6.36%246,300127億6425万-28.122.9
01/152,2202,2302,1662,186-2.28%162,200120億114万-26.432.73
01/122,3012,3832,2302,237-3.83%254,600122億8113万-27.052.79
01/112,3792,4102,2332,326-1.36%324,000127億6974万-28.132.9
01/102,5442,5482,3272,358-3.95%803,500129億4542万-28.512.94
01/092,2302,4622,2282,455+10.09%618,700134億7795万-29.693.06
01/052,2822,3792,2102,230-2.15%471,600122億4270万-26.972.78
01/042,1602,3402,1202,279+3.87%812,100125億1171万-27.562.84
2023
12/291,9852,2761,9832,194+9.1%952,300120億4506万-30.852.74
12/281,9072,0901,9072,011+5.45%1,075,000110億4039万-28.272.51
12/271,8631,9281,8601,907+0.42%297,500104億6943万-26.812.38
12/261,8502,0131,8141,899+5.5%873,200104億2551万-26.72.37
12/251,7971,8651,7651,800-1.15%205,30098億8200万-25.312.25
12/221,7981,8441,7701,821+0.61%208,20099億9729万-25.62.27
12/211,8901,8981,7971,810-3.72%269,40099億3690万-25.452.26
12/201,8801,9201,7931,880-1.36%914,000103億2120万-26.432.35
12/191,9602,0801,8591,906-0.26%3,269,100104億6394万-26.82.38
12/181,7001,9851,6561,911+13.75%1,995,900104億9139万-26.872.38
12/151,8221,8881,6101,6800%3,865,30092億2320万-23.622.1

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2023年
12月期
2,276
12/29
1,610
12/15
3,865,300
12/15
+22.73%
1/24
-3.47%
2/7
最新2,883
2024/4/12
47,300-9.02%
3,169