5935 元旦ビューティ工業

5935
2024/04/26
時価
69億円
PER 予
16.91倍
2010年以降
3.84-105.63倍
(2010-2023年)
PBR
1.28倍
2010年以降
0.61-2.78倍
(2010-2023年)
配当 予
1.39%
ROE 予
7.58%
ROA 予
3.43%
資料
Link
CSV,JSON

株価チャート

株価

4/26

前日 (4/25)
1,815
始値
1,830
高値
1,830
安値
1,790
終値 -0.83%
1,800
出来高 +100%
600

乖離率

株価(5日)
移動平均値
-0.11%
1,802
株価(25日)
移動平均値
-3.74%
1,870
出来高(5日)
移動平均値
+11.11%
540

2023/11/28~2024/04/26

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
04/261,8301,8301,7901,800-0.83%60069億4445万-3.74%16.911.28
04/251,8231,8231,8151,8150%30070億232万-3.15%17.051.29
04/241,7741,8151,7741,815+0.83%30070億232万-3.41%17.051.29
04/231,8001,8001,8001,800+1.07%1,00069億4445万-4.41%16.911.28
04/221,7951,7951,7811,781-0.78%50068億7115万-5.67%16.731.27
04/191,8051,8051,7951,795-1.16%60069億2516万-5.18%16.861.28
04/181,8591,8601,8021,816-2.31%1,50070億618万-4.27%17.061.29
04/171,8571,8591,8571,859+0.11%30071億7207万-2.11%17.461.32
04/161,8261,8571,8261,857-0.48%20071億6436万-2.31%17.441.32
04/121,9071,9381,8661,866-2.1%60071億9908万-1.89%17.531.33
04/111,8691,9461,8691,906+0.95%1,50073億5340万+0.11%17.91.36
04/101,8881,8881,8881,8880%10072億8396万-0.84%17.731.34
04/091,8101,8881,8101,888+2.16%1,70072億8396万-0.94%17.731.34
04/081,8751,8881,8481,848+0.71%1,30071億2963万-3.09%17.361.32
04/051,7701,8351,7521,835-0.81%1,70070億7948万-3.93%17.231.31
04/041,8851,8851,8501,850-3.9%30071億3735万-3.34%17.381.32
04/021,9601,9601,9041,925+2.39%1,80074億2670万+0.31%18.081.37
04/011,9261,9261,8791,880-2.39%1,10072億5309万-2.13%17.661.34
03/291,9041,9701,9041,926-2.03%1,00074億3056万+0.16%18.091.37
03/281,9211,9661,8911,966+1.6%1,50075億8488万+2.24%18.461.4
03/271,9271,9351,9201,935+0.78%3,10074億6528万+0.68%18.171.38
03/261,9451,9451,9201,920-0.72%60074億741万-0.16%18.031.37
03/251,9481,9481,9161,934+1.2%1,60074億6143万+0.78%18.161.38
03/221,9251,9501,9111,911-0.73%70073億7269万-0.26%17.951.36
03/211,9161,9561,9161,925+1.21%60074億2670万+0.36%18.081.37
03/191,9421,9421,9021,902-2.06%40073億3797万-1.14%17.861.35
03/181,9621,9621,9101,942+0.94%80074億9229万+0.57%18.241.38
03/151,9161,9401,9151,924+0.47%1,20074億2284万-0.67%18.071.37
03/141,9161,9161,9151,915+0.05%30073億8812万-1.59%17.991.36
03/131,8981,9141,8981,914+0.84%1,50073億8426万-2.15%17.981.36
03/121,9101,9471,8721,898+1.5%1,60073億2254万-3.51%17.831.35
03/111,9141,9141,8701,870-1.99%2,20072億1451万-5.46%17.561.33
03/081,8801,9081,8701,908+1.49%3,60073億6112万-4.22%17.921.36
03/071,9071,9131,8801,880-1.05%3,30072億5309万-6.14%17.661.34
03/061,9251,9251,9001,900-1.2%2,30073億3025万-5.85%17.841.35
03/051,9521,9521,9201,923-0.93%1,20074億1899万-5.41%18.061.37
03/041,9241,9801,9151,941+1.62%2,20074億8843万-5.22%18.231.38
03/011,9171,9481,9001,910-0.37%1,00073億6883万-7.37%17.941.36
02/291,9481,9481,9171,917-1.44%2,80073億9584万-7.79%181.37
02/281,9361,9601,9361,945-0.61%1,20075億386万-7.25%18.271.39
02/271,9551,9611,9091,957-0.66%2,20075億5016万-7.6%18.381.39
02/261,9411,9721,9401,970+1.55%2,50076億31万-7.73%18.51.4
02/221,9211,9571,9211,940+1.04%50074億8457万-9.68%18.221.38
02/211,9391,9501,9021,920-1.08%1,30074億741万-11.11%18.031.37
02/201,9501,9651,8701,941-0.97%3,60074億8843万-11.21%18.231.38
02/191,8601,9601,8601,960+6.52%3,90075億6173万-11.47%18.411.4
02/161,8501,8821,7611,840-0.59%8,30070億9877万-17.23%17.281.31
02/151,9111,9201,8501,851-5.13%6,70071億4121万-17.03%17.381.32
02/142,0122,0431,9111,951-6.78%5,30075億2701万-12.98%18.321.39
02/132,1102,1102,0602,093+1.6%1,60080億7485万-6.73%19.661.49
02/092,0512,1022,0512,060-1.95%5,60079億4754万-7.42%19.351.47
02/082,1492,1492,1002,101-2.28%3,20081億572万-4.98%19.731.5
02/072,1572,1572,1502,150-0.92%1,50082億9476万-1.78%20.191.53
02/062,1752,2002,1612,170-0.32%3,00083億7192万+0.28%20.381.55
02/052,2292,2292,1662,177-0.09%3,40083億9893万+1.82%20.451.55
02/022,1712,1922,1602,179-1.13%2,20084億664万+3.17%20.471.55
02/012,2002,2042,1702,204-0.09%2,40085億309万+5.61%20.71.57
01/312,2002,2262,2002,206-1.43%2,10085億1081万+6.93%20.721.57
01/302,2802,2802,2152,238-1.84%3,10086億3427万+9.76%21.021.59
01/292,3412,3412,2802,280-0.48%1,80087億9630万+13.15%21.411.62
01/262,3102,3102,2792,291-0.74%2,80088億3874万+15.13%21.521.63
01/252,3332,3482,3052,308-1.07%3,10089億433万+17.46%21.681.64
01/242,3802,4102,3002,333-1.56%11,50090億78万+20.32%21.911.66
01/232,4552,4932,3702,370-3.27%8,80091億4353万+24.08%22.261.69
01/222,5002,5302,4282,450+2.51%20,20094億5217万+30.25%23.011.74
01/192,3182,4452,3182,390+4%23,40092億2069万+29.19%22.451.7
01/182,3002,4942,2752,298+2.13%21,60088億6575万+26.26%21.581.64
01/172,5702,6152,2002,250-12.28%34,60086億8056万+25.49%21.131.6
01/162,6152,6162,5012,565-2.77%39,10098億9584万+45.08%24.091.83
01/152,2292,6492,2122,638+21.01%124,200101億7748万+52.31%24.781.88
01/122,1282,1802,0452,180+6.6%16,50084億1050万+28.84%20.471.55
01/112,0982,1392,0412,045-3.22%23,40078億8967万+22.53%19.211.46
01/102,3202,3762,0202,113+4.6%151,90081億5201万+27.98%19.851.5
01/091,8292,0201,8152,020+24.69%27,30077億9322万+23.85%18.971.44
01/051,7291,7371,6041,620-4.14%10,90062億5000万+0.25%15.221.15
01/041,5501,7251,5501,690+9.17%13,90065億2007万+4.45%15.871.2
2023
12/291,5701,5901,5411,548+0.26%2,10059億7223万-4.33%14.541.1
12/281,5151,5841,5151,544+2.18%2,20059億5679万-4.93%14.51.1
12/271,5051,5341,5051,511-0.72%4,10058億2948万-7.36%14.191.07
12/261,5901,5901,5001,522-2%3,30058億7192万-7.2%14.291.08
12/251,6091,6201,5531,553-3.12%7,80059億9152万-5.76%14.591.1
12/221,6151,6201,6031,603-0.74%1,90061億8442万-3.02%15.061.14
12/211,6201,6401,6151,615-2%70062億3071万-2.24%15.171.15
12/201,6401,6481,6121,648+0.18%1,40063億5803万-0.24%15.481.17
12/191,6451,6451,6281,645-0.9%2,00063億4645万-0.48%15.451.17
12/181,6261,6601,6261,660+0.3%60064億432万+0.61%15.591.18
12/151,6481,6581,6071,655+2.86%2,70063億8503万+0.36%15.541.18
12/141,6211,6501,6091,609-3.13%1,00062億757万-2.31%15.111.14
12/131,6241,6801,6241,661-0.18%3,20064億818万+0.61%15.61.18
12/121,6751,6751,6061,664+1.77%1,40064億1976万+0.67%15.631.18
12/111,6041,6351,6031,635-0.43%80063億787万-1.09%15.361.16
12/081,6571,6611,6371,642+1.55%1,40063億3488万-0.42%15.421.17
12/071,6581,6581,5951,617-3.17%1,50062億3843万-1.76%15.191.15
12/061,5961,6871,5961,670+2.14%2,30064億4291万+1.64%15.681.19
12/051,6171,6371,5621,635+2.89%90063億787万-0.18%15.361.16
12/041,6011,6351,5821,589-0.75%2,30061億3040万-2.75%14.921.13
12/011,6501,6511,5831,601-0.56%1,40061億7670万-1.9%15.041.14
11/301,6301,6491,5351,610-3.13%4,40062億1142万-1.35%15.121.14
11/291,6861,6861,6211,662+0.06%2,00064億1204万+1.78%15.611.18
11/281,6911,6991,6501,661-1.72%3,30064億818万+1.78%15.61.18

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
3月期
620
310
5/7
330
165
2/1

165
1/30

他2件
6,000
12,000
7/26
--+29.66%
3/28
-19.4%
6/7
2009年
3月期
600
300
9/26

300
9/25
410
205
7/25
4,500
9,000
11/25
--+29.35%
9/25
-10.7%
11/12
2010年
3月期
790
395
1/5
440
220
6/8

220
5/27

他2件
9,000
18,000
2/2
--+33.6%
8/26
-25.47%
4/2
2011年
3月期
902
451
3/28
450
225
6/30
16,500
33,000
4/2
34億7991万17億3610万+30.68%
3/25
-8.24%
2/28
2012年
3月期
920
460
7/11
674
337
2/20
7,500
15,000
2/15
35億4936万26億29万+7.43%
6/20
-11.29%
9/28
2013年
3月期
810
405
10/5
610
305
5/14
8,500
17,000
12/26
31億2498万23億5338万+10.76%
8/27
-8.92%
12/14
2014年
3月期
680
340
5/21
550
275
3/7
11,500
23,000
12/13

23,000
4/11
26億2344万21億2191万+6.68%
10/22
-5.64%
12/12
2015年
3月期
666
333
1/26
546
273
5/14
9,000
18,000
11/26
25億6944万21億648万+6.74%
10/6
-5.96%
10/31
2016年
3月期
1,092
546
7/29
600
300
4/3

300
4/1
28,500
57,000
7/28
42億1297万23億1481万+47.72%
7/28
-14.69%
9/14
2017年
3月期
994
497
3/28

497
3/27
692
346
4/15
12,500
25,000
12/8
38億3488万26億6975万+17.32%
10/25
-8.82%
7/21
2018年
3月期
920
460
4/5
791
3,955
2/9
5,500
1,100
3/26
35億4938万30億5170万+3.9%
11/6
-6.13%
5/30
2019年
3月期
864
4,320
9/6
683
3,415
7/20
8,000
1,600
12/7
33億3333万26億3503万+11.88%
9/6
-8.82%
7/20
2020年
3月期
820
4,100
1/27
724
3,620
6/20
5,500
1,100
6/20
31億6358万27億9321万+3.41%
10/25
-4.78%
6/4
2021年
3月期
950
4,750
12/8
752
3,760
4/24
13,000
2,600
12/8
36億6512万29億123万+7.01%
8/31
-6.62%
4/15
2022年
3月期
1,482
7,410
7/27
744
3,720
4/16

3,720
4/15
41,000
8,200
7/27
57億1760万28億7037万+54%
7/27
-15.37%
9/10
2023年
3月期
3,795
3/31
936
4,680
4/26
148,000
29,600
3/27
146億4122万36億1111万+115.74%
3/2
-12.38%
5/1
最新1,800
2024/4/26
60069億4445万-3.74%
1,870

年間値上がり率

1994/12/30 vs 1993/12/30
-14%(0.86倍)
1995/12/27 vs 1994/12/30
-38%(0.62倍)
1996/12/27 vs 1995/12/27
20%(1.2倍)
1997/12/29 vs 1996/12/27
-57%(0.43倍)
1998/12/28 vs 1997/12/29
42%(1.42倍)
1999/12/28 vs 1998/12/28
-10%(0.9倍)
2000/12/28 vs 1999/12/28
-29%(0.71倍)
2001/12/28 vs 2000/12/28
-31%(0.69倍)
2002/12/30 vs 2001/12/28
-38%(0.62倍)
2003/12/30 vs 2002/12/30
3%(1.03倍)
2004/12/29 vs 2003/12/30
-30%(0.7倍)
2005/12/30 vs 2004/12/29
99%(1.99倍)
2006/12/28 vs 2005/12/30
-31%(0.69倍)
2007/12/28 vs 2006/12/28
-30%(0.7倍)
2008/12/29 vs 2007/12/28
17%(1.17倍)
2009/12/28 vs 2008/12/29
53%(1.53倍)
2010/12/28 vs 2009/12/28
-2%(0.98倍)
2011/12/28 vs 2010/12/28
3%(1.03倍)
2012/12/28 vs 2011/12/28
-4%(0.96倍)
2013/12/30 vs 2012/12/28
-14%(0.86倍)
2014/12/30 vs 2013/12/30
5%(1.05倍)
2015/12/29 vs 2014/12/30
13%(1.13倍)
2016/12/28 vs 2015/12/29
39%(1.39倍)
2017/12/28 vs 2016/12/28
-15%(0.85倍)
2018/12/28 vs 2017/12/28
-5%(0.95倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/28 vs 2019/12/30
7%(1.07倍)
2021/12/28 vs 2020/12/28
22%(1.22倍)
2022/12/29 vs 2021/12/28
5%(1.05倍)
2023/12/29 vs 2022/12/29
45%(1.45倍)
2024/04/26 vs 2023/12/29
16%(1.16倍)
過去安値
330円(2008/02/01)
445%(5.45倍)
1,800円(4/26)