5959 岡部

5959
2024/06/19
時価
379億円
PER 予
12.7倍
2009年以降
赤字-18.87倍
(2009-2023年)
PBR
0.58倍
2009年以降
0.42-1.77倍
(2009-2023年)
配当 予
3.9%
ROE 予
4.53%
ROA 予
3.21%
資料
Link
CSV,JSON

株価チャート

株価

6/19

前日 (6/18)
761
始値
765
高値
771
安値
764
終値 +1.18%
770
出来高 -25.2%
28,500

乖離率

株価(5日)
移動平均値
+0.65%
765
株価(25日)
移動平均値
-0.39%
773
出来高(5日)
移動平均値
-44.75%
51,580

2024/01/24~2024/06/19

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
06/19765771764770+1.18%28,500379億5378万-0.39%12.70.58
06/18763767761761+0.79%38,100375億1017万-1.68%12.550.57
06/17764765755755-2.33%87,800372億1442万-2.58%12.450.56
06/14763773762773+1.05%57,900381億165万-0.39%12.750.58
06/13777777765765-1.42%45,600377億733万-1.54%12.610.57
06/12781781775776+0.39%28,200382億4953万-0.13%12.790.58
06/11779781773773-0.77%26,100381億165万-0.64%12.750.58
06/10774780772779+1.04%25,500383億9740万+0.13%12.840.58
06/07767774767771+0.52%28,800380億307万-0.9%12.710.58
06/06773775767767-1.03%42,000378億591万-1.54%12.650.57
06/05781782775775-0.64%41,600382億23万-0.77%12.780.58
06/04781786780780-0.76%35,100384億4669万-0.13%12.860.58
06/03795795786786-0.88%41,200387億4243万+0.64%12.960.59
05/31776798776793+2.32%69,400390億8747万+1.41%13.080.59
05/30765775762775+0.78%36,500382億23万-0.9%12.780.58
05/29776776769769-0.9%24,200379億449万-1.79%12.680.57
05/28779779772776-0.13%21,900382億4953万-0.89%12.790.58
05/27775777770777+0.52%19,100382億9882万-0.89%12.810.58
05/24768777767773+0.13%25,500381億165万-1.53%12.750.58
05/23769773763772+0.39%32,500380億5236万-1.91%12.730.58
05/22778778769769-1.16%31,400379億449万-2.53%12.680.57
05/217817837757780%23,700383億4811万-1.64%12.830.58
05/20771782771778+1.04%24,500383億4811万-1.89%12.830.58
05/17772776768770-0.13%36,000379億5378万-3.02%12.70.58
05/16782782771771-1.15%37,600380億307万-3.14%12.710.58
05/15785785780780-0.64%23,800384億4669万-2.26%12.860.58
05/14789789781785-0.63%35,400386億9314万-1.63%12.940.59
05/13783790782790+0.38%23,000389億3959万-1%13.030.59
05/10788789784787+0.51%25,000387億9172万-1.38%12.980.59
05/09787787780783+0.13%25,800385億9456万-1.88%12.910.59
05/08787794782782-0.38%39,400385億4527万-2.01%12.890.58
05/077887927847850%41,200386億9314万-1.75%12.940.59
05/02791793785785-0.76%29,400386億9314万-1.63%12.940.59
05/01799799789791-1.62%31,700389億8888万-0.88%13.040.59
04/30804804789804+1.9%67,200396億2966万+0.88%13.260.6
04/267877907797890%40,300388億9030万-0.75%13.010.59
04/25791793788789-0.75%30,200388億9030万-0.63%13.010.59
04/24797799791795+0.63%44,600391億8605万+0.25%13.110.59
04/23796801790790-1%25,700389億3959万-0.13%13.030.59
04/22798800791798+1.53%43,500393億3392万+1.01%13.160.6
04/19802804775786-2.24%79,000387億4243万-0.13%12.960.59
04/18797805796804+0.75%37,900396億2966万+2.29%13.260.6
04/17814814798798-1.97%40,800393億3392万+1.92%13.160.6
04/16815816809814-1.21%65,900401億2257万+4.23%13.420.61
04/15821824817824-0.24%53,200406億1548万+5.91%13.590.62
04/12822828819826+0.73%76,400407億1406万+6.58%13.620.62
04/11806820805820+0.49%44,900404億1831万+6.36%13.520.61
04/10819822816816-0.24%64,900402億2115万+6.39%13.450.61
04/09807818801818+1.74%106,200403億1973万+7.07%13.490.61
04/08795804792804+1.64%79,400396億2966万+5.79%13.260.6
04/05781791781791-0.25%49,300389億8888万+4.35%13.040.59
04/04787793783793+1.02%54,100390億8747万+4.76%13.080.59
04/037857897797850%74,100386億9314万+3.97%12.940.59
04/02789790783785-0.38%75,300386億9314万+4.11%12.940.59
04/01791796786788+0.38%70,300388億4101万+4.51%12.990.59
03/29778785778785+0.9%53,300386億9314万+4.25%12.940.59
03/287787837747780%65,800383億4811万+3.18%12.830.58
03/27770781770778+1.17%105,000383億4811万+3.05%12.830.58
03/26765769759769+1.18%58,300379億449万+1.59%12.680.57
03/25765768760760-0.26%63,800374億6088万+0.26%12.530.57
03/22766766758762+0.53%74,800375億5946万+0.26%12.560.57
03/21762764758758+0.13%79,100373億6229万-0.39%12.50.57
03/19753757749757+1.2%64,000373億1300万-0.79%12.480.57
03/18749755742748+1.08%101,100368億6939万-2.09%12.330.56
03/15742745739740-0.54%94,200364億7506万-3.39%12.20.55
03/14745748740744+0.54%65,800366億7223万-3.13%12.270.56
03/13747749737740-0.13%67,100364億7506万-4.02%12.20.55
03/12733741726741+0.82%71,900365億2435万-4.14%12.220.55
03/11731742727735-1.21%125,100362億2861万-5.28%12.120.55
03/08726747726744+2.2%137,500366億7223万-4.37%12.270.56
03/07733737726728-0.55%96,700358億8358万-6.79%120.54
03/06729734726732+0.14%126,300360億8074万-6.63%12.070.55
03/05735738731731-0.68%109,500360億3145万-7%12.050.55
03/04745750734736-1.34%155,100362億7790万-6.72%12.140.55
03/01753756743746-0.93%168,800367億7081万-5.69%12.30.56
02/29758762749753-1.05%117,500371億1584万-4.92%12.420.56
02/287567657557610%98,500375億1017万-4.04%12.550.57
02/27763771761761-0.65%95,500375億1017万-4.16%12.550.57
02/26778780766766-1.79%151,400377億5662万-3.53%12.630.57
02/22791791773780-1.39%217,200384億4669万-1.76%12.860.58
02/21791798783791-1.86%289,900389億8888万-0.38%13.040.59
02/20885885799806-2.42%776,000397億2824万+1.77%13.290.6
02/19814827811826+1.85%232,400407億1406万+4.42%13.620.62
02/16799812798811+1.88%225,600399億7470万+2.92%13.370.61
02/158048097937960%55,600392億3534万+1.27%13.120.6
02/14804804792796-1.12%66,200392億3534万+1.53%13.120.6
02/13795806791805+1.64%60,800396億7895万+2.94%13.270.6
02/09794799792792-0.25%52,700390億3818万+1.54%13.060.59
02/08794795784794-0.38%94,200391億3676万+2.06%13.090.59
02/07795802795797-0.13%37,400392億8463万+2.71%13.140.6
02/06803807798798-0.75%54,600393億3392万+3.23%13.160.6
02/05802804800804+0.5%48,000396億2966万+4.42%13.260.6
02/02810810792800-0.87%73,000394億3250万+4.44%13.190.6
02/01801808801807+0.25%70,100397億7754万+5.77%13.310.6
01/31793805792805+1.26%54,800396億7895万+6.06%13.270.6
01/30797803795795-0.25%59,000391億8605万+5.16%13.110.59
01/29795803795797+0.38%92,200392億8463万+5.84%13.140.6
01/26775797775794+0.76%119,200391億3676万+6.01%13.090.59
01/25775790775788+1.42%67,000388億4101万+5.63%12.990.59
01/24780785775777-0.77%51,900382億9882万+4.58%12.810.58

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
546
5/15
301
10/7
1,005,200
5/2
--+25.6%
5/7
-27.42%
10/8
2009年
12月期
438
1/29
287
11/27
551,100
1/21
--+15.48%
4/7
-15.66%
3/13
2010年
12月期
394
5/6
296
1/6
472,900
5/6
217億2673万163億2262万+14.26%
4/5
-8.53%
10/21
2011年
12月期
483
4/4
328
3/15
506,000
3/29
266億3455万180億8723万+11.52%
3/31
-17.96%
3/15
2012年
12月期
604
12/19
379
1/19
1,754,700
1/27
333億697万208億9957万+11.84%
3/22
-10.01%
5/28
2013年
12月期
1,339
11/1
577
1/4
1,189,100
7/19
738億3781万318億1808万+17.18%
3/15
-17.19%
6/7
2014年
12月期
1,595
4/2
957
11/6
876,900
7/24
881億8855万529億1313万+15.49%
12/2
-15.65%
10/17
2015年
12月期
1,180
4/23
886
12/28
1,060,700
8/3
652億4294万476億5849万+9.96%
2/16
-11.39%
1/21
2016年
12月期
1,027
12/9

12/8
674
2/24
583,800
11/1
552億4297万362億5488万+12.12%
11/1
-17.59%
2/17
2017年
12月期
1,119
12/26
929
1/18
696,700
6/27
601億9171万499億7149万+6.33%
3/3
-5.6%
4/14
2018年
12月期
1,158
2/2
796
12/26
897,900
7/27
622億8955万428億1734万+13.52%
7/31
-14.82%
12/25
2019年
12月期
1,072
5/7
770
8/29
657,300
6/25
576億6355万414億1878万+9.61%
2/20
-11.24%
8/5
2020年
12月期
925
1/10
592
3/13
754,100
6/26
497億5633万318億4405万+8.64%
3/27
-22.15%
3/13
2021年
12月期
826
3/19
628
7/9
1,094,600
5/27
444億3106万337億8051万+7.39%
12/10
-10.2%
5/27
2022年
12月期
765
2/9
601
7/1
425,200
10/31
387億7833万296億2366万+8.08%
11/1
-8.37%
3/8
2023年
12月期
843
4/28
675
10/31
563,600
7/28
415億5200万332億7117万+7.06%
3/9
-5.85%
7/5
最新770
2024/6/19
28,500379億5378万-0.39%
773

年間値上がり率

1984/12/28 vs 1983/12/28
2%(1.02倍)
1985/12/28 vs 1984/12/28
7%(1.07倍)
1986/12/26 vs 1985/12/28
147%(2.47倍)
1987/12/28 vs 1986/12/26
16%(1.16倍)
1988/12/28 vs 1987/12/28
47%(1.47倍)
1989/12/29 vs 1988/12/28
55%(1.55倍)
1990/12/28 vs 1989/12/29
-36%(0.64倍)
1991/12/30 vs 1990/12/28
-17%(0.83倍)
1992/12/29 vs 1991/12/30
-16%(0.84倍)
1993/12/30 vs 1992/12/29
-17%(0.83倍)
1994/12/30 vs 1993/12/30
6%(1.06倍)
1995/12/29 vs 1994/12/30
1%(1.01倍)
1996/12/30 vs 1995/12/29
17%(1.17倍)
1997/12/30 vs 1996/12/30
-60%(0.4倍)
1998/12/30 vs 1997/12/30
-13%(0.87倍)
1999/12/29 vs 1998/12/30
-11%(0.89倍)
2000/12/29 vs 1999/12/29
1%(1.01倍)
2001/12/28 vs 2000/12/29
-4%(0.96倍)
2002/12/30 vs 2001/12/28
-14%(0.86倍)
2003/12/30 vs 2002/12/30
24%(1.24倍)
2004/12/30 vs 2003/12/30
48%(1.48倍)
2005/12/30 vs 2004/12/30
95%(1.95倍)
2006/12/29 vs 2005/12/30
10%(1.1倍)
2007/12/28 vs 2006/12/29
-3%(0.97倍)
2008/12/30 vs 2007/12/28
-15%(0.85倍)
2009/12/30 vs 2008/12/30
-26%(0.74倍)
2010/12/30 vs 2009/12/30
22%(1.22倍)
2011/12/30 vs 2010/12/30
4%(1.04倍)
2012/12/28 vs 2011/12/30
47%(1.47倍)
2013/12/30 vs 2012/12/28
121%(2.21倍)
2014/12/30 vs 2013/12/30
-12%(0.88倍)
2015/12/30 vs 2014/12/30
-15%(0.85倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
12%(1.12倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
5%(1.05倍)
2020/12/30 vs 2019/12/30
-16%(0.84倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/12/30 vs 2021/12/30
-4%(0.96倍)
2023/12/29 vs 2022/12/30
5%(1.05倍)
2024/06/19 vs 2023/12/29
5%(1.05倍)
過去安値
91円(1983/01/27)
751%(8.51倍)
770円(6/19)