7238 曙ブレーキ工業

7238
2025/02/14
時価
156億円
PER 予
4.96倍
2010年以降
赤字-148.87倍
(2010-2024年)
PBR
0.33倍
2010年以降
0.26-17.68倍
(2010-2024年)
配当 予
0%
ROE 予
6.72%
ROA 予
2.45%
資料
Link
CSV,JSON

株価チャート

株価

2/14

前日 (2/13)
116
始値
116
高値
121
安値
114
終値 -0.86%
115
出来高 +98.19%
1,962,100

乖離率

株価(5日)
移動平均値
0%
115
株価(25日)
移動平均値
+3.6%
111
出来高(5日)
移動平均値
+51.35%
1,296,360

2024/09/17~2025/02/14

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
2025
02/14116121114115-0.86%1,962,100156億3911万+3.6%4.960.33
02/13115116113116+1.75%990,000157億7511万+4.5%50.34
02/12116116112114-0.87%1,354,300155億312万+2.7%4.910.33
02/10113117113115+0.88%1,228,500156億3911万+3.6%4.960.33
02/07111114111114+2.7%946,900155億312万+2.7%4.910.33
02/06113114111111-2.63%1,088,200150億9515万0%4.780.32
02/05111117111114+3.64%1,374,900155億312万+2.7%4.910.33
02/04108113107110+2.8%1,442,100149億5915万-0.9%4.740.32
02/03111111107107-5.31%1,897,700145億5118万-3.6%4.610.31
01/31114114112113-0.88%621,200153億6713万+1.8%4.870.33
01/30112114111114+0.88%741,800155億312万+2.7%4.910.33
01/29114114112113-0.88%1,095,900153億6713万+1.8%4.870.33
01/28113115113114+0.88%1,083,100155億312万+2.7%4.910.33
01/27111115111113+2.73%1,229,600153億6713万+1.8%4.870.33
01/241101131091100%951,000149億5915万-0.9%4.740.32
01/23112112110110-1.79%495,400149億5915万-0.9%4.740.32
01/22111112110112+0.9%835,700152億3114万+0.9%4.830.32
01/21109111108111+2.78%1,116,900150億9515万0%4.780.32
01/20105109104108+4.85%1,097,000146億8717万-3.57%4.650.31
01/17104105102103-1.9%1,772,500140億721万-8.04%4.440.3
01/16109109105105-3.67%1,592,000142億7919万-6.25%4.530.3
01/15109110108109+0.93%1,043,500148億2316万-3.54%4.70.32
01/14110110107108-2.7%1,554,600146億8717万-4.42%4.650.31
01/10113114111111-1.77%1,388,400150億9515万-1.77%4.780.32
01/09115115112113-0.88%909,100153億6713万0%4.870.33
01/08114117114114-0.87%1,337,400155億312万+0.88%4.910.33
01/07114115113115+1.77%1,128,200156億3911万+1.77%4.960.33
01/06116116112113-1.74%1,273,600153億6713万0%4.870.33
2024
12/30116119115115-1.71%1,387,500156億3911万+1.77%4.960.33
12/27113118113117+3.54%2,410,700159億1110万+3.54%5.040.34
12/26109113109113+3.67%1,381,600153億6713万0%4.870.33
12/25110110108109-0.91%1,215,700148億2316万-3.54%4.70.32
12/24105110104110+3.77%2,500,600149億5915万-2.65%4.740.32
12/23114114106106-6.19%4,295,600144億1518万-6.19%4.570.31
12/201171181121130%2,814,100153億6713万-0.88%4.870.33
12/19113114111113-2.59%2,186,100153億6713万-0.88%4.870.33
12/18112117112116+3.57%1,755,900157億7511万+1.75%50.34
12/171131131121120%925,800152億3114万-1.75%4.830.32
12/161121131111120%763,800152億3114万-1.75%4.830.32
12/13113114111112-0.88%1,378,900152億3114万-1.75%4.830.32
12/12115115113113-0.88%1,047,500153億6713万-0.88%4.870.33
12/11116116113114-1.72%858,100155億312万0%4.910.33
12/10115116115116+1.75%752,900157億7511万+1.75%50.34
12/09115116114114-0.87%473,200155億312万0%4.910.33
12/06117117113115-0.86%1,154,900156億3911万0%4.960.33
12/05114117113116+3.57%2,292,700157億7511万+0.87%50.34
12/04113114111112-1.75%1,359,800152億3114万-2.61%4.830.32
12/03114114111114+0.88%1,350,400155億312万-0.87%4.910.33
12/02113114112113+1.8%1,222,700153億6713万-2.59%4.870.33
11/29112113110111-0.89%1,424,400150億9515万-4.31%4.780.32
11/281121131111120%922,800152億3114万-3.45%4.830.32
11/27114114111112-1.75%2,005,100152億3114万-4.27%4.830.32
11/26117117112114-1.72%2,310,200155億312万-2.56%4.910.33
11/25117118115116+0.87%1,399,700157億7511万-0.85%50.34
11/221171181141150%1,037,800156億3911万-2.54%4.960.33
11/211151171151150%821,400156億3911万-2.54%4.960.33
11/20116118115115+0.88%973,100156億3911万-2.54%4.960.33
11/19116118114114+0.88%955,900155億312万-4.2%4.910.33
11/181111151111130%1,084,600153億6713万-5.04%4.870.33
11/15113114111113+0.89%1,508,000153億6713万-5.83%4.870.33
11/14113115112112-1.75%1,667,500152億3114万-6.67%4.830.32
11/13115117114114-0.87%1,207,900155億312万-5.79%4.910.33
11/12114118113115+0.88%1,251,800156億3911万-4.96%4.960.33
11/11115117113114-1.72%1,108,100155億312万-6.56%4.910.33
11/08118119115116-3.33%2,215,000157億7511万-5.69%50.34
11/07121122118120+1.69%1,034,000163億1908万-2.44%5.170.35
11/061181211181180%1,034,200160億4709万-4.07%5.090.34
11/051191191161180%1,186,100160億4709万-4.84%5.090.34
11/01118120117118-2.48%1,211,000160億4709万-4.84%5.090.34
10/31120121118121+0.83%940,400164億5507万-3.2%5.210.35
10/30122122120120-1.64%1,099,600163億1908万-4%5.170.35
10/29122124121122+0.83%1,086,200165億9106万-3.17%5.260.35
10/28117122117121+2.54%1,432,400164億5507万-3.97%5.210.35
10/25119121117118-1.67%1,052,400160億4709万-6.35%5.090.34
10/24120121118120-0.83%1,156,300163億1908万-5.51%5.170.35
10/231211241201210%1,046,400164億5507万-4.72%5.210.35
10/22123124120121-1.63%1,315,500164億5507万-4.72%5.210.35
10/211231251221230%654,200167億2705万-3.15%5.30.36
10/18125125123123-1.6%558,900167億2705万-3.91%5.30.36
10/17124125123125+0.81%562,100169億9904万-2.34%5.390.36
10/16125127124124-2.36%656,400168億6305万-3.13%5.340.36
10/15125127124127+2.42%770,900172億7102万-0.78%5.470.37
10/11125126123124-1.59%789,500168億6305万-3.88%5.340.36
10/10126126124126+0.8%703,100171億3503万-2.33%5.430.36
10/09125127124125-1.57%854,000169億9904万-3.85%5.390.36
10/08128128124127-0.78%1,481,900172億7102万-2.31%5.470.37
10/07131132127128-1.54%714,400174億701万-2.29%5.520.37
10/04128130127130+2.36%585,800176億7900万-1.52%5.60.38
10/03129130127127+0.79%648,000172億7102万-3.79%5.470.37
10/02128129125126-1.56%1,021,700171億3503万-5.26%5.430.36
10/011291301271280%646,800174億701万-3.76%5.520.37
09/30129133127128-4.48%1,075,400174億701万-4.48%5.520.33
09/27133135131134+0.75%678,000182億2297万0%5.770.35
09/26130133128133+2.31%1,272,800180億8698万-0.75%5.730.35
09/25129130128130+0.78%446,200176億7900万-2.99%5.60.34
09/24132132129129-2.27%764,300175億4301万-4.44%5.560.34
09/20133134132132+0.76%478,400179億5098万-2.22%5.690.34
09/19130132128131+2.34%771,200178億1499万-2.96%5.650.34
09/18128129126128+0.79%710,200174億701万-5.19%5.520.33
09/17126128125127+1.6%620,900172億7102万-6.62%5.470.33

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
1,071
4/2
498
1/22
1,726,300
10/31
--+17.34%
4/4
-24.41%
1/16
2009年
3月期
915
9/16
316
10/10
788,900
9/16
--+44.75%
3/5
-50.19%
10/10
2010年
3月期
805
10/23
416
6/29
4,145,700
12/1
--+29.7%
8/20
-30.13%
11/18
2011年
3月期
568
2/7
320
3/15
3,438,200
8/4
772億4345万435億1744万+17.76%
8/6
-28.8%
3/15
2012年
3月期
488
3/29
302
11/17
1,223,400
6/15
663億6409万410億6958万+17%
1/24
-14.78%
10/5
2013年
3月期
494
2/5

2/4
307
7/25
2,640,700
2/6
671億8004万417億4954万+16.25%
8/17
-16.26%
5/18
2014年
3月期
582
5/23
385
4/4
1,967,600
5/7
791億4734万523億5692万+21.56%
5/13
-17.43%
6/7
2015年
3月期
542
5/8
395
1/19

1/16
1,715,700
5/8
737億784万537億1697万+7.09%
2/18
-11.74%
10/14
2016年
3月期
440
4/7

4/6

他3件
189
2/12
5,402,300
11/5
598億3663万257億255万+15.19%
3/15
-22.15%
2/12
2017年
3月期
396
3/17
178
8/26

8/23

他2件
6,283,600
11/1
538億5296万242億663万+31.65%
11/14
-16.51%
7/8
2018年
3月期
414
5/16
249
3/26
7,607,400
1/9
563億83万338億6209万+19.42%
5/15
-11.61%
8/18
2019年
3月期
381
6/18
120
3/28
198,704,700
6/14
518億1308万163億1908万+42.44%
6/14
-20.82%
12/25
2020年
3月期
282
11/18
99
6/18
49,464,000
7/18
383億4984万134億6324万+42.67%
7/23
-36.25%
3/13
2021年
3月期
241
6/1
120
1/5

1/4

他3件
75,774,500
1/22
327億7415万163億1908万+31.66%
1/22
-14.08%
7/2
2022年
3月期
261
10/20
142
3/9
6,970,900
10/18
354億9400万193億1091万+21.54%
10/18
-14.02%
3/9
2023年
3月期
196
8/19
137
3/23

3/22

他3件
6,394,700
5/12
266億5449万186億3095万+16.01%
8/18
-8.47%
11/16
2024年
3月期
156
3/8
102
12/27

12/26
5,721,300
3/8
212億1480万138億7121万+26.49%
3/8
-10.86%
12/12
最新115
2025/2/14
1,962,100156億3911万+3.6%
111

年間値上がり率

1984/12/28 vs 1983/12/28
6%(1.06倍)
1985/12/28 vs 1984/12/28
42%(1.42倍)
1986/12/27 vs 1985/12/28
-17%(0.83倍)
1987/12/28 vs 1986/12/27
11%(1.11倍)
1988/12/28 vs 1987/12/28
50%(1.5倍)
1989/12/29 vs 1988/12/28
39%(1.39倍)
1990/12/28 vs 1989/12/29
-32%(0.68倍)
1991/12/30 vs 1990/12/28
-16%(0.84倍)
1992/12/30 vs 1991/12/30
-17%(0.83倍)
1993/12/30 vs 1992/12/30
-4%(0.96倍)
1994/12/30 vs 1993/12/30
31%(1.31倍)
1995/12/29 vs 1994/12/30
-16%(0.84倍)
1996/12/30 vs 1995/12/29
-6%(0.94倍)
1997/12/30 vs 1996/12/30
-22%(0.78倍)
1998/12/30 vs 1997/12/30
-43%(0.57倍)
1999/12/30 vs 1998/12/30
-4%(0.96倍)
2000/12/29 vs 1999/12/30
-1%(0.99倍)
2001/12/28 vs 2000/12/29
2%(1.02倍)
2002/12/30 vs 2001/12/28
-8%(0.92倍)
2003/12/30 vs 2002/12/30
126%(2.26倍)
2004/12/30 vs 2003/12/30
34%(1.34倍)
2005/12/30 vs 2004/12/30
79%(1.79倍)
2006/12/29 vs 2005/12/30
16%(1.16倍)
2007/12/28 vs 2006/12/29
-40%(0.6倍)
2008/12/30 vs 2007/12/28
-26%(0.74倍)
2009/12/30 vs 2008/12/30
-9%(0.91倍)
2010/12/30 vs 2009/12/30
13%(1.13倍)
2011/12/30 vs 2010/12/30
-37%(0.63倍)
2012/12/28 vs 2011/12/30
21%(1.21倍)
2013/12/30 vs 2012/12/28
16%(1.16倍)
2014/12/30 vs 2013/12/30
-9%(0.91倍)
2015/12/30 vs 2014/12/30
-29%(0.71倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
2%(1.02倍)
2018/12/28 vs 2017/12/29
-41%(0.59倍)
2019/12/30 vs 2018/12/28
33%(1.33倍)
2020/12/30 vs 2019/12/30
-49%(0.51倍)
2021/12/30 vs 2020/12/30
48%(1.48倍)
2022/12/30 vs 2021/12/30
-19%(0.81倍)
2023/12/29 vs 2022/12/30
-25%(0.75倍)
2024/12/30 vs 2023/12/29
3%(1.03倍)
2025/02/14 vs 2024/12/30
0%(1倍)
過去安値
99円(2019/06/18)
16%(1.16倍)
115円(2/14)