7246 プレス工業

7246
2024/09/18
時価
624億円
PER 予
8.69倍
2010年以降
赤字-26.2倍
(2010-2024年)
PBR
0.53倍
2010年以降
0.24-1.36倍
(2010-2024年)
配当 予
4.62%
ROE 予
6.13%
ROA 予
3.53%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
571
始値
579
高値
588
安値
575
終値 +2.45%
585
出来高 +38.41%
287,200

乖離率

株価(5日)
移動平均値
+1.92%
574
株価(25日)
移動平均値
-1.18%
592
出来高(5日)
移動平均値
+29.74%
221,360

2024/04/24~2024/09/18

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
09/18579588575585+2.45%287,200624億9172万-1.18%8.690.53
09/175715725635710%207,500609億9620万-3.55%8.480.52
09/13572574567571-0.35%190,700609億9620万-3.55%8.480.52
09/12575578567573+0.88%196,900612億984万-2.88%8.510.52
09/11580580560568-1.73%224,500606億7573万-3.57%8.440.52
09/10584585577578-1.2%177,000617億4396万-1.7%8.590.53
09/09568585563585-0.68%219,000624億9172万+0.17%8.690.53
09/06596596586589-1.51%146,800629億1902万+0.86%8.750.54
09/05590601586598+1.36%149,200638億8043万+2.22%8.880.54
09/04602603590590-4.07%210,600630億2584万+0.68%8.760.54
09/03611615607615+1.15%96,500656億9643万+4.77%9.130.56
09/02612612603608+0.5%129,500649億4866万+3.4%9.030.55
08/30605611604605+0.83%93,100646億2819万+2.89%8.990.55
08/29603605600600-0.5%104,700640億9408万+2.04%8.910.55
08/28600603595603+0.17%99,300644億1455万+2.38%8.960.55
08/27594602593602+2.03%108,800643億772万+2.03%8.940.55
08/26597598589590-1.67%127,200630億2584万-0.17%8.760.54
08/23601603596600+0.33%115,500640億9408万+1.18%8.910.55
08/22601601595598-0.17%76,600638億8043万+0.5%8.880.54
08/21601601594599-1.16%145,500639億8725万+0.34%8.90.55
08/20605608601606+1.51%142,900647億3502万+1.17%90.55
08/19610613597597-1.16%218,100637億7361万-0.67%8.870.54
08/16604611600604+1.68%283,200645億2137万+0.17%8.970.55
08/15590599589594+2.24%260,100634億5314万-1.82%8.820.54
08/14576584570581-0.17%212,400620億6443万-4.28%8.630.53
08/13573584573582+2.46%347,800621億7125万-4.59%8.640.53
08/09546575546568+7.98%683,900606億7573万-7.34%8.440.52
08/08520533518526-2.59%679,500561億8914万-14.75%7.810.48
08/07526557522540-0.37%471,600576億8467万-13.32%8.020.49
08/06527557527542+11.52%532,900578億9832万-13.69%8.050.49
08/05520532486486-15.77%526,000519億1620万-23.1%7.220.44
08/02587588575577-5.25%384,600616億3714万-9.7%8.570.53
08/01621621605609-3.49%284,400650億5549万-4.99%9.050.55
07/31620631616631+1.12%285,300674億560万-1.87%9.370.57
07/30619626618624+0.32%148,100666億5784万-2.95%9.270.57
07/29621626617622+1.8%293,400664億4419万-3.42%9.240.57
07/26613616609611+0.16%225,700652億6914万-5.27%9.080.56
07/25613615608610-1.61%413,300651億6231万-5.57%9.060.56
07/24632633620620-2.21%253,800662億3055万-4.17%9.210.56
07/236346386316340%192,400677億2607万-2.16%9.420.58
07/22636636628634-0.47%227,600677億2607万-2.16%9.420.58
07/19641642636637-1.39%247,300680億4655万-1.7%9.460.58
07/18648652645646-0.92%217,800690億796万-0.31%9.60.59
07/17656656648652+0.46%185,600696億4890万+0.62%9.680.59
07/16650653647649-0.31%180,400693億2843万+0.31%9.640.59
07/12646656646651+0.31%265,700695億4207万+0.62%9.670.59
07/11649650642649+0.93%275,900693億2843万+0.31%9.640.59
07/10650654637643-2.13%518,600686億8749万-0.62%9.550.59
07/09658662653657+0.46%211,100701億8301万+1.55%9.760.6
07/08661662654654-1.06%184,400698億6254万+0.93%9.710.6
07/05671673661661-1.64%233,200706億1031万+2.01%9.820.6
07/04661673661672+1.66%232,700717億8537万+3.54%9.980.61
07/03665665660661+0.3%185,800706億1031万+1.85%9.820.6
07/02657663656659+0.3%266,500703億9666万+1.54%9.790.6
07/01656661653657+1.23%206,400701億8301万+1.08%9.760.6
06/28648651646649+0.62%186,500693億2843万-0.31%9.640.6
06/27643647642645+0.16%170,600689億113万-1.07%9.580.6
06/26648648642644-0.31%254,800687億9431万-1.23%9.570.6
06/25647652644646+0.78%307,300690億796万-1.07%9.60.6
06/24644646635641+0.16%302,800684億7384万-1.99%9.520.6
06/21645648639640-0.31%531,100683億6702万-2.29%9.510.59
06/20638644637642+0.16%237,800685億8066万-2.13%9.540.6
06/19634642634641+0.63%208,600684億7384万-2.44%9.520.6
06/18634644634637+1.76%359,400680億4655万-3.19%9.460.59
06/17636637620626-2.49%355,800668億7149万-5.01%9.30.58
06/14633647632642+1.42%381,500685億8066万-3.6%9.540.6
06/13644644633633-1.71%307,000676億1925万-5.66%9.40.59
06/126426476416440%292,600687億9431万-5.01%9.570.6
06/11647650644644-0.46%257,200687億9431万-5.85%9.570.6
06/10641648641647+0.94%239,500691億1478万-6.37%9.610.6
06/07641642635641+0.16%316,300684億7384万-7.9%9.520.6
06/06660661640640-2.74%665,100683億6702万-8.83%9.510.59
06/05662671658658-1.5%321,600702億8984万-6.93%9.770.61
06/04669671661668-0.6%322,900713億5807万-6.05%9.920.62
06/03675679667672-0.15%384,500717億8537万-6.01%9.980.62
05/31672682668673+0.45%414,000718億9219万-6.4%100.63
05/30664670660670+0.3%281,000715億7172万-7.33%9.950.62
05/29680684668668-1.91%381,900713億5807万-7.99%9.920.62
05/28680689680681+0.15%391,000727億4678万-6.71%10.110.63
05/27695699675680+1.34%756,900726億3995万-7.23%10.10.63
05/24653677652671+2.29%419,300716億7854万-8.71%9.970.62
05/23662664655656-0.76%416,200700億7619万-11.11%9.740.61
05/22666670661661-1.05%406,300706億1031万-10.92%9.820.61
05/21672681668668-0.45%383,400713億5807万-10.34%9.920.62
05/20666678666671+0.75%413,400716億7854万-10.29%9.970.62
05/17658670653666+0.76%433,100711億4443万-11.32%9.890.62
05/16666669650661-1.2%734,100706億1031万-12.33%9.820.61
05/15678686667669-1.18%926,500714億6490万-11.62%9.940.62
05/14696704671677-13.87%2,194,400723億1948万-10.8%10.060.63
05/13780793778786+0.64%759,100839億6324万+3.29%11.670.73
05/10796797775781-1.76%695,100834億2913万+3.03%11.60.73
05/09800807792795-0.63%587,100849億2465万+5.44%11.810.74
05/08806807794800-0.5%712,500854億5877万+6.52%11.880.74
05/07790808788804+2.42%914,600858億8606万+7.63%11.940.75
05/02776788773785+0.51%391,500838億5642万+5.65%11.660.73
05/01781785775781+0.26%437,400834億2913万+5.4%11.60.73
04/30769782765779+3.18%780,900832億1548万+5.56%11.570.72
04/26767767747755-1.69%649,300806億5171万+2.72%11.210.7
04/25771776768768-1.16%579,900820億4042万+4.77%11.410.71
04/24770778764777+2.51%789,800830億183万+6.29%11.540.72

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
589
12/7
336
1/22
4,034,000
8/3
--+21.17%
3/31
-29.3%
1/22
2009年
3月期
580
6/6
69
3/13
4,057,000
1/7
--+55.61%
4/6
-37.37%
10/10
2010年
3月期
244
8/31
97
4/1
6,862,000
4/2
--+30.66%
5/11
-25.5%
7/13
2011年
3月期
455
2/7
212
8/12
6,853,000
8/5
518億7318万241億6948万+19.93%
6/22
-36.8%
3/15
2012年
3月期
569
3/28
293
4/13
3,890,000
3/9
648億6998万334億405万+15.98%
2/23
-21.8%
8/22
2013年
3月期
568
4/2
278
11/13

10/12

他2件
3,251,000
11/9
647億5597万316億9394万+16.98%
2/7
-17.47%
6/4
2014年
3月期
643
5/15
353
3/27
4,607,000
5/15
733億650万402億4454万+17.05%
5/16
-18.76%
6/13
2015年
3月期
529
3/17
339
5/22
1,533,000
3/3
603億981万386億4844万+13.69%
2/24
-8.8%
1/16
2016年
3月期
599
6/25
370
2/24
1,491,300
10/29
682億9031万421億8266万+12.78%
11/9
-18.04%
8/24
2017年
3月期
609
2/14
311
7/6
1,313,800
11/9
694億3039万354億5624万+15.34%
8/19
-14.17%
6/24
2018年
3月期
742
11/9
496
5/31
2,678,100
11/8
845億9334万565億4757万+16.27%
11/9
-8.18%
2/14
2019年
3月期
728
7/24
478
12/26

12/25
1,321,900
8/7
829億9724万544億9667万+13.94%
11/8
-17.23%
12/25
2020年
3月期
614
4/19
201
3/19
841,300
3/19
700億199万229億1596万+11.13%
4/30
-31.09%
3/19
2021年
3月期
360
3/22
194
4/6
1,142,300
2/5
410億4351万221億1789万+18.05%
6/8
-8.46%
7/31
2022年
3月期
456
1/12
312
5/26
4,780,800
11/8
519億8845万355億7104万+23.42%
11/9
-9.82%
3/8
2023年
3月期
512
3/9
353
4/12

4/8
1,992,600
5/16
556億26万391億8831万+10.49%
3/9
-8.25%
9/30
2024年
3月期
731
9/20
478
4/6
1,771,200
2/13
793億8241万519億806万+8.53%
1/18
-10.56%
10/4
最新585
2024/9/18
287,200624億9172万-1.18%
592

年間値上がり率

1984/12/28 vs 1983/12/28
27%(1.27倍)
1985/12/28 vs 1984/12/28
13%(1.13倍)
1986/12/27 vs 1985/12/28
40%(1.4倍)
1987/12/28 vs 1986/12/27
-1%(0.99倍)
1988/12/28 vs 1987/12/28
62%(1.62倍)
1989/12/29 vs 1988/12/28
82%(1.82倍)
1990/12/28 vs 1989/12/29
-58%(0.42倍)
1991/12/30 vs 1990/12/28
24%(1.24倍)
1992/12/30 vs 1991/12/30
-34%(0.66倍)
1993/12/30 vs 1992/12/30
-23%(0.77倍)
1994/12/30 vs 1993/12/30
65%(1.65倍)
1995/12/29 vs 1994/12/30
-29%(0.71倍)
1996/12/30 vs 1995/12/29
-13%(0.87倍)
1997/12/30 vs 1996/12/30
-57%(0.43倍)
1998/12/30 vs 1997/12/30
-15%(0.85倍)
1999/12/30 vs 1998/12/30
-32%(0.68倍)
2000/12/29 vs 1999/12/30
-22%(0.78倍)
2001/12/28 vs 2000/12/29
-13%(0.87倍)
2002/12/30 vs 2001/12/28
4%(1.04倍)
2003/12/30 vs 2002/12/30
338%(4.38倍)
2004/12/30 vs 2003/12/30
56%(1.56倍)
2005/12/30 vs 2004/12/30
60%(1.6倍)
2006/12/29 vs 2005/12/30
-2%(0.98倍)
2007/12/28 vs 2006/12/29
-13%(0.87倍)
2008/12/30 vs 2007/12/28
-76%(0.24倍)
2009/12/30 vs 2008/12/30
43%(1.43倍)
2010/12/30 vs 2009/12/30
124%(2.24倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
5%(1.05倍)
2013/12/30 vs 2012/12/28
12%(1.12倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
23%(1.23倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
32%(1.32倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
-19%(0.81倍)
2020/12/30 vs 2019/12/30
-30%(0.7倍)
2021/12/30 vs 2020/12/30
27%(1.27倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
35%(1.35倍)
2024/09/18 vs 2023/12/29
3%(1.03倍)
過去安値
35円(2001/12/18)
1571%(16.71倍)
585円(9/18)