7292 村上開明堂

7292
2024/09/18
時価
555億円
PER 予
8.86倍
2010年以降
1.99-11.95倍
(2010-2024年)
PBR
0.63倍
2010年以降
0.19-0.83倍
(2010-2024年)
配当 予
3.92%
ROE 予
7.07%
ROA 予
5.56%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
4,500
始値
4,600
高値
4,620
安値
4,555
終値 +2.11%
4,595
出来高 -21.52%
6,200

乖離率

株価(5日)
移動平均値
+2.66%
4,476
株価(25日)
移動平均値
+2.96%
4,463
出来高(5日)
移動平均値
+17.87%
5,260

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
09/184,6004,6204,5554,595+2.11%6,200555億9950万+2.96%8.860.63
09/174,5554,5754,4554,500+1.24%7,900544億5000万+0.94%8.670.61
09/134,4504,5054,4254,445-0.22%3,300537億8450万-0.11%8.570.61
09/124,4554,4854,4054,455+1.6%2,700539億550万+0.34%8.590.61
09/114,4054,4604,3804,385-0.45%6,200530億5850万-0.97%8.450.6
09/104,4254,5204,3904,405-0.45%5,300533億50万-0.18%8.490.6
09/094,3054,4604,3004,425+1.14%3,100535億4250万+0.71%8.530.6
09/064,5404,5404,3704,375-2.13%7,300529億3750万-0.55%8.430.6
09/054,5104,5104,4304,470+0.68%2,600540億8700万+1.25%8.620.61
09/044,4154,6254,4154,440-2.42%5,000537億2400万+0.27%8.560.6
09/034,5504,6004,4854,550+1.45%2,600550億5500万+2.39%8.770.62
09/024,5004,5204,4854,485+0.34%5,600542億6850万+0.61%8.640.61
08/304,3554,5504,3554,470+1.82%7,500540億8700万+0.02%8.620.61
08/294,4004,4354,3554,390+0.34%2,500531億1900万-2.07%8.460.6
08/284,3054,4404,3004,375+0.69%8,500529億3750万-2.86%8.430.6
08/274,3054,4004,3054,345+0.12%6,400525億7450万-4.02%8.370.59
08/264,3854,4154,3154,340-1.03%8,400525億1400万-4.62%8.360.59
08/234,4104,4204,3504,385-0.57%4,700530億5850万-4.13%8.450.6
08/224,4604,4604,4054,410-1.78%4,600533億6100万-4.07%8.50.6
08/214,4604,4904,4504,490-0.33%1,000543億2900万-2.9%8.650.61
08/204,5004,5504,4504,505+0.11%1,700545億1050万-2.99%8.680.61
08/194,5904,5904,4504,500-2.6%7,800544億5000万-3.47%8.670.61
08/164,6654,7454,5604,620+0.22%4,800559億200万-1.28%8.90.63
08/154,6254,6254,5504,610+0.22%3,400557億8100万-1.81%8.880.63
08/144,5154,6004,5054,600+2.68%4,700556億6000万-2.38%8.870.63
08/134,4254,5154,3004,480+4.55%5,600542億800万-5.21%8.630.61
08/094,1554,3654,1554,285+1.9%13,800518億4850万-9.71%8.260.58
08/084,1804,3054,1404,205+1.33%7,400508億8050万-11.94%8.10.57
08/073,9404,3003,9404,150+3.62%11,600502億1500万-13.67%80.57
08/064,0054,3004,0054,005+1.78%6,800484億6050万-17.27%7.720.55
08/054,0704,3653,8703,935-13.71%24,600476億1350万-19.4%7.580.54
08/024,5704,6404,5004,560-4.3%11,700551億7600万-7.43%8.790.62
08/014,8104,8204,7504,765-0.94%15,000576億5650万-3.64%9.180.65
07/314,7904,8404,7904,810-0.52%1,700582億100万-3.02%9.270.66
07/304,9154,9354,8354,835-1.12%2,600585億350万-2.62%9.320.66
07/294,8154,9304,8154,890+2.62%6,800591億6900万-1.57%9.420.67
07/264,8054,8154,7504,765-0.94%4,500576億5650万-4.05%9.180.65
07/254,9204,9204,7504,810-2.14%10,500582億100万-3.24%9.270.66
07/244,9954,9954,9004,915-0.81%5,300594億7150万-1.23%9.470.67
07/234,9654,9804,9004,955+0.71%5,600599億5550万-0.26%9.550.68
07/224,9554,9554,9054,920-0.51%3,200595億3200万-0.75%9.480.67
07/194,9654,9954,9304,945-0.4%2,300598億3450万-0.08%9.530.67
07/185,0505,0604,9554,965-2.26%6,500600億7650万+0.51%9.570.68
07/175,0305,1004,9955,080+1.6%11,800614億6800万+3.02%9.790.69
07/164,9405,0504,9155,000+1.21%9,100605億+1.61%9.640.68
07/124,9504,9854,9254,940-0.4%4,300597億7400万+0.63%9.520.67
07/115,0105,0304,9504,960-0.8%4,100600億1600万+1.27%9.560.68
07/105,0905,0904,9755,000-0.6%8,800605億+2.31%9.640.68
07/094,9805,0304,9605,030+1.62%3,400608億6300万+3.2%9.690.69
07/084,9954,9954,9304,950-0.4%5,100598億9500万+1.87%9.540.67
07/055,0205,0404,9104,970-1%6,900601億3700万+2.43%9.580.68
07/045,0005,0405,0005,020+0.4%5,600607億4200万+3.83%9.680.68
07/034,9905,0104,9405,000+0.2%4,500605億+3.82%9.640.68
07/025,0405,0404,9854,990-0.99%6,000603億7900万+4.02%9.620.68
07/015,0405,0504,9705,040+0.2%4,900609億8400万+5.4%9.710.69
06/285,0905,0905,0305,030-0.4%2,800608億6300万+5.52%9.690.69
06/275,0805,1605,0405,050-1.75%14,100611億500万+6.23%9.730.69
06/264,9755,1704,9605,140+4.26%16,800621億9400万+8.44%9.910.7
06/254,9354,9904,9204,930+0.51%5,200596億5300万+4.32%9.50.67
06/244,8954,9254,8504,905+1.13%3,600593億5050万+4.01%9.450.67
06/214,8904,9404,8504,850-0.72%4,900586億8500万+2.95%9.350.66
06/204,9804,9804,8654,885-1.01%6,700591億850万+3.74%9.410.67
06/194,8955,2004,8804,935+4.67%35,300597億1350万+4.89%9.510.67
06/184,6554,7154,6504,715+0.64%2,800570億5150万+0.43%9.090.64
06/174,7004,7204,6854,685-0.74%1,900566億8850万-0.19%9.030.64
06/144,6804,7654,6504,720+0.43%2,100571億1200万+0.7%9.10.64
06/134,7504,7754,6904,700-1.16%4,300568億7000万+0.56%9.060.64
06/124,8154,8204,7454,755-1.35%4,500575億3550万+1.8%9.160.65
06/114,7154,8354,7004,820+2.23%10,600583億2200万+3.34%9.290.66
06/104,6754,7654,6754,715+1.18%3,600570億5150万+1.29%9.090.64
06/074,7454,7454,6604,660-0.32%2,300563億8600万+0.15%8.980.63
06/064,7404,7604,6254,675+0.11%7,900565億6750万+0.54%9.010.64
06/054,6654,7354,6604,6700%5,400565億700万+0.43%90.64
06/044,7604,7954,6504,670-1.89%8,700565億700万+0.56%90.64
06/034,5654,7854,5654,760+4.39%14,700575億9600万+2.61%9.170.65
05/314,5304,6154,5004,560+0.55%3,500551億7600万-1.6%8.790.62
05/304,5004,5704,4804,535+0.11%5,200548億7350万-2.18%8.740.62
05/294,6104,6404,5154,530-1.74%13,300548億1300万-2.39%8.730.62
05/284,6604,7004,6104,610-1.28%5,700557億8100万-0.65%8.880.63
05/274,7104,7254,6654,670-0.85%4,700565億700万+0.65%90.64
05/244,7154,7504,6954,710+0.32%4,400569億9100万+1.49%9.080.64
05/234,7804,7804,6654,695-1.78%9,700568億950万+1.16%9.050.64
05/224,6754,8004,6754,780+2.14%6,700578億3800万+2.84%9.210.65
05/214,8504,8504,6604,680-2.5%7,500566億2800万+0.62%9.020.64
05/204,8004,8854,8004,8000%4,400580億8000万+3.03%9.250.65
05/174,7904,8904,7304,800+0.42%10,400580億8000万+2.89%9.250.65
05/164,6904,7804,6254,780+1.92%7,200578億3800万+2.29%9.210.65
05/154,6904,7854,6804,690+0.11%8,600567億4900万+0.17%9.040.64
05/144,7004,7504,5204,685+4.11%35,800566億8850万-0.02%9.030.64
05/134,4604,5004,3804,500+2.16%16,300544億5000万-4.13%8.670.61
05/104,5754,5754,4004,405-4.55%18,400533億50万-6.48%8.490.6
05/094,5754,6504,5754,615+0.76%5,600558億4150万-2.43%8.890.63
05/084,6104,6104,5504,580-0.65%5,500554億1800万-3.42%8.830.62
05/074,6504,6504,6004,610-0.86%4,100557億8100万-3.21%8.880.63
05/024,6554,6554,5804,650+1.2%2,600562億6500万-2.74%8.960.63
05/014,7004,7004,5604,595-1.82%8,700555億9950万-4.37%8.860.63
04/304,5004,6804,4554,680+3.88%16,600566億2800万-3.19%9.020.64
04/264,5104,5854,4654,505-0.77%12,100545億1050万-7.27%8.680.61
04/254,6504,6504,5054,540-2.37%13,300549億3400万-7.16%8.750.62
04/244,6554,7254,5954,650+1.2%6,500562億6500万-5.43%8.960.63

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
1,019
6/18
700
1/24

1/23
44,000
5/9
--+16.31%
6/18
-14.43%
1/23
2009年
3月期
830
6/6
320
3/26

2/24
26,000
7/3
--+4.1%
5/11
-25.02%
2/24
2010年
3月期
990
3/23
343
4/30

4/28

他5件
127,000
10/7
--+28.61%
10/19
-11.07%
11/20
2011年
3月期
1,590
2/14

1/27
760
11/5
104,000
4/28
208億2900万99億5600万+27.21%
12/15
-42.14%
3/15
2012年
3月期
1,278
3/21
680
11/11
31,000
6/6

6/1
167億4180万89億800万+17.79%
3/15
-12.78%
8/9
2013年
3月期
1,525
2/8
900
10/19

10/18

他3件
66,000
5/15
199億7750万117億9000万+22.96%
2/8
-10.24%
6/5
2014年
3月期
1,680
5/14

5/13
1,149
6/7
96,000
5/15
220億800万150億5190万+11.82%
5/13
-18.33%
6/7
2015年
3月期
2,240
3/23

3/19
1,320
5/13
50,000
11/12
293億4400万172億9200万+15.73%
11/13
-4.89%
5/15
2016年
3月期
2,387
6/26
1,407
2/24
20,000
2/23

6/11
312億6970万184億3170万+9.16%
6/5
-20.77%
2/24
2017年
3月期
2,540
1/12
1,296
6/16
266,000
6/20
332億7400万169億7760万+18.22%
11/28
-11.72%
4/17
2018年
3月期
3,600
1/17
1,945
4/17
52,900
12/27
471億6000万254億7950万+16.26%
10/23
-9.79%
2/6
2019年
3月期
3,280
4/6
2,179
12/25
65,100
10/25
429億6800万285億4490万+9.48%
1/22
-15.08%
12/25
2020年
3月期
2,990
2/7
1,909
3/23
47,300
9/18
391億6900万250億790万+12%
9/18
-21.71%
3/23
2021年
3月期
3,475
3/1
1,994
4/14
60,600
2/12
455億2250万261億2140万+28.28%
2/12
-6.29%
4/28
2022年
3月期
3,355
4/12
2,396
12/21
50,300
12/21
439億5050万313億8760万+8.28%
1/11
-8.77%
8/20
2023年
3月期
3,150
3/22
2,216
9/30
84,000
3/22
412億6500万290億2960万+11.74%
3/10
-3.94%
5/26
2024年
3月期
5,430
3/26
2,689
4/20
100,700
11/9
657億300万352億2590万+23.09%
11/10
-9.27%
4/19
最新4,595
2024/9/18
6,200555億9950万+2.96%
4,463

年間値上がり率

1996/12/27 vs 1995/12/29
7%(1.07倍)
1997/12/29 vs 1996/12/27
-58%(0.42倍)
1998/12/30 vs 1997/12/29
-31%(0.69倍)
1999/12/30 vs 1998/12/30
86%(1.86倍)
2000/12/25 vs 1999/12/30
-8%(0.92倍)
2001/12/26 vs 2000/12/25
-28%(0.72倍)
2002/12/27 vs 2001/12/26
-2%(0.98倍)
2003/12/29 vs 2002/12/27
-6%(0.94倍)
2004/12/24 vs 2003/12/29
55%(1.55倍)
2005/12/27 vs 2004/12/24
63%(1.63倍)
2006/12/28 vs 2005/12/27
-16%(0.84倍)
2007/12/28 vs 2006/12/28
-12%(0.88倍)
2008/12/29 vs 2007/12/28
-44%(0.56倍)
2009/12/30 vs 2008/12/29
46%(1.46倍)
2010/12/30 vs 2009/12/30
82%(1.82倍)
2011/12/30 vs 2010/12/30
-36%(0.64倍)
2012/12/28 vs 2011/12/30
43%(1.43倍)
2013/12/30 vs 2012/12/28
25%(1.25倍)
2014/12/30 vs 2013/12/30
26%(1.26倍)
2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
12%(1.12倍)
2017/12/29 vs 2016/12/30
54%(1.54倍)
2018/12/28 vs 2017/12/29
-35%(0.65倍)
2019/12/30 vs 2018/12/28
25%(1.25倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
-9%(0.91倍)
2023/12/29 vs 2022/12/30
69%(1.69倍)
2024/09/18 vs 2023/12/29
12%(1.12倍)
過去安値
320円(2009/03/26)
1336%(14.36倍)
4,595円(9/18)