7322 三十三 FG

7322
2024/03/28
時価
545億円
PER 予
9.5倍
2019年以降
0.75-11.28倍
(2019-2023年)
PBR
0.26倍
2019年以降
0.13-0.27倍
(2019-2023年)
配当 予
3.46%
ROE 予
2.79%
ROA 予
0.13%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,158
始値
2,113
高値
2,129
安値
2,083
終値 -3.48%
2,083
出来高 -49.85%
81,700

乖離率

株価(5日)
移動平均値
-1.33%
2,111
株価(25日)
移動平均値
+2.76%
2,027
出来高(5日)
移動平均値
+7.76%
75,820

2023/10/30~2024/03/28

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
03/282,1132,1292,0832,083-3.48%81,700545億707万+2.76%9.50.26
03/272,1132,1982,1082,158+2.86%162,900564億6964万+6.78%9.850.27
03/262,0852,1092,0802,098+0.62%44,100548億9959万+4.22%9.570.27
03/252,1282,1292,0852,085-2.11%57,100545億5941万+3.99%9.510.27
03/222,1222,1302,1012,130+1%33,300557億3695万+6.71%9.720.27
03/212,0842,1242,0712,109+2.23%60,400551億8743万+6.25%9.620.27
03/192,0662,0842,0482,063-0.58%53,800539億8372万+4.4%9.410.26
03/182,0832,0832,0522,075+1.02%36,700542億9773万+5.44%9.470.26
03/152,0382,0702,0312,054+1.28%41,300537億4821万+4.74%9.370.26
03/142,0322,0372,0162,028+0.75%21,700530億6786万+3.73%9.250.26
03/132,0212,0481,9972,013+0.4%47,100526億7534万+3.23%9.180.26
03/121,9822,0051,9622,005+0.3%50,100524億6600万+3.03%9.150.25
03/112,0602,0811,9811,999-4.35%79,200523億900万+2.88%9.120.25
03/082,0492,0992,0342,090+2.6%87,300546億9025万+7.73%9.540.27
03/071,9992,0541,9992,037+2.36%85,800533億337万+5.33%9.290.26
03/061,9712,0051,9671,990+0.15%87,800520億7349万+3.16%9.080.25
03/051,9801,9921,9651,9870%39,000519億9499万+3.17%9.070.25
03/042,0102,0101,9681,987-1.14%52,700519億9499万+3.38%9.070.25
03/011,9802,0191,9792,010+1.62%58,500525億9684万+4.74%9.170.26
02/291,9581,9931,9581,978+0.15%26,200517億5948万+3.29%9.030.25
02/281,9331,9861,9301,975+2.17%74,900516億8098万+3.35%9.010.25
02/271,9261,9571,9161,933+0.31%45,900505億8194万+1.31%8.820.25
02/261,9361,9441,9251,927-0.31%23,700504億2493万+1.15%8.790.24
02/221,9371,9531,9231,933-0.15%32,800505億8194万+1.58%8.820.25
02/211,9351,9471,9251,936+0.21%24,400506億6044万+1.84%8.830.25
02/201,9491,9601,9291,932-0.92%37,100505億5577万+1.74%8.820.25
02/191,9001,9501,9001,950+3.23%50,000510億2679万+2.79%8.90.25
02/161,8781,9051,8781,889+1.12%52,200494億3056万-0.26%8.620.24
02/151,8681,8811,8601,868-0.05%43,400488億8104万-1.32%8.520.24
02/141,8761,8761,8541,869-0.37%40,500489億721万-1.27%8.530.24
02/131,8671,8841,8621,876+0.7%44,600490億9038万-0.85%8.560.24
02/091,8741,8851,8551,863-1.43%51,300487億5021万-1.53%8.50.24
02/081,9001,9061,8771,890-0.89%45,500494億5673万0%8.620.24
02/071,8971,9111,8921,907+0.47%22,100499億158万+1.06%8.70.24
02/061,9191,9231,8981,898-1.61%38,300496億6607万+0.8%8.660.24
02/051,9151,9381,9101,929+0.84%35,600504億7727万+2.72%8.80.25
02/021,9251,9261,9001,913-0.73%32,300500億5859万+2.19%8.730.24
02/011,9491,9491,9161,927-0.82%33,800504億2493万+3.16%8.790.24
01/311,9131,9431,9131,943+2.1%41,100508億4361万+4.29%8.870.25
01/301,9221,9221,9011,903-1.04%20,600497億9691万+2.53%8.680.24
01/291,9031,9261,9031,923+1.21%23,900503億2026万+3.89%8.770.24
01/261,9031,9261,8951,900-0.47%38,700497億1841万+2.87%8.670.24
01/251,9121,9311,9041,9090%34,800499億5391万+3.58%8.710.24
01/241,8671,9101,8671,909+1.92%48,500499億5391万+3.75%8.710.24
01/231,9031,9031,8721,873-0.9%32,700490億1188万+1.9%8.550.24
01/221,8711,8911,8681,890+1.12%28,500494億5673万+2.77%8.620.24
01/191,8781,8851,8691,869-0.74%28,600489億721万+1.69%8.530.24
01/181,8801,8881,8681,883+0.59%22,700492億7356万+2.39%8.590.24
01/171,8751,8951,8721,872-0.32%31,000489億8571万+1.79%8.540.24
01/161,8951,8951,8701,878-0.84%29,800491億4272万+2.12%8.570.24
01/151,8631,9051,8631,894+1.61%31,100495億6140万+3.05%8.640.24
01/121,8821,8931,8611,864-0.9%35,200487億7637万+1.47%8.510.24
01/111,8631,9021,8631,881+1.35%38,100492億2122万+2.4%8.580.24
01/101,8591,8791,8521,856-0.16%39,100485億6703万+1.09%8.470.24
01/091,8611,8801,8541,8590%34,700486億4554万+1.2%8.480.24
01/051,8251,8671,8251,859+2.42%56,600486億4554万+1.2%8.480.24
01/041,8021,8151,7861,8150%49,400474億9416万-1.25%8.280.23
2023
12/291,7931,8271,7931,815+0.78%36,900474億9416万-1.36%8.280.23
12/281,7851,8041,7851,801+0.39%21,200471億2782万-2.28%8.220.23
12/271,7921,7961,7851,794+0.79%72,500469億4464万-2.76%8.190.23
12/261,7891,7911,7761,780-0.61%23,800465億7830万-3.68%8.120.23
12/251,8091,8091,7891,791-0.72%18,300468億6614万-3.24%8.170.23
12/221,7881,8071,7711,804+1.63%44,500472億632万-2.64%8.230.23
12/211,7901,7971,7741,775-0.95%57,700464億4746万-4.21%8.10.23
12/201,8041,8061,7881,792-0.67%72,700468億9231万-3.4%8.180.23
12/191,8181,8181,7911,804+0.06%48,100472億632万-2.8%8.230.23
12/181,8191,8191,7811,803-2.22%43,200471億8015万-2.91%8.230.23
12/151,8401,8491,8261,844+0.05%42,000482億5302万-0.75%8.410.23
12/141,9041,9041,8431,843-3.25%56,900482億2685万-0.81%8.410.23
12/131,8851,9191,8851,905+1.28%39,300498億4924万+2.53%8.690.24
12/121,8891,8981,8741,881-0.16%37,200492億2122万+1.13%8.580.24
12/111,9041,9271,8751,884-0.48%89,600492億9973万+1.13%8.60.24
12/081,8531,8971,8531,893+1.77%103,900495億3523万+1.34%8.640.24
12/071,8451,8641,8391,8600%35,800486億7170万-0.64%8.490.24
12/061,8471,8681,8391,860+0.27%54,600486億7170万-0.85%8.490.24
12/051,8531,8741,8521,855-0.64%60,800485億4087万-1.17%8.460.24
12/041,8651,8781,8581,867-0.27%35,800488億5488万-0.64%8.520.24
12/011,8831,8831,8561,872+0.21%61,900489億8571万-0.27%8.540.24
11/301,8541,8801,8451,868+0.59%51,600488億8104万-0.43%8.520.24
11/291,8751,8821,8371,857-1.28%73,900485億9320万-0.96%8.470.24
11/281,8771,9091,8721,881+0.05%39,200492億2122万+0.37%8.580.24
11/271,8831,8961,8701,880+0.37%40,400491億9505万+0.37%8.580.24
11/241,8701,8791,8571,873+0.16%21,200490億1188万+0.05%8.550.24
11/221,8541,8801,8541,870+0.7%26,400489億3338万-0.05%8.530.24
11/211,8541,8881,8521,857-0.27%46,500485億9320万-0.59%8.470.24
11/201,8401,8741,8391,862+1.2%53,600487億2404万-0.21%8.50.24
11/171,8001,8451,7981,840+2.22%47,200481億4835万-1.29%8.40.23
11/161,8031,8351,8001,800-0.66%86,800471億165万-3.49%8.210.23
11/151,8391,8391,7961,812-0.6%53,000474億1566万-2.95%8.270.23
11/141,8561,8561,8001,823-0.71%55,400477億350万-2.51%8.320.23
11/131,8351,8401,8121,836+0.22%40,200480億4368万-1.77%8.380.23
11/101,8011,8351,7921,832-0.49%67,000479億3901万-1.93%8.360.23
11/091,8311,8561,8001,841-0.22%67,900481億7452万-1.23%8.40.23
11/081,9581,9581,8361,845-5.72%141,700482億7919万-0.97%8.420.23
11/071,9611,9901,9451,957-0.2%45,400512億996万+5.05%8.930.25
11/062,0002,0061,9611,961-1.61%53,600513億1463万+5.49%8.950.25
11/022,0112,0181,9681,993+0.1%62,200521億5199万+7.27%9.090.25
11/011,9831,9951,9611,991+1.74%57,300520億9966万+7.27%9.080.25
10/311,9191,9641,9081,957+3.27%123,300512億996万+5.56%8.930.25
10/301,9001,9281,8841,895+0.05%93,800495億8757万+2.27%8.650.24

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
2019年
3月期
2,510
9/21
1,512
3/14
81,200
3/22
656億8063万395億6538万+13.66%
9/21
-14.25%
10/29
2020年
3月期
1,799
9/20
1,119
3/13
125,900
9/20
470億7548万292億8152万+15.09%
3/27
-21.12%
3/13
2021年
3月期
1,595
3/22
1,229
1/6

1/5
249,300
3/29
417億3729万321億5996万+11.47%
3/22
-8.85%
4/8
2022年
3月期
1,598
3/23
1,269
5/27
553,200
5/27
418億1580万332億666万+5.23%
12/17
-7.15%
4/27
2023年
3月期
1,811
3/9
1,355
6/20

5/19
198,600
3/14
473億8949万354億5707万+10.46%
1/13
-9.19%
3/20
最新2,083
2024/3/28
81,700545億707万+2.76%
2,027

年間値上がり率

2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
-27%(0.73倍)
2021/12/30 vs 2020/12/30
17%(1.17倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
14%(1.14倍)
2024/03/28 vs 2023/12/29
15%(1.15倍)
過去安値
1,119円(2020/03/13)
86%(1.86倍)
2,083円(3/28)