7420 佐鳥電機

7420
2024/03/27
時価
459億円
PER 予
15.3倍
2010年以降
赤字-1373.24倍
(2010-2023年)
PBR
1.14倍
2010年以降
0.24-0.91倍
(2010-2023年)
配当 予
3.12%
ROE 予
7.48%
ROA 予
3.03%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,566
始値
2,574
高値
2,585
安値
2,543
終値 -0.12%
2,563
出来高 -8.42%
83,800

乖離率

株価(5日)
移動平均値
+2.32%
2,505
株価(25日)
移動平均値
+3.64%
2,473
出来高(5日)
移動平均値
+37.2%
61,080

2023/10/27~2024/03/27

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
03/272,5742,5852,5432,563-0.12%83,800459億9771万+3.64%15.31.14
03/262,4732,5662,4622,566+4.56%91,500460億5155万+4.27%15.321.15
03/252,4702,4802,4512,454-0.65%29,100440億4151万+0.16%14.651.1
03/222,4792,4902,4462,470-0.04%42,700443億2866万+1.15%14.741.1
03/212,4482,4852,4332,471+1.85%58,300443億4660万+1.44%14.751.1
03/192,4192,4482,3932,426+0.25%47,500435億3899万-0.21%14.481.08
03/182,3812,4242,3722,420+1.77%41,000434億3131万-0.29%14.441.08
03/152,3542,4062,3542,378+0.08%40,900426億7755万-1.86%14.191.06
03/142,3522,3822,3492,376+0.59%36,000426億4165万-1.86%14.181.06
03/132,4742,4902,3622,362-3.2%62,100423億9040万-2.36%14.11.05
03/122,4002,4412,3502,440+0.12%87,700437億9025万+0.83%14.561.09
03/112,5092,5092,4132,437-4.58%94,300437億3641万+0.79%14.551.09
03/082,4722,5612,4682,554+1.83%81,900458億3619万+5.71%15.241.14
03/072,5522,5662,4872,508-2.11%94,600450億1063万+4.02%14.971.12
03/062,5132,6122,5102,562+0.59%116,400459億7976万+6.31%15.291.14
03/052,5252,5492,4802,547+0.87%74,300457億1056万+5.86%15.21.14
03/042,5682,5752,4712,525+0.16%140,000453億1573万+5.25%15.071.13
03/012,4852,5292,4762,521+1.74%111,100452億4394万+5.22%15.051.13
02/292,4362,4952,4222,478+1.31%72,100444億7223万+3.64%14.791.11
02/282,4452,4802,4312,446+0.12%54,400438億9793万+2.43%14.61.09
02/272,4152,4852,4032,443+0.95%111,800438億4409万+2.43%14.581.09
02/262,4462,4652,4072,420-0.98%82,200434億3131万+1.72%14.441.08
02/222,5102,5142,4182,444-0.2%163,600438億6204万+3.08%14.591.09
02/212,6132,6342,4402,449-4.45%386,300439億5177万+3.6%14.621.09
02/202,4992,5902,4662,563+13.11%738,400459億9771万+8.56%15.31.14
02/192,2742,2802,2542,266-0.7%46,600406億6750万-3.45%13.521.01
02/162,3002,3292,2752,282+0.53%48,200409億5465万-2.56%13.621.02
02/152,3302,3442,2592,270-1.48%64,700407億3929万-2.83%13.551.01
02/142,3692,3732,3032,304-2.21%57,400413億4948万-1.03%13.751.03
02/132,3202,3602,3202,356+1.64%54,100422億8272万+1.6%14.061.05
02/092,3152,3552,3092,318-0.09%45,700416億74万+0.52%13.831.03
02/082,3122,3292,2562,320-0.17%107,600416億3663万+1.18%13.851.04
02/072,3252,3532,3102,324-0.9%51,300417億842万+1.97%13.871.04
02/062,3372,3742,3372,345-0.89%60,300420億8530万+3.53%141.05
02/052,4152,4252,3452,366-1.33%64,200424億6219万+5.2%14.121.06
02/022,3932,4132,3512,398+0.38%96,900430億3648万+7.44%14.311.07
02/012,4022,4252,3892,389-2.21%91,900428億7496万+7.95%14.261.07
01/312,4452,4532,4002,443-1.45%126,100438億4409万+11.35%14.581.09
01/302,4502,5252,4442,479+1.31%255,000444億9018万+14.19%14.81.11
01/292,4492,4532,4192,447+2.82%93,600439億1588万+13.92%14.61.09
01/262,4612,4662,3802,380-3.29%156,400427億1344万+11.95%14.21.06
01/252,4012,4632,3932,461+3.36%144,200441億6713万+16.75%14.691.1
01/242,3982,4282,3762,381-0.96%136,600427億3139万+14.09%14.211.06
01/232,3902,4532,3822,404+1.78%252,400431億4416万+16.14%14.351.07
01/222,3402,3702,3202,362+2.83%151,100423億9040万+14.94%14.11.05
01/192,2722,2972,2352,297+3.47%146,700412億2385万+12.54%13.711.03
01/182,2502,2502,2042,220-2.03%186,700398億4195万+9.36%13.250.99
01/172,3002,3502,2612,266-4.63%291,100406億6750万+12.29%13.521.01
01/162,3902,4002,2912,376+7.51%452,800426億4165万+18.56%14.181.06
01/152,1752,2352,1732,210+2.74%163,700396億6248万+11.22%13.190.99
01/122,1602,1642,1342,151+0.75%106,600386億362万+8.97%12.840.96
01/112,0972,1352,0972,135+3.14%90,400383億1647万+8.6%12.740.95
01/102,0942,1132,0662,070-0.48%113,200371億4992万+5.77%12.350.92
01/092,0532,0902,0532,080+2.61%99,000373億2939万+6.5%12.410.93
01/051,9982,0361,9982,027+1.5%74,200363億7821万+4.22%12.10.9
01/041,9631,9971,9411,997+1.47%74,300358億3981万+2.94%11.920.89
2023
12/291,9791,9801,9561,968-0.1%49,800353億1935万+1.6%11.750.88
12/281,9701,9901,9551,970+0.87%64,800353億5524万+1.81%11.760.88
12/271,9421,9691,9421,953+0.62%106,100350億5015万+1.03%11.660.87
12/261,9181,9421,9181,941+0.99%40,300348億3478万+0.47%11.580.87
12/251,9001,9321,9001,922+0.84%36,900344億9379万-0.41%11.470.86
12/221,9001,9171,8951,906+1.22%35,100342億665万-1.24%11.380.85
12/211,8901,9011,8771,883-0.84%41,300337億9387万-2.38%11.240.84
12/201,8951,9131,8941,899+0.21%39,700340億8102万-1.61%11.330.85
12/191,9161,9211,8901,895-1.61%46,400340億923万-1.86%11.310.85
12/181,9291,9301,8891,926-0.16%73,500345億6558万-0.21%11.50.86
12/151,9871,9871,9151,929-1.68%77,200346億1942万+0.1%11.510.86
12/142,0202,0361,9591,962-3.44%67,400352億1167万+1.98%11.710.88
12/132,0292,0502,0252,032+0.94%60,300364億6795万+5.89%12.130.91
12/122,0182,0532,0002,013-0.1%81,800361億2696万+5.23%12.010.9
12/111,9272,0151,9272,015+5.11%168,500361億6285万+5.61%12.030.9
12/081,9231,9391,9061,917-0.31%59,900344億406万+0.68%11.440.86
12/071,9401,9481,9211,923-1.23%43,900345億1174万+1.16%11.480.86
12/061,9001,9531,9001,947+3.13%81,800349億4247万+2.58%11.620.87
12/051,9301,9301,8881,888-2.68%78,100338億8360万-0.32%11.270.84
12/041,9351,9451,9161,940+0.31%62,300348億1684万+2.43%11.580.87
12/011,9561,9561,9161,934-1.53%94,300347億916万+2.33%11.540.86
11/301,8721,9651,8701,964+4.3%174,600352億4756万+4.08%11.720.88
11/291,8411,8891,8311,883-0.11%159,600337億9387万+0.05%11.240.84
11/281,9191,9281,8741,885-1.72%258,100338億2976万+0.21%11.250.84
11/271,9291,9391,9051,918-0.67%100,100344億2201万+1.91%11.450.86
11/241,9301,9611,9261,931+0.05%114,600346億5532万+2.66%11.530.86
11/221,8991,9391,8951,930+0.78%68,200346億3737万+2.6%11.520.86
11/211,8981,9251,8981,915+1.16%58,300343億6817万+1.97%11.430.85
11/201,9281,9431,8931,893-1.3%93,700339億7334万+0.96%11.30.84
11/171,8901,9181,8881,918+1.48%47,900344億2201万+2.24%11.450.86
11/161,8981,9051,8761,890-0.94%58,500339億1950万+0.75%11.280.84
11/151,9231,9251,8951,908+0.05%56,600342億4254万+1.71%11.390.85
11/141,8901,9181,8891,907+1.92%78,500342億2459万+1.65%11.380.85
11/131,8691,8861,8501,871+0.32%51,700335億7851万-0.11%11.170.84
11/101,8371,8671,8231,865+1.14%39,600334億7083万-0.37%11.130.83
11/091,8471,8691,8351,844+0.05%59,000330億9394万-1.28%11.010.82
11/081,8991,9031,8331,843-2.18%76,600330億7600万-1.34%110.82
11/071,9081,9171,8841,884-0.79%47,300338億1182万+0.75%11.240.84
11/061,9141,9201,8881,899+0.05%82,500340億8102万+1.55%11.330.85
11/021,8741,9061,8741,898+2.1%80,400340億6307万+1.5%11.330.85
11/011,8841,8941,8461,859+0.81%70,500333億6314万-0.48%11.10.83
10/311,8351,8441,8081,844-0.05%73,000330億9394万-1.28%11.010.82
10/301,8471,8761,8321,845-2.23%171,000331億1189万-1.18%11.010.82
10/271,8591,8871,8571,887+2.83%63,400338億6566万+1.18%11.260.84

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
5月期
1,943
7/17
745
3/17
304,700
8/9
--+9.38%
2/25
-26.81%
1/22
2009年
5月期
880
6/20

6/2
303
1/26
148,000
7/16
--+18.73%
4/2
-28.17%
10/8
2010年
5月期
979
4/23
439
6/2
861,400
4/9
--+38.62%
4/22
-12.77%
2/10
2011年
5月期
794
7/14
397
3/15
319,500
12/20
142億4912万71億2456万+10.22%
12/14
-33.11%
3/15
2012年
5月期
562
7/20
410
5/31
144,500
7/15
100億8565万73億5786万+9.96%
7/20
-17.92%
6/4
2013年
5月期
597
5/22
372
6/5
156,300
5/29
107億1376万66億7591万+12.05%
5/8
-14.35%
6/11
2014年
5月期
715
1/10
449
6/7
370,900
1/10
128億3198万80億5775万+17.65%
1/10
-11.09%
2/5
2015年
5月期
890
4/14
606
10/15
416,000
10/15
159億7267万108億7577万+7.72%
7/4
-10.58%
10/16
2016年
5月期
975
7/21
629
2/12
422,900
11/25
174億9815万112億8855万+9.8%
7/16
-13.36%
12/25
2017年
5月期
854
5/12
613
6/17
396,900
5/26
153億2658万110億140万+9.02%
2/22
-4.95%
6/1
2018年
5月期
1,303
12/27
781
6/2
630,800
12/22
233億8471万140億1647万+20.81%
12/27
-14%
2/14
2019年
5月期
1,246
6/22
776
12/25
1,726,800
6/22
223億6174万139億2673万+13.47%
10/5
-21.32%
12/25
2020年
5月期
966
12/24
610
3/13
109,400
9/20
173億3663万109億4756万+19.47%
3/27
-22.13%
3/13
2021年
5月期
998
9/17
721
12/28
437,200
9/17
179億1093万129億3966万+6.39%
6/17
-8.04%
12/25
2022年
5月期
1,329
5/9
770
6/8
1,217,400
4/18
238億5133万138億1905万+22.37%
4/19
-13.03%
1/27
2023年
5月期
1,868
3/7
978
7/15
1,330,100
4/14
335億2467万175億5199万+18.81%
3/6
-9.25%
7/15
最新2,563
2024/3/27
83,800459億9771万+3.64%
2,473

年間値上がり率

1998/12/30 vs 1997/12/30
-42%(0.58倍)
1999/12/30 vs 1998/12/30
3%(1.03倍)
2000/12/29 vs 1999/12/30
28%(1.28倍)
2001/12/28 vs 2000/12/29
-31%(0.69倍)
2002/12/30 vs 2001/12/28
-17%(0.83倍)
2003/12/30 vs 2002/12/30
143%(2.43倍)
2004/12/30 vs 2003/12/30
25%(1.25倍)
2005/12/30 vs 2004/12/30
60%(1.6倍)
2006/12/29 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/29
-44%(0.56倍)
2008/12/30 vs 2007/12/28
-64%(0.36倍)
2009/12/30 vs 2008/12/30
42%(1.42倍)
2010/12/30 vs 2009/12/30
7%(1.07倍)
2011/12/30 vs 2010/12/30
-22%(0.78倍)
2012/12/28 vs 2011/12/30
-8%(0.92倍)
2013/12/30 vs 2012/12/28
47%(1.47倍)
2014/12/30 vs 2013/12/30
24%(1.24倍)
2015/12/30 vs 2014/12/30
-5%(0.95倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
69%(1.69倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
10%(1.1倍)
2020/12/30 vs 2019/12/30
-22%(0.78倍)
2021/12/30 vs 2020/12/30
44%(1.44倍)
2022/12/30 vs 2021/12/30
19%(1.19倍)
2023/12/29 vs 2022/12/30
54%(1.54倍)
2024/03/27 vs 2023/12/29
30%(1.3倍)
過去安値
303円(2009/01/26)
746%(8.46倍)
2,563円(3/27)