7485 岡谷鋼機

7485
2024/03/28
時価
1620億円
PER 予
7.13倍
2010年以降
3.67-78.22倍
(2010-2024年)
PBR
0.42倍
2010年以降
0.25-0.81倍
(2010-2024年)
配当 予
1.21%
ROE 予
5.82%
ROA 予
2.69%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
17,450
始値
17,640
高値
17,890
安値
16,430
終値 -4.47%
16,670
出来高 -29.55%
6,200

乖離率

株価(5日)
移動平均値
+0.68%
16,558
株価(25日)
移動平均値
+14.41%
14,570
出来高(5日)
移動平均値
+15.24%
5,380

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
03/2817,64017,89016,43016,670-4.47%6,2001620億3240万+14.41%7.130.42
03/2716,99017,50016,54017,450+2.71%8,8001696億1400万+20.42%7.460.43
03/2615,94016,99015,78016,990+7.67%4,5001651億4280万+18.15%7.260.42
03/2515,81015,81015,50015,780-0.75%2,8001533億8160万+10.53%6.750.39
03/2215,21015,99015,21015,900+4.54%4,6001545億4800万+11.85%6.80.4
03/2114,22015,29014,22015,210+7.42%6,6001478億4120万+7.45%6.50.38
03/1914,33014,38014,16014,160+0.43%1,3001376億3520万+0.19%6.050.35
03/1813,83014,10013,83014,100+2.03%2,2001370億5200万-0.33%6.030.35
03/1513,71013,91013,71013,820-0.79%1,4001343億3040万-2.39%5.910.34
03/1413,63013,93013,63013,9300%2001353億9960万-1.78%5.960.35
03/1313,76013,93013,76013,930+2.13%8001353億9960万-1.9%5.960.35
03/1213,60013,64013,60013,640+0.29%7001325億8080万-4.07%5.830.34
03/1113,60013,60013,51013,6000%9001321億9200万-4.57%5.820.34
03/0813,51013,64013,50013,600+0.67%1,1001321億9200万-4.78%5.820.34
03/0713,53013,54013,50013,5100%1,4001313億1720万-5.63%5.780.34
03/0613,65013,65013,45013,510-1.31%2,5001313億1720万-5.87%5.780.34
03/0513,90013,90013,57013,690-1.51%2,8001330億6680万-4.82%5.850.34
03/0413,95013,95013,86013,900-0.43%2,6001351億800万-3.5%5.940.35
03/0114,15014,18013,91013,960-1.13%2,1001356億9120万-3.17%5.970.35
02/2914,24014,27014,04014,120-1.26%1,9001372億4640万-2.13%5.740.35
02/2814,52014,52014,28014,300-2.92%1,4001389億9600万-0.98%5.820.36
02/2714,68014,73014,60014,730+1.24%2,2001431億7560万+1.95%5.990.37
02/2614,67014,69014,50014,550+0.21%3,2001414億2600万+0.75%5.920.36
02/2214,68014,68014,42014,520-1.09%2,0001411億3440万+0.67%5.90.36
02/2114,50014,68014,50014,680-0.07%1,3001426億8960万+1.82%5.970.37
02/2014,51014,69014,51014,690+0.07%6001427億8680万+1.92%5.970.37
02/1914,58014,68014,43014,680+1.87%2,6001426億8960万+1.96%5.970.37
02/1614,24014,61014,24014,410+1.26%3,1001400億6520万+0.26%5.860.36
02/1514,47014,50014,23014,230-1.45%2,3001383億1560万-0.92%5.790.35
02/1414,63014,63014,42014,440-1.3%1,0001403億5680万+0.61%5.870.36
02/1314,41014,67014,41014,630+1.04%1,6001422億360万+2.07%5.950.36
02/0914,45014,49014,33014,480+0.35%1,3001407億4560万+1.34%5.890.36
02/0814,39014,43014,39014,430+0.21%6001402億5960万+1.42%5.870.36
02/0714,30014,40014,30014,400+0.21%8001399億6800万+1.67%5.860.36
02/0614,37014,37014,37014,3700%2001396億7640万+1.95%5.840.36
02/0514,49014,49014,31014,370-0.76%9001396億7640万+2.52%5.840.36
02/0214,31014,48014,31014,480+0.63%1,0001407億4560万+3.93%5.890.36
02/0114,42014,42014,39014,390-0.21%4001398億7080万+3.97%5.850.36
01/3114,59014,59014,40014,420-0.21%9001401億6240万+4.83%5.860.36
01/3014,48014,48014,28014,450+1.33%1,8001404億5400万+5.71%5.880.36
01/2914,30014,40014,25014,260+0.42%1,1001386億720万+4.96%5.80.36
01/2614,38014,38014,20014,200-0.28%7001380億2400万+5.1%5.770.35
01/2514,25014,30014,22014,240+0.14%1,1001384億1280万+5.98%5.790.35
01/2414,31014,44014,22014,220-1.59%9001382億1840万+6.47%5.780.35
01/2314,48014,51014,34014,450-0.21%1,0001404億5400万+8.85%5.880.36
01/2214,51014,51014,34014,480-0.48%1,3001407億4560万+9.79%5.890.36
01/1914,21014,60014,20014,550+3.12%8001414億2600万+11.05%5.920.36
01/1814,28014,30014,11014,110-2.01%1,7001371億4920万+8.44%5.740.35
01/1714,30014,79014,30014,400-1.03%3,0001399億6800万+11.31%5.860.36
01/1614,36014,87014,36014,550+1.75%4,1001414億2600万+13.2%5.920.36
01/1514,06014,30014,05014,300+1.71%2,9001389億9600万+12.03%5.820.36
01/1214,15014,18013,84014,060-0.64%1,4001366億6320万+10.91%5.720.35
01/1114,10014,19013,86014,150+1.07%1,9001375億3800万+12.26%5.750.35
01/1014,00014,15013,65014,000+0.36%2,2001360億8000万+11.79%5.690.35
01/0913,53014,78013,53013,950+3.49%3,5001355億9400万+12.08%5.670.35
01/0513,00013,48013,00013,480+3.77%2,9001310億2560万+8.96%5.480.34
01/0412,77012,99012,77012,990+1.48%9001262億6280万+5.49%5.280.32
2023
12/2912,75012,80012,73012,800+0.79%6001244億1600万+4.26%5.210.32
12/2812,52012,70012,39012,700+2.17%1,9001234億4400万+3.75%5.160.32
12/2712,35012,47012,26012,430+1.39%1,7001208億1960万+1.84%5.050.31
12/2612,23012,28012,19012,260+0.57%1,2001191億6720万+0.67%4.990.31
12/2512,29012,29012,13012,190-0.41%7001184億8680万+0.28%4.960.3
12/2212,16012,24012,14012,240-0.49%1,7001189億7280万+0.89%4.980.3
12/2112,35012,35012,16012,300-0.4%7001195億5600万+1.64%50.31
12/2012,35012,46012,30012,350-0.24%9001200億4200万+2.26%5.020.31
12/1912,35012,38012,35012,380+0.24%7001203億3360万+2.8%5.030.31
12/1812,20012,39012,20012,350+1.23%1,2001200億4200万+2.81%5.020.31
12/1512,30012,30012,12012,2000%6001185億8400万+1.77%4.960.3
12/1412,30012,35012,18012,200-0.81%6001185億8400万+1.89%4.960.3
12/1312,30012,37012,23012,3000%5001195億5600万+2.89%50.31
12/1212,39012,39012,15012,300-0.08%6001195億5600万+3.06%50.31
12/1112,48012,48012,31012,310+0.57%1,8001196億5320万+3.33%5.010.31
12/0812,27012,27012,14012,240-0.41%1,4001189億7280万+2.97%4.980.3
12/0712,38012,38012,08012,290-0.57%1,9001194億5880万+3.6%50.31
12/0612,38012,38012,36012,360+2.15%8001201億3920万+4.51%5.030.31
12/0512,34012,34012,10012,100-1.31%1,1001176億1200万+2.66%4.920.3
12/0412,28012,29012,22012,260+1.16%7001191億6720万+4.12%4.990.31
12/0112,12012,12012,12012,120+0.58%1001178億640万+3.19%4.930.3
11/3012,28012,28012,05012,050-0.17%7001171億2600万+2.74%4.90.34
11/2912,07012,07012,07012,0700%2001173億2040万+3%4.910.34
11/2812,29012,30012,07012,070+0.17%1,5001173億2040万+3.08%4.910.34
11/2711,94012,05011,94012,050+1.26%1,2001171億2600万+2.96%4.90.34
11/2411,80011,90011,80011,900+0.85%6001156億6800万+1.71%4.840.34
11/2211,75011,80011,75011,800+0.43%3001146億9600万+0.85%4.80.34
11/2111,65011,75011,64011,750+0.26%1,0001142億1000万+0.35%4.780.33
11/2011,67011,72011,64011,720+1.03%1,2001139億1840万+0.02%4.770.33
11/1711,62011,62011,60011,600+1.13%4001127億5200万-1.16%4.720.33
11/1611,68011,70011,46011,470-1.8%1,5001114億8840万-2.47%4.660.33
11/1511,56011,68011,56011,680+1.48%8001135億2960万-0.9%4.750.33
11/1411,82011,82011,50011,510-0.78%2,7001118億7720万-2.45%4.680.33
11/1311,85011,86011,52011,600-1.36%1,2001127億5200万-1.79%4.720.33
11/1011,80011,80011,67011,760-0.76%7001143億720万-0.48%4.780.33
11/0911,72011,85011,72011,850+1.11%8001151億8200万+0.36%4.820.34
11/0811,81011,81011,60011,720-0.59%7001139億1840万-0.77%4.770.33
11/0711,95011,95011,65011,790+0.26%7001145億9880万-0.44%4.790.34
11/0611,89011,89011,72011,760+0.86%1,4001143億720万-0.89%4.780.33
11/0211,90011,90011,66011,660+0.17%8001133億3520万-1.92%4.740.33
11/0111,68011,68011,63011,640+2.19%5001131億4080万-2.35%4.730.33
10/3111,37011,39011,37011,390+0.26%1,1001107億1080万-4.62%4.630.32
10/3011,99011,99011,15011,360-3.65%3,8001104億1920万-5.13%4.620.32

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
2009年
2月期
7,250
1,450
5/30

1,450
5/29
4,150
830
1/5
5,400
27,000
5/21
--+17.86%
11/5
-26.07%
10/8
2010年
2月期
5,945
1,189
4/10
4,020
804
11/26
3,500
17,500
8/25
--+22.73%
4/10
-9.14%
5/25
2011年
2月期
4,920
984
7/6
3,950
790
12/27
5,400
27,000
12/27
481億6136万386億6613万+10.85%
1/12
-18.93%
3/15
2012年
2月期
4,950
990
4/8
3,700
740
3/15
2,700
13,500
4/8
484億5503万362億1891万+9.58%
4/7
-5.72%
8/12
2013年
2月期
4,900
980
2/25
4,100
820
5/15
3,700
18,500
4/23
479億6559万401億3447万+12.81%
3/21
-7.2%
5/15
2014年
2月期
7,025
1,405
1/16
4,800
960
3/1
6,100
30,500
1/10
682億8300万469億8670万+18.73%
1/10
-10.14%
6/7
2015年
2月期
7,870
2/24
6,065
1,213
3/3
5,800
29,000
6/30

29,000
4/1
764億9640万589億5180万+8.19%
6/30
-2.7%
9/3
2016年
2月期
10,380
8/18
6,700
2/12
6,900
3/17
1008億9360万651億2400万+10.02%
7/24
-11.21%
9/25
2017年
2月期
8,470
2/23
5,770
8/29
6,600
12/2
823億2840万560億8440万+13.53%
12/7
-9.33%
6/27
2018年
2月期
13,440
12/28
7,650
4/12
14,300
12/28
1306億3680万743億5800万+24.85%
1/4
-11.15%
3/26
2019年
2月期
12,500
4/2
8,420
12/26

12/25
3,700
8/2
1215億818億4240万+5.06%
2/1
-8.7%
12/26
2020年
2月期
10,930
11/5
8,850
2/28
5,900
9/30
1062億3960万860億2200万+4.77%
10/1
-24.27%
3/13
2021年
2月期
9,650
3/3
6,850
3/13
7,200
3/9
937億9800万665億8200万+10.63%
5/26
-5.32%
7/10
2022年
2月期
9,980
1/17
8,850
3/12
3,600
6/7
970億560万860億2200万+6.3%
4/20
-6.08%
3/8
2023年
2月期
10,790
2/6
8,960
7/12
7,200
7/11
1048億7880万870億9120万+6.46%
2/6
-4.24%
3/20
2024年
2月期
14,870
1/16
9,880
3/20
4,400
9/28
1445億3640万960億3360万+20.42%
3/27
-5.87%
3/6
最新16,670
2024/3/28
6,2001620億3240万+14.41%
14,570

年間値上がり率

1996/12/30 vs 1995/12/29
23%(1.23倍)
1997/12/29 vs 1996/12/30
-14%(0.86倍)
1998/12/28 vs 1997/12/29
-12%(0.88倍)
1999/12/29 vs 1998/12/28
-13%(0.87倍)
2000/12/29 vs 1999/12/29
-6%(0.94倍)
2001/12/28 vs 2000/12/29
-3%(0.97倍)
2002/12/27 vs 2001/12/28
-1%(0.99倍)
2003/12/30 vs 2002/12/27
5%(1.05倍)
2004/12/30 vs 2003/12/30
2%(1.02倍)
2005/12/30 vs 2004/12/30
81%(1.81倍)
2006/12/29 vs 2005/12/30
-1%(0.99倍)
2007/12/28 vs 2006/12/29
-22%(0.78倍)
2008/12/30 vs 2007/12/28
-36%(0.64倍)
2009/12/30 vs 2008/12/30
11%(1.11倍)
2010/12/30 vs 2009/12/30
-7%(0.93倍)
2011/12/29 vs 2010/12/30
0%(1倍)
2012/12/28 vs 2011/12/29
5%(1.05倍)
2013/12/30 vs 2012/12/28
30%(1.3倍)
2014/12/30 vs 2013/12/30
28%(1.28倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
-10%(0.9倍)
2017/12/29 vs 2016/12/30
56%(1.56倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)
2019/12/30 vs 2018/12/28
11%(1.11倍)
2020/12/30 vs 2019/12/30
-18%(0.82倍)
2021/12/30 vs 2020/12/30
17%(1.17倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
31%(1.31倍)
2024/03/28 vs 2023/12/29
30%(1.3倍)
過去安値
3,700円(2011/03/15)
351%(4.51倍)
16,670円(3/28)