7485 岡谷鋼機

7485
2021/10/15
時価
914億円
PER 予
6.04倍
2010年以降
4.24-78.22倍
(2010-2021年)
PBR
0.36倍
2010年以降
0.28-0.81倍
(2010-2021年)
配当 予
2.44%
ROE 予
6.01%
ROA 予
2.75%
資料
Link
CSV,JSON

株価チャート

株価

10/15

前日 (10/14)
9,480
始値
9,430
高値
9,430
安値
9,410
終値 -0.74%
9,410
出来高 -25%
300

乖離率

株価(5日)
移動平均値
-0.59%
9,466
株価(25日)
移動平均値
-0.94%
9,499
出来高(5日)
移動平均値
+36.36%
220

2021/05/20~2021/10/15

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
2021
10/159,4309,4309,4109,410-0.74%300914億6520万-0.94%6.040.36
10/149,4309,4809,4309,480+0.42%400921億4560万-0.26%6.080.37
10/139,4409,4409,4409,440-0.63%100917億5680万-0.7%6.060.36
10/129,5009,5009,5009,5000%100923億4000万-0.11%6.10.37
10/119,4909,5009,4909,500+0.32%200923億4000万-0.11%6.10.37
10/089,4909,4909,4109,470+0.64%500920億4840万-0.43%6.080.37
10/079,4509,4509,4109,410-0.53%300914億6520万-1.08%6.040.36
10/069,4609,4609,4609,4600%100919億5120万-0.62%6.070.36
10/059,4509,4909,4509,460-0.53%700919億5120万-0.65%6.070.36
10/049,5209,5209,5109,510+0.74%500924億3720万-0.21%6.10.37
10/019,5009,5009,4409,440-0.74%1,000917億5680万-0.98%6.060.36
09/309,5309,5909,5109,510+0.11%1,800924億3720万-0.29%6.10.37
09/299,5009,5009,4309,500-0.52%600923億4000万-0.39%6.10.37
09/289,4909,5509,4709,550+1.06%600928億2600万+0.14%6.130.37
09/279,4809,4909,4109,450-0.32%1,500918億5400万-0.88%6.060.36
09/249,5109,5209,4809,4800%900921億4560万-0.67%6.080.37
09/229,4809,4809,4809,4800%500921億4560万-0.71%6.080.37
09/219,5009,5009,4609,480-0.94%1,300921億4560万-0.71%6.080.37
09/179,5409,5709,5409,570+0.1%300930億2040万+0.22%6.140.37
09/169,6009,6009,5309,5600%1,000929億2320万+0.17%6.130.37
09/159,5709,6109,5509,560+0.1%700929億2320万+0.23%6.130.37
09/149,5509,5509,5509,5500%200928億2600万+0.15%6.130.37
09/139,5509,5909,5509,550-0.42%600928億2600万+0.17%6.130.37
09/109,5609,5909,5609,590+0.31%1,200932億1480万+0.62%6.150.37
09/099,5609,5809,5609,5600%700929億2320万+0.3%6.130.37
09/089,5009,5609,4409,560+0.31%1,100929億2320万+0.33%6.130.37
09/079,5309,5509,5309,530+0.11%1,300926億3160万+0.04%6.120.37
09/069,6509,6509,5209,520+0.21%500925億3440万-0.09%6.110.37
09/039,5209,5409,5009,500-0.21%2,700923億4000万-0.29%6.10.37
09/029,5309,5309,5109,520-0.1%900925億3440万-0.07%6.110.37
09/019,5609,5909,5209,530-0.31%1,200926億3160万+0.08%6.120.37
08/319,5309,5709,5209,560+0.42%700929億2320万+0.46%6.130.37
08/309,5509,5509,4909,520-1.65%1,100925億3440万+0.09%6.110.37
08/279,6009,7009,6009,680+1.04%1,700940億8960万+1.79%6.210.37
08/269,5709,5909,5709,580+0.31%300931億1760万+0.84%6.150.37
08/259,5009,5509,5009,550+0.53%800928億2600万+0.52%6.130.37
08/249,4709,5009,4709,5000%500923億4000万-0.06%6.10.37
08/239,4509,5009,4509,500+0.42%300923億4000万-0.16%6.10.37
08/209,5009,5109,4609,460-2.47%2,100919億5120万-0.66%6.070.36
08/199,6009,7009,6009,700+1.04%900942億8400万+1.74%6.220.37
08/189,5709,6009,5709,600+1.48%400933億1200万+0.72%6.160.37
08/179,4809,4809,4609,460-0.53%500919億5120万-0.82%6.070.36
08/169,4809,5909,4809,510+0.53%600924億3720万-0.42%6.10.37
08/139,4709,5609,4009,460+0.53%1,200919億5120万-0.97%6.070.36
08/129,4109,4109,4109,410-0.84%100914億6520万-1.56%6.040.36
08/109,4109,5009,4109,490-0.21%700922億4280万-0.82%6.090.37
08/059,6309,6309,5109,510+0.32%500924億3720万-0.72%6.10.37
08/049,5509,5509,4809,480-1.15%200921億4560万-1.07%6.080.37
08/039,5909,5909,5909,590+0.95%300932億1480万+0.03%6.150.37
08/029,5009,5009,5009,5000%500923億4000万-0.87%6.10.37
07/309,5009,5009,5009,500-0.94%500923億4000万-0.79%6.10.37
07/299,7809,7809,4809,590+1.05%1,300932億1480万+0.16%6.150.37
07/289,5009,5009,4309,4900%400922億4280万-0.84%6.090.37
07/279,3909,4909,3909,490+1.06%300922億4280万-0.72%6.090.37
07/269,4509,4909,3909,3900%700912億7080万-1.7%6.030.36
07/219,3909,3909,3909,390-0.42%200912億7080万-1.7%6.030.36
07/209,4909,6009,4009,430-0.63%2,300916億5960万-1.3%6.050.36
07/199,4309,4909,3209,490+0.64%1,400922億4280万-0.6%6.090.37
07/169,6909,6909,4109,430-1.77%1,000916億5960万-1.13%6.050.36
07/159,6409,6409,4809,600-0.93%600933億1200万+0.73%6.160.37
07/149,7009,7009,6909,690-0.31%200941億8680万+1.83%6.220.37
07/139,7409,7409,6009,720+0.21%1,000944億7840万+2.34%6.240.37
07/129,7509,7509,7009,700-0.41%700942億8400万+2.33%6.220.37
07/099,7809,7809,7409,740+1.25%600946億7280万+2.98%6.250.38
07/089,6309,6309,5809,620-1.64%1,400935億640万+1.89%6.170.37
07/079,7809,7809,7809,780+0.41%700950億6160万+3.7%6.280.38
07/069,7509,7509,6009,740+1.46%800946億7280万+3.45%6.250.38
07/059,7509,7509,6009,6000%800933億1200万+2.18%6.160.37
07/029,7209,7209,5709,600-0.31%800933億1200万+2.36%6.160.37
07/019,7809,7809,4709,630-1.53%1,600936億360万+2.83%6.180.37
06/309,7509,7809,7409,780+1.88%700950億6160万+4.62%6.280.38
06/299,5809,6009,5809,600+0.1%600933億1200万+2.94%6.160.37
06/289,4809,5909,4809,590+1.16%600932億1480万+2.99%6.150.37
06/259,3209,4809,3209,480+1.72%400921億4560万+1.97%6.080.37
06/249,4709,4709,3109,320-1.69%500905億9040万+0.39%5.980.36
06/239,4809,4809,4809,4800%100921億4560万+2.19%6.080.37
06/229,3609,4809,2209,480+2.93%1,300921億4560万+2.3%6.080.37
06/219,2109,2109,2009,210-1.18%300895億2120万-0.5%5.910.36
06/189,4609,4609,2509,320-0.53%1,900905億9040万+0.67%5.980.36
06/179,4509,4509,3709,370-0.95%400910億7640万+1.23%6.010.36
06/169,3509,4609,3509,460+2.27%1,400919億5120万+2.18%6.070.36
06/159,2509,2509,2509,2500%100899億1000万-0.12%5.940.36
06/149,2509,2509,2509,2500%300899億1000万-0.28%5.940.36
06/119,2509,2509,2509,250+0.22%900899億1000万-0.47%5.940.36
06/109,2509,2509,1609,230-0.22%900897億1560万-0.92%5.920.36
06/099,2109,2509,1809,2500%700899億1000万-0.94%5.940.36
06/089,1709,2509,1509,250+0.87%700899億1000万-1.18%5.940.36
06/079,3909,4209,0809,170-1.82%3,600891億3240万-2.24%5.880.35
06/049,3409,3409,3409,3400%200907億8480万-0.68%5.990.36
06/039,5009,5009,2209,340-0.53%1,900907億8480万-0.85%5.990.36
06/029,3909,3909,3909,390+1.62%600912億7080万-0.49%6.030.36
06/019,3009,3009,2409,240+0.43%700898億1280万-2.23%5.930.36
05/319,3809,3809,1509,200-0.43%1,600894億2400万-2.87%5.90.36
05/289,3009,3109,2209,240+0.43%1,300898億1280万-2.7%5.930.36
05/279,2709,2709,1509,200-0.54%1,800894億2400万-3.32%5.90.36
05/269,2309,3009,1909,250+0.22%1,400899億1000万-2.98%5.940.36
05/259,1909,2809,1909,2300%900897億1560万-3.26%5.920.36
05/249,2809,2909,2309,230+0.76%800897億1560万-3.29%5.920.36
05/219,1409,1909,1409,160+0.33%500890億3520万-4.06%5.880.36
05/209,2909,3009,1309,130-1.08%2,600887億4360万-4.44%5.860.36

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
2月期
9,050
1,810
4/11
4,850
970
1/22
57,100
285,500
4/26
--+8.12%
2/4
-24.21%
1/22
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
--+17.87%
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
-9.13%
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
-18.94%
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
-7.21%
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+18.72%
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+8.18%
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+13.52%
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
最新9,410
2021/10/15
300914億6520万-0.94%
9,499

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)
2021/10/15 vs 2020/12/30
14%(1.14倍)
過去安値
3,700円(2011/03/15)
154%(2.54倍)
9,410円(10/15)