7487 小津産業

7487
2024/03/18
時価
146億円
PER 予
38.51倍
2010年以降
赤字-118.37倍
(2010-2023年)
PBR
0.8倍
2010年以降
0.66-1.68倍
(2010-2023年)
配当 予
1.44%
ROE 予
2.08%
ROA 予
1.51%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
1,733
始値
1,737
高値
1,744
安値
1,732
終値 +0.52%
1,742
出来高 +28.57%
13,500

乖離率

株価(5日)
移動平均値
+0.75%
1,729
株価(25日)
移動平均値
+3.08%
1,690
出来高(5日)
移動平均値
+46.1%
9,240

2023/10/19~2024/03/18

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
03/181,7371,7441,7321,742+0.52%13,500146億9416万+3.08%38.510.8
03/151,7271,7361,7201,733+0.35%10,500146億1824万+2.79%38.310.8
03/141,7201,7271,7131,727+0.41%7,500145億6763万+2.61%38.180.79
03/131,7201,7391,7151,720-0.29%7,800145億858万+2.38%38.020.79
03/121,7071,7251,7031,725+1.23%6,900145億5076万+2.8%38.130.79
03/111,7221,7261,6911,704-1.05%16,400143億7362万+1.73%37.670.78
03/081,7161,7301,7161,722-0.17%8,800145億2545万+2.93%38.060.79
03/071,7271,7301,7121,725+0.29%10,800145億5076万+3.29%38.130.79
03/061,7001,7251,7001,720+1.24%12,000145億858万+3.3%38.020.79
03/051,6921,7001,6871,699-0.18%5,700143億3144万+2.16%37.560.78
03/041,7101,7101,6861,702+0.47%18,000143億5675万+2.47%37.620.78
03/011,7031,7111,6931,694-0.47%9,500142億8927万+2.11%37.450.78
02/291,7011,7101,6901,7020%10,300143億5675万+2.72%37.620.78
02/281,6891,7071,6861,702+0.95%19,100143億5675万+2.9%37.620.78
02/271,6751,6891,6711,686+0.9%12,900142億2178万+2.12%37.270.78
02/261,6851,6851,6691,671+0.24%8,500140億9526万+1.46%36.940.77
02/221,6721,6751,6661,667-0.18%10,400140億6152万+1.34%36.850.77
02/211,6761,6801,6671,670-0.3%9,500140億8682万+1.64%36.920.77
02/201,6661,6771,6661,675+0.78%11,800141億2900万+2.07%37.030.77
02/191,6441,6621,6431,662+1.22%11,000140億1934万+1.4%36.740.76
02/161,6331,6481,6321,642+0.86%10,000138億5063万+0.31%36.30.76
02/151,6541,6541,6251,628-0.31%10,600137億3254万-0.49%35.990.75
02/141,6541,6541,6331,633-1.27%16,300137億7472万-0.12%36.10.75
02/131,6401,6621,6391,654+0.92%9,000139億5186万+1.16%36.560.76
02/091,6491,6551,6391,639-0.61%12,400138億2533万+0.37%36.230.75
02/081,6531,6561,6391,649-0.24%12,800139億968万+1.04%36.450.76
02/071,6641,6641,6431,653-0.6%16,800139億4342万+1.41%36.540.76
02/061,6631,6691,6601,663+0.18%7,200140億2777万+2.21%36.760.76
02/051,6681,6731,6601,660-0.12%13,900140億247万+2.28%36.690.76
02/021,6591,6621,6491,662+1.28%9,000140億1934万+2.59%36.740.76
02/011,6531,6591,6411,641-0.06%9,900138億4220万+1.55%36.270.75
01/311,6351,6421,6281,642+1.36%13,100138億5063万+1.8%36.30.76
01/301,6701,6701,6201,620-2.88%66,100136億6506万+0.62%35.810.75
01/291,6611,6701,6531,668+1.52%16,100140億6995万+3.73%36.870.77
01/261,6501,6521,6431,643-0.42%10,100138億5907万+2.43%36.320.76
01/251,6361,6551,6311,650+1.1%20,400139億1812万+3.06%36.470.76
01/241,6391,6391,6311,6320%9,400137億6628万+2.19%36.080.75
01/231,6271,6371,6221,632+0.55%15,300137億6628万+2.26%36.080.75
01/221,6051,6251,6051,623+1.12%9,500136億9037万+1.82%35.880.75
01/191,6121,6121,6051,605-0.43%14,400135億3853万+0.75%35.480.74
01/181,6241,6241,6121,612-0.06%7,500135億9758万+1.26%35.630.74
01/171,6231,6261,6131,613+0.06%9,800136億601万+1.38%35.660.74
01/161,6291,6291,6041,612-0.86%21,900135億9758万+1.32%35.630.74
01/151,6201,6261,6151,626+0.87%13,300137億1567万+2.2%35.940.75
01/121,6181,6251,6061,612-0.31%25,100135億9758万+1.38%35.630.74
01/111,6251,6251,6111,617-0.19%14,900136億3975万+1.76%35.740.74
01/101,6201,6271,6171,6200%13,100136億6506万+2.02%35.810.75
01/091,6141,6221,6051,620+0.5%22,500136億6506万+2.08%35.810.75
01/051,6151,6151,6071,6120%7,300135億9758万+1.58%35.630.74
01/041,5941,6171,5861,612+1.13%17,500135億9758万+1.64%35.630.74
2023
12/291,5901,5941,5871,594+0.69%10,300134億4574万+0.57%35.240.73
12/281,5701,5911,5691,583+0.83%9,300133億5296万-0.13%34.990.73
12/271,5651,5701,5651,570+0.19%19,200132億4330万-1.01%34.710.72
12/261,5621,5681,5611,567+0.19%15,300132億1799万-1.2%34.640.72
12/251,5661,5691,5611,564-0.26%14,400131億9269万-1.45%34.570.72
12/221,5681,5731,5651,5680%14,300132億2643万-1.2%34.660.72
12/211,5621,5701,5611,568+0.13%8,600132億2643万-1.2%34.660.72
12/201,5671,5731,5661,566-0.13%8,300132億956万-1.32%34.620.72
12/191,5661,5691,5651,568+0.06%9,900132億2643万-1.2%34.660.72
12/181,5701,5701,5621,567-0.32%8,500132億1799万-1.26%34.640.72
12/151,5911,5911,5721,572-0.88%14,500132億6017万-1.01%34.750.72
12/141,5891,5911,5821,586-0.25%7,200133億7826万-0.06%35.060.73
12/131,5951,5951,5871,590-0.31%5,200134億1200万+0.25%35.150.73
12/121,5991,5991,5901,595-0.19%7,400134億5418万+0.63%35.260.73
12/111,5891,5981,5831,598+1.01%8,900134億7948万+0.88%35.320.73
12/081,5971,6001,5821,582-1.25%12,300133億4452万0%34.970.73
12/071,6031,6051,5971,602-0.12%7,700135億1323万+1.33%35.410.74
12/061,5971,6081,5971,604+0.06%9,900135億3010万+1.58%35.460.74
12/051,5971,6031,5921,603+0.06%12,900135億2166万+1.65%35.430.74
12/041,5901,6071,5881,602+0.56%14,100135億1323万+1.59%35.410.74
12/011,6031,6041,5501,593-0.44%15,800134億3731万+1.14%35.210.73
11/301,6001,6041,5921,600-0.31%5,100134億9636万+1.59%35.370.74
11/291,5891,6091,5891,605+0.56%25,700135億3853万+1.97%35.480.74
11/281,5911,5991,5881,596+0.25%9,700134億6261万+1.46%35.280.73
11/271,5921,5941,5881,5920%5,800134億2887万+1.27%35.190.73
11/241,5881,5941,5851,592+0.25%5,700134億2887万+1.27%35.190.73
11/221,5781,5881,5771,588+0.51%2,900133億9513万+0.95%35.10.73
11/211,5801,5851,5791,580-0.13%7,000133億2765万+0.38%34.930.73
11/201,5721,5931,5721,582+0.38%11,000133億4452万+0.44%34.970.73
11/171,5671,5801,5671,576+0.57%6,300132億9391万0%34.840.72
11/161,5731,5731,5661,567-0.63%5,300132億1799万-0.57%34.640.72
11/151,5701,5781,5681,577+0.45%9,900133億234万+0.06%34.860.72
11/141,5741,5741,5601,570+0.13%7,100132億4330万-0.38%34.710.72
11/131,5691,5721,5621,568-0.06%6,400132億2643万-0.57%34.660.72
11/101,5501,5691,5441,569+0.77%5,700132億3486万-0.57%34.680.72
11/091,5551,5571,5351,557+0.32%17,000131億3364万-1.27%34.420.72
11/081,5681,5681,5481,552-1.27%21,400130億9146万-1.71%34.310.71
11/071,5641,5751,5561,572+0.38%19,800132億6017万-0.51%34.750.72
11/061,5591,5741,5551,566+0.71%12,900132億956万-0.95%34.620.72
11/021,5691,5691,5511,555-0.19%14,500131億1677万-1.77%34.370.71
11/011,5621,5711,5561,558-0.26%11,300131億4208万-1.7%34.440.72
10/311,5511,5651,5401,562+0.97%20,200131億7582万-1.64%34.530.72
10/301,5881,5881,5471,547-2.58%65,600130億4929万-2.7%34.20.71
10/271,5711,5881,5711,588+1.15%13,500133億9513万-0.25%35.10.73
10/261,5681,5801,5671,570-0.25%10,700132億4330万-1.44%34.710.72
10/251,5781,5851,5671,574-0.25%8,500132億7704万-1.32%34.790.72
10/241,5851,5851,5611,578-0.19%15,800133億1078万-1.25%34.880.73
10/231,5881,5991,5811,581-0.44%12,600133億3609万-1.19%34.950.73
10/201,5861,5991,5761,588+0.13%7,700133億9513万-0.87%35.10.73
10/191,6121,6131,5861,586-1.61%9,100133億7826万-1.12%35.060.73

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
1,820
9/18
1,522
5/27
19,700
5/27
--+3.91%
9/19
-9.41%
5/27
2009年
5月期
1,595
6/2
967
3/3
13,700
5/26
--+16.99%
4/6
-31.11%
10/10
2010年
5月期
1,469
4/16

4/15
1,095
11/27
11,600
5/27
--+11.33%
3/30
-14.51%
6/1
2011年
5月期
1,294
5/10

5/9
935
3/15
14,600
5/27
109億1518万78億8693万+5.41%
1/5
-19.88%
3/15
2012年
5月期
1,363
4/3

4/2
980
8/9
20,300
5/29
114億9721万82億6652万+7.72%
4/2
-14.55%
5/29
2013年
5月期
1,730
5/9
1,070
6/6

6/5
82,800
5/28
145億9293万90億2569万+28.47%
11/28
-21.31%
6/7
2014年
5月期
1,560
4/7
1,226
6/7
93,700
5/27
131億5895万103億4158万+11.59%
4/7
-8.17%
5/28
2015年
5月期
2,534
4/16
1,348
6/6

6/4
476,900
10/17
213億7486万113億7068万+21.75%
10/16
-8.52%
5/14
2016年
5月期
2,322
3/31
1,882
7/9
140,100
5/26
195億8659万158億7509万+5.69%
3/30
-7.74%
8/25
2017年
5月期
2,333
5/15
1,900
6/21
149,000
5/26
196億7937万160億2692万+4.63%
9/21
-4.5%
5/29
2018年
5月期
2,410
4/27
2,094
9/7

9/6
149,200
5/28
203億2889万176億6336万+5.2%
4/9
-6.76%
6/6
2019年
5月期
2,220
6/1
1,580
12/25
172,100
5/28
187億2619万133億2765万+4.93%
9/25
-15.45%
12/25
2020年
5月期
2,256
1/30
1,202
3/13
1,108,400
1/30
190億2986万101億3914万+17.8%
4/9
-23.41%
3/13
2021年
5月期
2,253
4/19
1,658
7/2

6/24
274,400
5/27
190億456万139億8560万+9.25%
4/19
-9.58%
6/1
2022年
5月期
2,156
4/4
1,874
7/21
212,000
5/27
181億8634万158億761万+4.49%
3/24
-6.93%
6/6
2023年
5月期
1,929
6/1
1,417
10/28
235,800
5/29
162億7154万119億5271万+8.74%
2/27
-12.56%
10/28
最新1,742
2024/3/18
13,500146億9416万+3.08%
1,690

年間値上がり率

2002/12/30 vs 2001/12/27
-35%(0.65倍)
2003/12/30 vs 2002/12/30
55%(1.55倍)
2004/12/30 vs 2003/12/30
36%(1.36倍)
2005/12/30 vs 2004/12/30
38%(1.38倍)
2006/12/29 vs 2005/12/30
5%(1.05倍)
2007/12/28 vs 2006/12/29
-1%(0.99倍)
2008/12/30 vs 2007/12/28
-24%(0.76倍)
2009/12/30 vs 2008/12/30
-8%(0.92倍)
2010/12/30 vs 2009/12/30
-3%(0.97倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
12%(1.12倍)
2013/12/30 vs 2012/12/28
5%(1.05倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/30 vs 2014/12/30
21%(1.21倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
0%(1倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
-2%(0.98倍)
2020/12/30 vs 2019/12/30
7%(1.07倍)
2021/12/30 vs 2020/12/30
2%(1.02倍)
2022/12/30 vs 2021/12/30
-21%(0.79倍)
2023/12/29 vs 2022/12/30
4%(1.04倍)
2024/03/18 vs 2023/12/29
9%(1.09倍)
過去安値
490円(2002/12/20)
256%(3.56倍)
1,742円(3/18)