7571 ヤマノ HD

7571
2020/02/21
時価
28億円
PER 予
28.17倍
2010年以降
赤字-120.11倍
(2010-2019年)
PBR
2.2倍
2010年以降
1.18-8.58倍
(2010-2019年)
配当 予
2.38%
ROE 予
7.8%
ROA 予
1.29%
資料
Link
CSV,JSON

株価チャート

株価

2/21

前日 (2/20)
83
始値
83
高値
85
安値
83
終値 +1.2%
84
出来高 -46.62%
117,000

乖離率

株価(5日)
移動平均値
-1.18%
85
株価(25日)
移動平均値
-4.55%
88
出来高(5日)
移動平均値
-18.43%
143,440

2019/09/24~2020/02/21

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
2020
02/2183858384+1.2%117,00028億9775万-4.55%28.172.2
02/2085858383-2.35%219,20028億6325万-6.74%27.842.17
02/19848584850%69,70029億3224万-4.49%28.512.22
02/1885868485-1.16%153,50029億3224万-4.49%28.512.22
02/1787878586-2.27%157,80029億6674万-3.37%28.842.25
02/1490908888-2.22%63,20030億3574万-2.22%29.522.3
02/1388908790+1.12%86,00031億473万0%30.192.35
02/12878987890%80,70030億7023万-1.11%29.852.33
02/10898987890%122,50030億7023万-1.11%29.852.33
02/0789908989-1.11%55,20030億7023万-1.11%29.852.33
02/06909089900%83,40031億473万0%30.192.35
02/0589908890+1.12%44,70031億473万0%30.192.35
02/0488898789+1.14%54,70030億7023万-1.11%29.852.33
02/0388888788-1.12%71,80030億3574万-2.22%29.522.3
01/3188898889+1.14%80,10030億7023万-1.11%29.852.33
01/3090908888-1.12%95,60030億3574万-2.22%29.522.3
01/2989908989-1.11%41,70030億7023万-1.11%29.852.33
01/2888908890+1.12%61,80031億473万0%30.192.35
01/2789908889-1.11%113,10030億7023万-1.11%29.852.33
01/24909189900%59,00031億473万0%30.192.35
01/23909089900%84,50031億473万0%30.192.35
01/22919190900%31,30031億473万0%30.192.35
01/21909189900%92,00031億473万0%30.192.35
01/2091919090-1.1%71,00031億473万0%30.192.35
01/1791919091+1.11%113,00031億3923万+1.11%30.522.38
01/1691919090-1.1%17,30031億473万0%30.192.35
01/1590919091+1.11%69,20031億3923万+1.11%30.522.38
01/1490919090-1.1%24,10031億473万0%30.192.35
01/1090919091+1.11%17,30031億3923万+1.11%30.522.38
01/0990919090+1.12%66,40031億473万0%30.192.35
01/0891918989-3.26%90,20030億7023万-1.11%29.852.33
01/0789928992+2.22%78,40031億7372万+2.22%30.862.41
01/06909089900%46,50031億473万0%30.192.35
2019
12/30909190900%23,00031億473万0%30.192.35
12/27909289900%74,90031億473万0%30.192.35
12/2691918990-1.1%132,70031億473万0%30.192.35
12/2590918991+2.25%110,60031億3923万+1.11%30.522.38
12/2491918989-1.11%163,90030億7023万-1.11%29.852.33
12/23909190900%132,10031億473万0%30.192.35
12/20909190900%84,90031億473万-1.1%30.192.35
12/19909190900%68,30031億473万-1.1%30.192.35
12/18919190900%110,40031億473万-1.1%30.192.35
12/17919190900%95,60031億473万-1.1%30.192.35
12/1691919090-1.1%122,90031億473万-1.1%30.192.35
12/1391919091+1.11%129,60031億3923万0%30.522.38
12/12909189900%216,60031億473万-1.1%30.192.35
12/11919189900%79,40031億473万-1.1%30.192.35
12/10909189900%76,00031億473万-1.1%30.192.35
12/09919190900%78,60031億473万-1.1%30.192.35
12/0691919090-1.1%96,70031億473万-1.1%30.192.35
12/0591929091+1.11%71,40031億3923万0%30.522.38
12/04909190900%49,30031億473万-1.1%30.192.35
12/0390919090-1.1%44,40031億473万-1.1%30.192.35
12/02909290910%205,60031億3923万0%30.522.38
11/29909190910%38,50031億3923万0%30.522.38
11/2891918991+1.11%104,00031億3923万0%30.522.38
11/2792929090-2.17%88,40031億473万-1.1%30.192.35
11/2692929192+1.1%57,70031億7372万+1.1%30.862.41
11/2591929191+1.11%77,10031億3923万0%30.522.38
11/2292929090-2.17%107,90031億473万-1.1%30.192.35
11/2192949192+1.1%202,70031億7372万+1.1%30.862.41
11/20909290910%83,70031億3923万0%30.522.38
11/1992929091-1.09%82,70031億3923万-1.09%30.522.38
11/1891929192+1.1%38,40031億7372万0%30.862.41
11/1590919091+1.11%43,10031億3923万0%30.522.38
11/14919190900%63,60031億473万-1.1%30.192.35
11/1391929090-1.1%77,00031億473万-1.1%30.192.35
11/1290919091+1.11%73,30031億3923万0%30.522.38
11/1189918990+1.12%102,10031億473万-1.1%30.192.35
11/08899089890%48,70030億7023万-2.2%29.852.33
11/0791918889-2.2%297,30030億7023万-2.2%29.852.33
11/0694949191-3.19%154,90031億3923万0%30.522.38
11/0593949294+2.17%52,30032億4272万+3.3%31.532.46
11/0191939192+1.1%44,70031億7372万+1.1%30.862.41
10/3192939191-1.09%47,50031億3923万0%30.522.38
10/3092939292-1.08%45,80031億7372万+1.1%30.862.41
10/29939492930%45,10032億822万+2.2%31.192.43
10/2893949293+1.09%33,30032億822万+2.2%31.192.43
10/2593949292-2.13%48,50031億7372万+1.1%30.862.41
10/2492949294+1.08%41,70032億4272万+3.3%31.532.46
10/2392939193+2.2%28,00032億822万+2.2%31.192.43
10/21919291910%18,30031億3923万0%30.522.38
10/1892929191-1.09%33,40031億3923万0%30.522.38
10/1792929192+1.1%28,30031億7372万+1.1%30.862.41
10/1692939191-1.09%70,70031億3923万0%30.522.38
10/1593939292-1.08%51,00031億7372万+1.1%30.862.41
10/1192939193+1.09%36,20032億822万+2.2%31.192.43
10/1090938992+2.22%82,40031億7372万+1.1%30.862.41
10/0990908990+1.12%22,90031億473万-1.1%30.192.35
10/0890918989-1.11%48,70030億7023万-1.11%29.852.33
10/0789908890+1.12%34,30031億473万0%30.192.35
10/04899089890%41,20030億7023万-1.11%29.852.33
10/0389908889-1.11%78,20030億7023万-1.11%29.852.33
10/0290919090-1.1%15,40031億473万0%30.192.35
10/01919189910%74,90031億3923万+1.11%30.522.38
09/30919190910%31,20031億3923万+1.11%30.522.12
09/2792929191-1.09%28,10031億3923万+1.11%30.522.12
09/2692929192+1.1%18,50031億7372万+2.22%30.862.14
09/2593939191-1.09%30,20031億3923万0%30.522.12
09/24929291920%40,10031億7372万+1.1%30.862.14

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
2010年
3月期
86
6/15
19
2/9
7,167,600
2/10
--+31.15%
6/15
-39.66%
7/13
2011年
3月期
43
5/17
18
3/15
3,350,600
5/17
12億4472万5億2104万+23.33%
6/30
-19.35%
3/15
2012年
3月期
80
3/1
25
5/24

5/11

他12件
7,534,700
3/1
23億1576万7億2367万+44.19%
3/2
-14.71%
8/12
2013年
3月期
74
3/14
37
7/25

6/4
2,225,300
8/10
21億4207万10億7103万+47.22%
4/17
-23.08%
5/28
2014年
3月期
124
5/13

4/23
57
4/2
6,031,500
10/18
35億8942万16億4997万+37.5%
10/21
-26.47%
6/7
2015年
3月期
102
1/22

1/21
71
5/21
3,897,600
1/22
35億1869万24億4929万+11.11%
1/21
-12.35%
5/21
2016年
3月期
215
6/23
72
2/12
35,665,200
6/16
74億1686万24億8378万+89%
6/22
-24.58%
8/25
2017年
3月期
109
3/16
72
6/24
7,473,900
9/27
37億6017万24億8378万+11.11%
9/27
-14.12%
6/24
2018年
3月期
207
1/22
81
4/13
34,205,300
1/22
71億4089万27億9426万+64.13%
5/24
-17.45%
2/14
2019年
3月期
98
3/22

3/20
75
12/21
798,000
2/25
33億8071万25億8727万+10.47%
3/6
-3.57%
2/1

1/30
最新84
2020/2/21
117,00028億9775万-4.55%
88

年間値上がり率

1998/12/25 vs 1997/12/29
-5%(0.95倍)
1999/12/30 vs 1998/12/25
180%(2.8倍)
2000/12/26 vs 1999/12/30
-8%(0.92倍)
2001/12/27 vs 2000/12/26
-50%(0.5倍)
2002/12/30 vs 2001/12/27
17%(1.17倍)
2003/12/30 vs 2002/12/30
-30%(0.7倍)
2004/12/30 vs 2003/12/30
383%(4.83倍)
2005/12/30 vs 2004/12/30
-35%(0.65倍)
2006/12/29 vs 2005/12/30
-55%(0.45倍)
2007/12/28 vs 2006/12/29
-39%(0.61倍)
2008/12/30 vs 2007/12/28
-45%(0.55倍)
2009/12/30 vs 2008/12/30
-64%(0.36倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
11%(1.11倍)
2012/12/28 vs 2011/12/30
60%(1.6倍)
2013/12/30 vs 2012/12/28
104%(2.04倍)
2014/12/30 vs 2013/12/30
-18%(0.82倍)
2015/12/30 vs 2014/12/30
24%(1.24倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
58%(1.58倍)
2018/12/28 vs 2017/12/29
-38%(0.62倍)
2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/02/21 vs 2019/12/30
-7%(0.93倍)
過去安値
18円(2011/03/15)
367%(4.67倍)
84円(2/21)