7807 幸和製作所

7807
2024/10/11
時価
49億円
PER 予
7.42倍
2018年以降
赤字-61.66倍
(2018-2024年)
PBR
1.6倍
2018年以降
1.13-14.88倍
(2018-2024年)
配当 予
1.21%
ROE 予
21.51%
ROA 予
11.1%
資料
Link
CSV,JSON

株価チャート

株価

10/11

前日 (10/10)
1,008
始値
978
高値
1,004
安値
978
終値 -1.39%
994
出来高 +111.86%
37,500

乖離率

株価(5日)
移動平均値
-0.4%
998
株価(25日)
移動平均値
-0.8%
1,002
出来高(5日)
移動平均値
+110.67%
17,800

2024/05/21~2024/10/11

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
10/119781,004978994-1.39%37,50049億8042万-0.8%7.421.6
10/101,0011,0109871,008+1.31%17,70050億5057万+0.5%7.531.62
10/091,0091,009990995-0.7%14,20049億8543万-0.8%7.431.6
10/081,0151,0159941,002+1.11%18,80050億2051万-0.3%7.481.61
10/07991993991991+0.1%80049億6539万-1.59%7.41.59
10/04993993990990-0.1%9,40049億6038万-1.88%7.391.59
10/031,0011,001991991-0.4%1,00049億6539万-1.98%7.41.59
10/02994998993995-1%4,30049億8543万-1.68%7.431.6
10/019861,0059861,005+2.24%4,20050億3554万-0.79%7.51.61
09/30990990983983-2.29%30049億2531万-3.15%7.341.58
09/279821,0109821,006-0.4%7,90050億4055万-1.08%7.511.62
09/261,0181,0181,0101,010-0.79%60050億6059万-0.79%7.541.62
09/251,0331,0331,0121,018-1.45%2,60051億67万0%7.61.64
09/241,0031,0339921,033+3.2%12,70051億7583万+1.57%7.711.66
09/209961,0149961,001+0.91%1,70050億1550万-1.38%7.471.61
09/191,0011,001955992-0.3%6,90049億7040万-2.27%7.411.59
09/189951,0109959950%80049億8543万-1.97%7.431.6
09/171,0011,010995995-0.6%4,10049億8543万-1.97%7.431.6
09/131,0191,0191,0011,001+0.1%2,60050億1550万-1.38%7.471.61
09/121,0161,0169971,000-1.09%90050億1049万-1.57%7.471.61
09/119981,0119951,011+0.2%7,40050億6560万-0.39%7.551.62
09/101,0191,0271,0001,009+0.1%11,10050億5558万-0.2%7.531.62
09/099801,0089801,008+0.1%1,50050億5057万+0.4%7.531.62
09/069921,0099921,007-0.59%2,60050億4556万+0.4%7.521.62
09/051,0061,0131,0061,013+0.6%2,40050億7562万+0.7%7.561.63
09/041,0011,0219921,007-1.37%3,30050億4556万-0.2%7.521.62
09/031,0411,0411,0151,021-2.3%3,30051億1571万+0.89%7.621.64
09/021,0721,0721,0441,045-0.48%1,70052億3596万+2.96%7.81.68
08/301,0461,0591,0411,050+0.96%2,50052億6101万+3.24%7.841.69
08/291,0301,0551,0301,040+1.07%1,30052億1090万+2.16%7.761.67
08/281,0351,0401,0141,029-0.19%9,50051億5579万+0.88%7.681.65
08/271,0131,0421,0131,031+0.98%3,70051億6581万+0.68%7.71.66
08/261,0671,0671,0061,021-1.92%58,90051億1571万-0.58%7.621.64
08/231,0331,0521,0331,041+0.87%5,40052億1592万+1.07%7.771.67
08/221,0401,0411,0261,032+0.1%4,80051億7082万-0.19%7.71.66
08/211,0231,0511,0231,031+0.39%7,60051億6581万-0.87%7.71.66
08/201,0901,1311,0211,027+4.69%67,60051億4577万-1.72%7.671.65
08/191,0061,006981981-1.01%1,50049億1529万-7.19%7.321.58
08/16976991963991+0.51%2,30049億6539万-7.47%7.41.59
08/151,0001,006976986-1.69%1,20049億4034万-9.21%7.361.58
08/149811,0049621,003-0.1%2,50050億2552万-8.82%7.491.61
08/139861,0049861,004+2.03%60050億3053万-9.79%7.51.61
08/091,0291,030983984-4.37%2,80049億3032万-12.53%7.351.58
08/089691,0659091,029+6.41%3,00051億5579万-9.66%7.681.65
08/07900968885967+5.68%7,10048億4514万-15.91%7.221.55
08/06899916880915+10.24%4,20045億8459万-21.39%6.831.47
08/05950950830830-17.08%15,00041億5870万-29.54%6.21.33
08/021,0501,0501,0011,001-6.62%3,10050億1550万-16.37%7.471.61
08/011,0771,0831,0721,072-0.65%1,70053億7124万-11.26%81.72
07/311,0871,0871,0791,079-0.09%20054億631万-11.27%8.061.73
07/301,1011,1011,0751,080-1.82%90054億1132万-11.84%8.061.73
07/291,0991,1131,0801,100+0.64%3,40055億1153万-10.79%8.211.77
07/261,0931,0931,0931,093+0.37%10054億7646万-11.93%8.161.76
07/251,0851,0961,0741,089-0.55%8,40054億5642万-12.88%8.131.75
07/241,1121,1201,0921,095-2.06%4,50054億8648万-12.96%8.171.76
07/231,1061,1281,0821,118+1.08%10,30056億172万-11.69%8.351.8
07/221,0851,1091,0851,106+1%16,40055億3207万-13.19%8.261.78
07/191,1471,1471,0801,095-4.95%42,00054億7705万-14.59%8.171.76
07/181,1661,1661,1521,152-1.45%33,90057億6216万-10.63%8.61.85
07/171,1981,1981,1471,169+0.09%35,60058億4719万-9.73%8.731.88
07/161,2881,3151,1551,168-11.38%103,60058億4219万-10.15%8.721.88
07/121,2791,3471,2791,318-1.57%10,00065億9247万+1%9.842.12
07/111,3401,3471,3171,339-0.59%5,20066億9751万+2.68%102.15
07/101,3361,3501,3331,347-0.15%14,60067億3753万+3.46%10.062.16
07/091,3201,3501,3191,349+2.27%16,10067億4753万+3.77%10.072.17
07/081,3101,3231,3021,319+0.38%3,40065億9747万+1.7%9.852.12
07/051,3101,3161,3011,314-0.61%4,30065億7247万+1.47%9.812.11
07/041,3081,3221,2901,322+0.99%5,80066億1248万+2.24%9.872.12
07/031,2911,3101,2911,309-0.38%2,90065億4746万+1.47%9.772.1
07/021,2741,3191,2721,314+3.38%10,60065億7247万+2.1%9.812.11
07/011,2941,2991,2691,271-1.78%2,80063億5738万-1.09%9.492.04
06/281,2821,2941,2701,294+0.94%1,70064億7243万+0.62%9.662.08
06/271,2681,3071,2671,282+0.71%5,70064億1241万-0.31%9.572.06
06/261,2901,3051,2701,273-2.15%4,80063億6739万-1.01%9.52.04
06/251,2851,3051,2851,301+1.8%80065億744万+1.17%9.712.09
06/241,3221,3261,2501,278-2.81%9,30063億9240万-0.54%9.542.05
06/211,3001,3241,2891,315-0.08%4,90065億7747万+2.26%9.822.11
06/201,2841,3191,2841,316+2.49%2,20065億8247万+2.41%9.822.11
06/191,2861,3201,2841,284-1.61%5,10064億2241万-0.08%9.592.06
06/181,2871,3161,2611,305-0.38%4,70065億2745万+1.4%9.742.1
06/171,2751,3151,2751,310+0.38%5,50065億5246万+1.79%9.782.1
06/141,2801,3091,2801,305+1.95%3,20065億2745万+1.4%9.742.1
06/131,2721,2981,2721,280-1.23%2,30064億240万-0.54%9.562.06
06/121,2541,3141,2541,296+0.93%2,60064億8243万+0.62%9.682.08
06/111,3001,3181,2841,284-1.23%4,90064億2241万-0.31%9.592.06
06/101,2801,3001,2801,300+0.46%1,50065億244万+0.85%9.712.09
06/071,2781,3071,2781,294+1.25%2,40064億7243万+0.39%9.662.08
06/061,3001,3051,2771,278-1.99%5,70063億9240万-0.93%9.542.05
06/051,2771,3051,2511,304+1.95%10,30065億2245万+0.93%9.732.09
06/041,2791,2951,2791,2790%9,10063億9740万-1.01%9.552.05
06/031,2371,2791,2321,279+1.75%2,70063億9740万-1.08%9.552.05
05/311,2361,2731,2201,257+1.7%2,80062億8736万-2.93%9.382.01
05/301,2451,2451,2051,236-0.8%4,40061億8232万-4.63%9.231.98
05/291,2701,2701,2461,246-1.89%2,40062億3234万-4.08%9.32
05/281,2801,2851,2701,270-0.86%2,40063億5238万-2.46%9.482.04
05/271,2931,2931,2811,281-0.93%90064億740万-1.76%9.562.05
05/241,2961,2961,2931,293+1.41%50064億6743万-0.92%9.652.07
05/231,2751,2891,2751,275+0.08%2,00063億7739万-2.3%9.522.04
05/221,2811,3011,2711,274-1.39%3,00063億7239万-2.6%9.512.04
05/211,2961,3031,2801,292-0.23%7,70064億6242万-1.97%9.652.07

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
2018年
2月期
6,203
18,610
12/27
2,573
7,720
11/29
2,162,700
720,900
12/1
239億2334万99億2413万+26.32%
1/5
-19.6%
3/26
2019年
2月期
4,205
3/1
599
12/25
198,800
5/23
167億490万24億9319万+46.69%
2/1
-36.16%
12/25
2020年
2月期
1,990
4/16
798
2/28
472,700
4/16
83億3065万34億1551万+43.42%
4/17
-37.54%
3/13
2021年
2月期
1,313
1/15
535
3/13
701,900
1/15
56億9024万22億8985万+41.14%
5/22
-10.05%
7/3
2022年
2月期
1,396
9/27
852
5/21
542,800
7/19
60億7398万37億704万+39.27%
7/20
-14.73%
11/1
2023年
2月期
930
3/4
570
12/28
203,000
9/16
46億3408万28億4076万+25.28%
1/17
-17.02%
4/27
2024年
2月期
1,620
1/12

12/29
737
3/24

3/23
1,107,600
10/13
80億9624万36億7526万+36.99%
10/13
-18.74%
1/17
最新994
2024/10/11
37,50049億8042万-0.8%
1,002

年間値上がり率

2018/12/28 vs 2017/12/29
-87%(0.13倍)
2019/12/30 vs 2018/12/28
120%(2.2倍)
2020/12/30 vs 2019/12/30
-40%(0.6倍)
2021/12/30 vs 2020/12/30
14%(1.14倍)
2022/12/30 vs 2021/12/30
-30%(0.7倍)
2023/12/29 vs 2022/12/30
138%(2.38倍)
2024/10/11 vs 2023/12/29
-38%(0.62倍)
過去安値
535円(2020/03/13)
86%(1.86倍)
994円(10/11)