7839 SHOEI

7839
2024/09/18
時価
1190億円
PER 予
17.19倍
2010年以降
7.18-139.38倍
(2010-2023年)
PBR
4.24倍
2010年以降
0.76-7.84倍
(2010-2023年)
配当 予
2.84%
ROE 予
24.67%
ROA 予
21.18%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,199
始値
2,200
高値
2,225
安値
2,188
終値 +0.77%
2,216
出来高 +8.88%
190,100

乖離率

株価(5日)
移動平均値
+0.27%
2,210
株価(25日)
移動平均値
-2.03%
2,262
出来高(5日)
移動平均値
+6.31%
178,820

2024/04/24~2024/09/18

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
09/182,2002,2252,1882,216+0.77%190,1001190億2959万-2.03%17.194.24
09/172,2422,2432,1752,199-1.7%174,6001181億1646万-2.87%17.064.21
09/132,2182,2462,2022,237-0.31%172,0001201億5758万-1.24%17.364.28
09/122,2022,2472,1992,244+4.13%166,6001205億3357万-0.93%17.414.3
09/112,1922,1972,1432,155-1.78%190,8001157億5305万-4.69%16.724.13
09/102,2482,2572,1912,194-2.79%159,5001178億4789万-2.96%17.024.2
09/092,2142,2612,2142,257-0.83%173,0001212億3185万+0.13%17.514.32
09/062,2902,3232,2692,276+1.02%158,7001222億5241万+1.11%17.664.36
09/052,2412,2742,2342,253+0.13%108,4001210億1700万+0.18%17.484.31
09/042,2792,3042,2352,250-2.39%157,0001208億5586万+0.49%17.464.31
09/032,2812,3132,2542,305+0.74%122,9001238億1011万+3.41%17.884.41
09/022,3252,3252,2752,288-1.84%153,3001228億9698万+3.2%17.754.38
08/302,3502,3562,3222,331-1.06%151,7001252億667万+5.76%18.094.46
08/292,3492,3572,3242,356+0.13%175,4001265億4951万+7.63%18.284.51
08/282,3402,3672,3312,353+0.56%194,6001263億8837万+8.18%18.264.5
08/272,2942,3452,2822,340+2.63%193,1001256億9009万+8.28%18.154.48
08/262,3102,3192,2802,280-1.55%125,0001224億6727万+6.15%17.694.36
08/232,3132,3182,2872,316+0.83%170,5001244億96万+8.33%17.974.43
08/222,2852,3042,2812,297+1.14%119,0001233億8040万+7.99%17.824.4
08/212,2592,2802,2432,271+0.04%97,1001219億8384万+7.27%17.624.35
08/202,2172,2822,2172,270+3.32%154,6001219億3013万+7.69%17.614.35
08/192,2192,2322,1942,197-0.99%180,6001180億903万+4.72%17.054.21
08/162,2422,2422,1922,219+0.36%123,8001191億9073万+6.07%17.224.25
08/152,2272,2272,1792,211-0.72%196,6001187億6102万+6.2%17.154.23
08/142,2502,2502,1812,227-1.85%186,6001196億2044万+7.43%17.284.26
08/132,2252,2692,2162,269+1.98%241,4001218億7642万+9.99%17.64.34
08/092,2802,2852,1652,225-0.63%298,2001195億1301万+8.43%17.264.26
08/082,1122,2602,1022,239+4.24%374,5001202億6501万+9.54%17.374.29
08/072,1042,1842,0992,148-0.28%213,0001153億7706万+5.6%16.674.11
08/062,1032,1842,0922,154+6.9%395,6001156億9934万+6.21%16.714.12
08/052,1012,1501,9942,015-7.82%490,5001082億3313万-0.3%15.633.86
08/022,1722,2082,1312,186-1.58%752,6001174億1818万+8.27%16.964.18
08/012,0902,2292,0662,221+10.77%1,075,0001192億9816万+10.33%17.234.25
07/311,9992,0101,9872,005+0.5%485,7001076億9600万0%15.563.84
07/301,9872,0011,9771,995-0.55%269,7001071億5886万-0.55%15.483.82
07/291,9882,0201,9862,006+2.03%146,9001077億4971万+0.05%15.563.84
07/261,9711,9861,9541,966-0.15%181,9001056億116万-1.85%15.253.76
07/251,9871,9981,9531,969-1.55%208,3001057億6230万-1.75%15.283.77
07/242,0102,0181,9922,000-0.45%155,8001074億2743万-0.25%15.523.83
07/232,0212,0212,0082,009+0.4%61,2001079億1085万+0.2%15.593.85
07/222,0272,0272,0002,001-1.09%75,0001074億8114万-0.2%15.523.83
07/192,0452,0452,0102,023-0.98%81,8001086億6284万+0.8%15.73.87
07/182,0512,0682,0412,043-0.58%102,9001097億3712万+1.79%15.853.91
07/172,0532,0732,0472,055+0.98%92,2001103億8168万+2.39%15.943.93
07/162,0542,0542,0272,035-0.2%119,1001093億741万+1.45%15.793.9
07/122,0022,0531,9992,039+0.44%118,2001095億2226万+1.59%15.823.9
07/111,9872,0361,9872,030+2.84%174,1001090億3884万+1.2%15.753.89
07/101,9801,9841,9571,974-0.55%157,2001060億3087万-1.6%15.323.78
07/091,9891,9981,9811,985+0.15%125,1001066億2172万-1.15%15.43.8
07/081,9951,9991,9751,982-0.5%104,7001064億6058万-1.39%15.383.79
07/052,0202,0201,9831,992-1.34%97,7001069億9772万-0.99%15.453.81
07/041,9992,0191,9912,019+0.95%85,4001084億4799万+0.25%15.663.87
07/031,9902,0011,9802,000+0.45%115,3001074億2743万-0.7%15.523.83
07/021,9831,9931,9771,991+0.4%109,2001069億4400万-1.14%15.453.81
07/011,9651,9951,9641,983+1.17%165,3001065億1429万-1.64%15.393.8
06/282,0302,0351,9551,960-3.97%336,7001052億7888万-2.87%15.213.75
06/272,0252,0672,0252,041+0.79%177,0001096億2969万+1.04%15.843.91
06/262,0192,0472,0182,025-0.2%110,9001087億7027万+0.25%15.713.88
06/251,9802,0361,9782,029+2.89%170,7001089億8512万+0.4%15.743.88
06/241,9811,9811,9481,972+0.46%130,7001059億2344万-2.42%15.33.78
06/211,9801,9891,9551,963-0.86%194,5001054億4002万-3.01%15.233.76
06/201,9861,9961,9701,980-0.15%85,7001063億5315万-2.37%15.363.79
06/192,0152,0171,9751,983-1.25%119,6001065億1429万-2.41%15.393.8
06/182,0352,0432,0042,008-0.79%148,6001078億5714万-1.33%15.583.84
06/172,0152,0272,0012,024-0.3%102,4001087億1656万-0.64%15.73.87
06/141,9832,0341,9752,030+0.25%172,1001090億3884万-0.29%15.753.89
06/132,0552,0552,0102,025-0.83%104,0001087億7027万-0.49%15.713.88
06/122,0312,0632,0182,0420%126,4001096億8340万+0.34%15.843.91
06/112,0462,0592,0342,042-0.34%71,8001096億8340万+0.39%15.843.91
06/102,0262,0532,0202,049+0.99%80,4001100億5940万+0.84%15.93.92
06/072,0102,0292,0032,029+0.69%78,7001089億8512万0%15.743.88
06/062,0202,0392,0132,015-0.4%104,6001082億3313万-0.69%15.633.86
06/052,0282,0402,0172,023-1.27%82,9001086億6284万-0.34%15.73.87
06/042,0212,0562,0192,049+0.89%97,4001100億5940万+0.89%15.93.92
06/032,0462,0502,0162,031+0.25%108,7001090億9255万-0.39%15.763.89
05/312,0292,0352,0102,026+0.3%210,3001088億2398万-1.12%15.723.88
05/301,9952,0201,9862,020+0.7%163,5001085億170万-1.89%15.673.87
05/292,0232,0412,0032,006-1.62%139,6001077億4971万-3.09%15.563.84
05/282,0462,0692,0252,039-0.34%137,0001095億2226万-1.83%15.823.9
05/272,0302,0512,0222,046+1.54%100,8001098億9826万-1.92%15.873.92
05/242,0072,0291,9962,015-0.93%109,6001082億3313万-3.73%15.633.86
05/232,0332,0462,0102,034+0.05%103,1001092億5369万-3.14%15.783.89
05/222,0302,0412,0142,033-0.15%100,0001091億9998万-3.42%15.773.89
05/212,0602,0682,0352,036-0.73%104,4001093億6112万-3.55%15.83.9
05/202,0602,0742,0412,051-0.87%215,4001101億6683万-3.16%15.913.93
05/172,0632,0782,0392,069+0.24%104,2001111億3367万-2.64%16.053.96
05/162,0582,0832,0252,064+0.29%175,8001108億6510万-3.23%16.013.95
05/152,0632,0762,0322,058-0.29%123,7001105億4282万-3.88%15.973.94
05/141,9902,0651,9872,064+3.2%231,5001108億6510万-3.91%16.013.95
05/132,0192,0191,9942,000-0.79%111,8001074億2743万-7.24%15.523.83
05/102,0342,0341,9982,016-0.44%200,7001082億8685万-6.84%15.643.86
05/092,0152,0431,9942,025+0.9%201,0001087億7027万-6.81%15.713.88
05/081,9952,0131,9802,007+0.5%221,1001078億342万-7.98%15.573.84
05/071,9601,9971,9431,997+1.47%403,4001072億6629万-8.85%15.493.82
05/022,0272,0271,9571,968-3.72%530,0001057億859万-10.63%15.273.77
05/012,0422,0672,0142,044+0.74%414,9001097億9083万-7.72%15.863.91
04/302,1102,1162,0072,029-1.5%1,093,8001089億8512万-8.81%15.743.88
04/262,2102,2162,0602,060-8.28%1,587,8001106億5025万-7.91%15.983.94
04/252,2902,3152,2392,246-1.27%451,7001206億4100万-0.04%17.434.3
04/242,2892,2902,2462,275+0.26%279,2001221億9870万+1.2%17.654.36

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
9月期
548
2,190
7/9
320
1,281
9/30
1,031,600
257,900
7/29
--+11.12%
3/4
-37.41%
10/28
2009年
9月期
335
1,340
10/2

1,340
10/1
178
711
10/28
610,400
152,600
10/27
--+13.88%
1/7
-15.7%
12/4
2010年
9月期
250
1,000
1/4
198
791
9/28
262,000
65,500
4/30
--+6.22%
12/30
-9.42%
11/4
2011年
9月期
200
800
10/15

800
10/14

他2件
133
532
6/17
202,000
50,500
3/14
116億1792万77億2591万+6.83%
7/6
-15.19%
3/16
2012年
9月期
158
630
3/30
103
410
8/16
97,200
24,300
3/5
91億4911万59億5418万+11.93%
3/30
-16.52%
8/1
2013年
9月期
258
1,030
4/24
104
417
11/15

417
11/8
512,800
128,200
1/28
149億5807万60億5584万+19.6%
4/23
-14.65%
6/25
2014年
9月期
497
1,988
9/25
222
888
10/17
1,158,400
289,600
11/14
273億7953万128億9589万+23.1%
12/27
-13.05%
10/16
2015年
9月期
590
2,360
7/29
380
1,521
10/16

1,520
10/14
579,200
144,800
11/14
325億286万209億4782万+12.9%
11/4
-13.48%
8/25
2016年
9月期
675
2,700
12/2
366
1,463
6/28
1,887,200
471,800
11/27
371億8548万201億4902万+19.6%
11/30
-18.82%
1/21
2017年
9月期
883
3,530
9/22
427
1,708
11/9
984,000
246,000
4/27
486億1657万235億2325万+22.25%
2/6
-6.27%
5/22
2018年
9月期
1,375
5,500
12/22
813
3,250
10/6
1,069,600
267,400
1/29
757億4820万447億6030万+18.97%
11/8
-12.08%
10/25
2019年
9月期
1,258
5,030
5/7
833
3,330
1/17
678,800
169,700
5/7
1385億5034万917億2418万+12.8%
3/22
-18.68%
12/26
2020年
9月期
1,868
3,735
9/18
813
3,250
3/17
509,400
254,700
4/28
1002億5882万895億2060万+15.44%
5/12
-30.26%
3/13
2021年
9月期
2,705
5,410
9/14
1,518
3,035
10/27
905,600
452,800
7/29
1452億9560万814億6868万+12.29%
12/2
-12.11%
5/13
2022年
9月期
2,995
5,990
8/4
1,885
3,770
3/14
966,800
483,400
1/27
1608億7257万1012億5035万+10.42%
3/30
-12.51%
3/14
2023年
9月期
2,955
5,910
11/16
2,277
9/29
1,875,000
7/31
1587億2403万1223億613万+7.95%
3/8
-10.92%
10/30
最新2,216
2024/9/18
190,1001190億2959万-2.03%
2,262

年間値上がり率

2008/12/30 vs 2007/12/28
-49%(0.51倍)
2009/12/30 vs 2008/12/30
14%(1.14倍)
2010/12/30 vs 2009/12/30
-25%(0.75倍)
2011/12/30 vs 2010/12/30
-36%(0.64倍)
2012/12/28 vs 2011/12/30
5%(1.05倍)
2013/12/30 vs 2012/12/28
204%(3.04倍)
2014/12/30 vs 2013/12/30
38%(1.38倍)
2015/12/30 vs 2014/12/30
28%(1.28倍)
2016/12/30 vs 2015/12/30
-22%(0.78倍)
2017/12/29 vs 2016/12/30
146%(2.46倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
39%(1.39倍)
2020/12/30 vs 2019/12/30
60%(1.6倍)
2021/12/30 vs 2020/12/30
9%(1.09倍)
2022/12/30 vs 2021/12/30
13%(1.13倍)
2023/12/29 vs 2022/12/30
-28%(0.72倍)
2024/09/18 vs 2023/12/29
20%(1.2倍)
過去安値
103円(2012/08/16)
2062%(21.62倍)
2,216円(9/18)