7856 萩原工業

7856
2024/03/27
時価
238億円
PER 予
13.74倍
2010年以降
4-23.37倍
(2010-2023年)
PBR
0.8倍
2010年以降
0.44-1.48倍
(2010-2023年)
配当 予
3.12%
ROE 予
5.79%
ROA 予
3.79%
資料
Link
CSV,JSON

時価総額

2010年10月29日
53億8462万
2011年10月31日
77億6018万
2012年10月31日
81億4291万
2013年10月31日
99億7467万
2014年10月31日
120億4404万
2015年10月30日
152億6322万
2016年10月31日
178億2375万
2017年10月31日
284億9943万
2018年10月31日
242億265万
2019年10月31日
236億946万
2020年10月30日
215億448万
2021年10月29日
217億708万
2022年10月31日
142億6478万
2023年10月31日
220億1165万

2023/10/27~2024/03/27

株価&時価総額の推移

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
03/271,5861,6041,5851,603+1.14%87,800238億8085万+4.7%13.740.8
03/261,5781,5921,5781,5850%52,600236億1269万+3.8%13.590.79
03/251,5831,5981,5761,5850%68,100236億1269万+4.07%13.590.79
03/221,5801,5881,5701,585+1.02%68,700236億1269万+4.41%13.590.79
03/211,5761,5821,5691,569+0.45%50,200233億7433万+3.63%13.450.78
03/191,5401,5641,5371,562+0.97%50,000232億7005万+3.38%13.390.78
03/181,5431,5591,5391,547+0.32%66,100230億4658万+2.52%13.260.77
03/151,5321,5461,5171,542+0.46%60,200229億7209万+2.39%13.220.77
03/141,5391,5421,5051,535-0.39%106,400228億6781万+2.06%13.160.76
03/131,5791,5911,5251,541-0.64%135,000229億5720万+2.53%13.210.76
03/121,5091,5561,4951,551+4.87%382,300231億617万+3.26%13.290.77
03/111,5201,5211,4731,479-2.7%175,100220億3355万-1.47%12.680.73
03/081,4941,5211,4911,520+1.4%82,600226億4435万+1.2%13.030.75
03/071,5151,5161,4961,499-0.33%40,000223億3150万-0.27%12.850.74
03/061,4891,5111,4841,504+1.01%50,700224億599万0%12.890.75
03/051,4981,4981,4751,4890%31,000221億8252万-1.06%12.760.74
03/041,5081,5111,4891,489-1.19%56,500221億8252万-1%12.760.74
03/011,5051,5141,4981,507+0.13%53,000224億5068万+0.2%12.920.75
02/291,5171,5181,5021,505-0.86%30,500224億2088万+0.07%12.90.75
02/281,5181,5311,5081,5180%49,500226億1455万+0.93%13.010.75
02/271,5161,5201,5111,518-0.59%37,800226億1455万+0.93%13.010.75
02/261,5101,5311,5071,527+1.33%78,100227億4863万+1.6%13.090.76
02/221,5041,5071,4971,507+0.4%38,500224億5068万+0.27%12.920.75
02/211,4951,5021,4921,501+0.07%23,400223億6129万-0.2%12.870.74
02/201,5001,5031,4951,5000%37,700223億4640万-0.33%12.860.74
02/191,4941,5001,4851,500+0.4%27,800223億4640万-0.4%12.860.74
02/161,4781,4971,4781,494+1.56%42,700222億5701万-0.8%12.810.74
02/151,4911,4911,4661,471-0.74%62,300219億1436万-2.39%12.610.73
02/141,4971,4971,4751,482-1.13%53,100220億7824万-1.72%12.70.74
02/131,5031,5061,4901,499+0.54%60,900223億3150万-0.73%12.850.74
02/091,4851,5031,4791,491+0.27%52,400222億1232万-1.26%12.780.74
02/081,4881,4981,4711,487-0.13%55,900221億5273万-1.59%12.750.74
02/071,4901,5011,4881,489-0.73%49,500221億8252万-1.33%12.760.74
02/061,5161,5181,5001,500-1.19%56,600223億4640万-0.46%12.860.74
02/051,5201,5201,5131,518-0.13%38,300226億1455万+0.93%13.010.75
02/021,5231,5231,5031,520-0.46%59,900226億4435万+1.4%13.030.75
02/011,5311,5381,5241,527-0.72%34,600227億4863万+2.14%13.090.76
01/311,5181,5381,5091,538+1.25%54,800229億1250万+3.22%13.180.76
01/301,5281,5311,5141,519-0.33%53,200226億2945万+2.36%13.020.75
01/291,5011,5241,4991,524+2.97%95,600227億394万+2.9%13.060.76
01/261,4901,4941,4801,480-0.54%40,300220億4844万+0.27%12.690.73
01/251,4951,4951,4831,488-0.2%36,300221億6762万+0.95%12.750.74
01/241,5041,5061,4861,491-0.86%74,200222億1232万+1.36%12.780.74
01/231,5161,5241,5011,504-0.79%60,500224億599万+2.38%12.890.75
01/221,5151,5181,5101,516+0.46%49,300225億8476万+3.34%12.990.75
01/191,5171,5201,5071,509-0.72%36,400224億8047万+2.93%12.930.75
01/181,5201,5321,5161,520-0.13%32,000226億4435万+3.47%13.030.75
01/171,5281,5391,5221,522-0.39%69,400226億7414万+3.61%13.050.76
01/161,5361,5381,5271,528-0.52%57,600227億6353万+4.02%13.10.76
01/151,5101,5361,5081,536+1.86%93,700228億8271万+4.42%13.170.76
01/121,5141,5191,5021,508+0.07%72,100224億6558万+2.52%12.930.75
01/111,5091,5151,5021,507+0.07%66,500224億5068万+2.24%12.920.75
01/101,5231,5231,5051,506-0.73%69,300224億3578万+1.96%12.910.75
01/091,5251,5321,5101,517+1%90,600225億9965万+2.43%130.75
01/051,5401,5441,5011,502-0.66%150,700223億7619万+1.21%12.870.75
01/041,5301,5331,4911,512+4.71%237,300225億2517万+1.61%12.960.75
2023
12/291,4451,4511,4311,444+0.21%58,000215億1213万-3.22%12.380.72
12/281,4231,4421,4211,441+1.41%67,000214億6744万-3.87%12.350.72
12/271,4031,4211,4031,421+1%95,900211億6948万-5.64%12.180.71
12/261,4061,4191,4001,407+0.5%79,300209億6092万-7.01%12.060.7
12/251,4091,4141,3971,400-0.28%57,800208億5664万-8.02%120.69
12/221,3961,4091,3961,404+0.29%57,600209億1623万-8.3%12.030.7
12/211,4161,4211,3981,400-1.96%71,300208億5664万-9.03%120.69
12/201,4171,4331,4161,428+0.85%58,000212億7377万-7.69%12.240.71
12/191,4101,4231,4031,416-0.14%71,600210億9500万-8.88%12.140.7
12/181,4041,4241,3821,418-0.21%83,400211億2479万-9.1%12.150.7
12/151,4101,4321,4041,421-0.49%91,100211億6948万-9.32%12.180.71
12/141,4521,4601,4161,428-1.65%120,800212億7377万-9.22%12.240.71
12/131,4851,4911,4521,452-2.62%141,800216億3131万-7.98%12.450.72
12/121,4751,5001,4311,491-6.52%411,300222億1232万-5.81%12.780.74
12/111,5931,5961,5531,595+4.93%290,100237億6167万+0.44%13.670.79
12/081,5201,5371,5071,520-0.65%94,100226億4435万-4.22%13.030.75
12/071,5601,5601,5271,530-2.24%57,700227億9332万-3.89%13.110.76
12/061,5411,5681,5411,565+1.62%58,300233億1474万-1.88%13.410.78
12/051,5771,5851,5401,540-2.84%71,700229億4230万-3.57%13.20.76
12/041,5981,6051,5851,585-0.31%38,500236億1269万-1.12%13.590.79
12/011,6001,6051,5901,590-0.06%37,500236億8718万-1.06%13.630.79
11/301,6011,6021,5741,591-0.31%40,200237億208万-1.24%13.640.79
11/291,6001,6071,5901,596-0.81%41,900237億7656万-1.24%13.680.79
11/281,5981,6091,5901,609+0.69%57,300239億7023万-0.68%13.790.8
11/271,6201,6251,5981,598-1.18%38,500238億636万-1.6%13.70.79
11/241,6171,6221,6101,6170%32,700240億8941万-0.74%13.860.8
11/221,6161,6251,6101,617+0.06%34,600240億8941万-1.04%13.860.8
11/211,6171,6241,6041,616+0.31%46,700240億7452万-1.22%13.850.8
11/201,6411,6451,6071,611-1.23%72,100240億3万-1.65%13.810.8
11/171,6151,6341,6151,631+1.18%84,600242億9798万-0.67%13.980.81
11/161,6051,6221,6011,612+0.75%58,500240億1493万-2.13%13.820.8
11/151,6081,6241,5971,600+0.57%73,600238億3616万-3.21%13.710.79
11/141,5781,6031,5771,591+1.02%65,000237億208万-4.27%13.640.79
11/131,5851,5981,5691,575-0.57%57,900234億6372万-5.69%13.50.78
11/101,5701,5851,5571,584+0.06%48,200235億9779万-5.66%13.580.79
11/091,5411,5831,5411,583+2.19%76,800235億8290万-6%13.570.79
11/081,5811,5901,5381,549-2.58%97,400230億7638万-8.51%13.280.77
11/071,5971,6171,5831,590-0.25%84,800236億8718万-6.8%13.630.79
11/061,5901,6011,5811,594+0.76%104,100237億4677万-7.06%13.660.79
11/021,6401,6451,5771,582-3.6%141,100235億6800万-8.29%13.560.78
11/011,6221,6411,6091,641+2.24%136,900244億4696万-5.36%14.070.81
10/311,5691,6051,5621,605-0.25%176,000239億1064万-7.81%7.060.79
10/301,6591,6681,6081,609-4.79%521,200239億7023万-8.06%7.230.81
10/271,6751,7031,6751,690+0.06%601,000251億7694万-3.81%7.60.85

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
10月期
565
1,130
4/26
365
729
11/19
71,800
35,900
10/14
--53億8462万
10/29
2011年
10月期
700
1,400
8/1

1,400
7/11
375
751
3/15

750
11/4

他2件
147,200
73,600
3/9
92億3832万49億4910万77億6018万
10/31
2012年
10月期
725
1,449
3/29
505
1,010
11/11
82,200
41,100
1/27
95億6166万66億6478万81億4291万
10/31
2013年
10月期
950
1,900
3/25
604
1,207
11/13
965,000
482,500
10/18
125億3772万79億6475万99億7467万
10/31
2014年
10月期
830
1,660
10/1
639
1,278
3/20
689,200
344,600
6/27
123億6500万95億1956万120億4404万
10/31
2015年
10月期
1,174
2,348
6/8
805
1,610
11/26
275,400
137,700
6/9
174億8978万119億9256万152億6322万
10/30
2016年
10月期
1,464
2,928
4/18
956
1,912
3/1

1,912
2/24
242,600
121,300
10/26
218億1008万142億4210万178億2375万
10/31
2017年
10月期
2,025
4,050
10/2
1,113
2,226
11/9
329,800
164,900
9/12
301億6764万165億8102万284億9943万
10/31
2018年
10月期
2,099
12/20
1,608
10/30
316,500
12/19
312億7006万239億5534万242億265万
10/31
2019年
10月期
1,795
12/14
1,233
8/6
282,000
10/29
267億4119万183億6874万236億946万
10/31
2020年
10月期
1,775
12/20
1,154
3/19
296,200
10/29
264億4324万171億9183万215億448万
10/30
2021年
10月期
1,688
9/27
1,371
3/9
387,200
10/27
251億4714万204億2460万217億708万
10/29
2022年
10月期
1,539
11/4
1,017
4/28
856,100
10/27
229億2740万151億5085万142億6478万
10/31
2023年
10月期
1,900
9/29
986
11/4
791,000
9/12
283億544万146億8903万220億1165万
10/31
最新1,603
2024/3/27
87,800238億8085万