7858 小野産業

7858
2015/11/13
時価
18億円
PER 予
38.81倍
2010年以降
赤字-13.97倍
(2010-2015年)
PBR
0.96倍
2010年以降
0.24-1.38倍
(2010-2015年)
配当 予
2.49%
ROE 予
2.46%
ROA 予
0.9%
資料
Link

株価チャート

株価

11/13

前日 (11/12)
400
始値
402
高値
402
安値
402
終値 +0.5%
402
出来高 +500%
6,000

乖離率

株価(5日)
移動平均値
+0.5%
400
株価(25日)
移動平均値
+0.5%
400
出来高(5日)
移動平均値
+87.5%
3,200

2015/06/05~2015/11/13

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
2015
11/13402402402402+0.5%6,00018億5151万+0.5%38.810.96
11/124004004004000%1,00018億4230万0%38.620.95
11/114004004004000%3,00018億4230万+0.25%38.620.95
11/104004014004000%4,00018億4230万+0.25%38.620.95
11/094004004004000%2,00018億4230万+0.25%38.620.95
11/054004004004000%17,00018億4230万+0.25%38.620.95
11/04400400400400-0.25%2,00018億4230万+0.25%38.620.95
11/02401401401401+0.25%1,00018億4690万+0.5%38.710.95
10/294004004004000%2,00018億4230万+0.25%38.620.95
10/284004004004000%2,00018億4230万+0.25%38.620.95
10/274004004004000%1,00018億4230万+0.25%38.620.95
10/264004004004000%9,00018億4230万+0.25%38.620.95
10/23400400400400+0.25%2,00018億4230万+0.25%38.620.95
10/21400400399399-0.25%3,00018億3769万0%38.520.95
10/204004004004000%4,00018億4230万+0.25%38.620.95
10/19399400399400+0.25%3,00018億4230万+0.25%38.620.95
10/164004003993990%2,00018億3769万0%38.520.95
10/08400400399399-0.25%16,00018億3769万0%38.520.95
10/074004004004000%1,00018億4230万+0.25%38.620.95
10/064004004004000%6,00018億4230万0%38.620.95
10/054004004004000%2,00018億4230万0%38.620.95
10/024004004004000%1,00018億4230万0%38.620.95
10/01400400400400+0.76%10,00018億4230万0%38.620.95
09/303973973973970%2,00018億2848万-0.75%38.330.94
09/293973973973970%1,00018億2848万-0.75%38.330.94
09/28393397393397+1.28%3,00018億2848万-0.75%38.330.94
09/25393393392392-2.24%3,00018億545万-2%37.840.93
09/24400401400401+0.25%29,00018億4690万0%38.710.95
09/184004004004000%11,00018億4230万-0.25%38.620.95
09/17400400400400-0.25%1,00018億4230万-0.25%38.620.95
09/16400401400401+0.25%172,00018億4690万+0.5%38.710.95
09/154004004004000%7,00018億4230万+1.01%38.620.95
09/144004004004000%3,00018億4230万+1.52%38.620.95
09/114004004004000%52,00018億4230万+2.56%38.620.95
09/104014014004000%16,00018億4230万+3.36%38.620.95
09/094014014004000%2,00018億4230万+4.44%38.620.95
09/084014014004000%9,00018億4230万+5.26%38.620.95
09/07400400400400-0.25%103,00018億4230万+6.1%38.620.95
09/04401401400401+0.25%45,00018億4690万+7.51%38.710.95
09/034004014004000%5,00018億4230万+8.4%38.620.95
09/024004004004000%1,00018億4230万+9.29%38.620.95
09/01401401400400-0.25%86,00018億4230万+10.5%38.620.95
08/31401401401401-0.25%65,00018億4690万+11.7%38.710.95
08/28401402401402+0.25%84,00018億5151万+12.92%38.810.96
08/274024024014010%34,00018億4690万+13.92%38.710.95
08/26401401401401+0.25%108,00018億4690万+14.9%38.710.95
08/25401401400400-0.25%482,00018億4230万+15.61%38.620.95
08/244014024014010%146,00018億4690万+16.91%38.710.95
08/214014024014010%158,00018億4690万+17.94%38.710.95
08/204014014014010%71,00018億4690万+18.99%38.710.95
08/19401402401401-0.25%34,00018億4690万+20.06%38.710.95
08/18402402401402+0.25%71,00018億5151万+21.45%38.810.96
08/174024024014010%225,00018億4690万+22.26%38.710.95
08/14401402401401+14.57%612,00018億4690万+23.38%38.710.95
08/13340357340350+3.86%36,00016億1201万+8.36%33.790.83
08/12342342337337-0.88%12,00015億5214万+4.33%32.530.8
08/11314347314340+11.11%73,00015億6595万+5.26%32.820.81
08/10306310306306-3.47%3,00014億936万-5.26%29.540.73
08/06315317315317-0.94%2,00014億6002万-2.16%30.60.75
08/053203203203200%1,00014億7384万-1.54%30.890.76
08/04318320318320+2.56%3,00014億7384万-1.84%30.890.76
07/31309312309312+2.3%5,00014億3699万-4.59%30.120.74
07/30309309305305-1.61%4,00014億475万-7.29%29.440.73
07/29314314310310-2.21%3,00014億2778万-6.63%29.930.74
07/28310317310317+0.63%4,00014億6002万-4.8%30.60.75
07/273153153153150%1,00014億5081万-5.97%30.410.75
07/24315315315315-0.63%3,00014億5081万-6.53%30.410.75
07/23317317317317-0.63%1,00014億6002万-6.49%30.60.75
07/22322322319319-1.24%3,00014億6923万-6.45%30.80.76
07/21316327316323+1.89%10,00014億8766万-5.83%31.180.77
07/17317320317317-2.46%3,00014億6002万-8.38%30.60.75
07/16324325307325+0.31%44,00014億9687万-6.88%31.380.77
07/15332345324324-1.82%32,00014億9226万-8.22%31.280.77
07/14325330325330+2.17%9,00015億1990万-7.3%31.860.78
07/133253383233230%8,00014億8766万-10.28%31.180.77
07/10325329321323-1.52%9,00014億8766万-11.26%31.180.77
07/09327340319328-4.09%20,00015億1068万-10.87%31.660.78
07/07343343332342-1.44%15,00015億7516万-7.82%33.020.81
07/06340347340347+1.76%7,00015億9819万-7.47%33.50.82
07/03349349341341-2.01%7,00015億7056万-9.55%32.920.81
07/02336350336348+5.14%13,00016億280万-8.66%33.60.83
07/01331331330331-0.6%9,00015億2450万-13.8%31.950.79
06/30327333327333+0.6%5,00015億3371万-14.18%32.150.78
06/29342342325331-6.23%22,00015億2450万-15.78%31.950.78
06/263533553523530%6,00016億2583万-11.31%34.080.83
06/25368368352353-1.94%14,00016億2583万-12.84%34.080.83
06/24357360351360-1.37%19,00016億5807万-13.46%34.750.85
06/23360366360365+2.24%14,00016億8110万-13.51%35.240.86
06/223583593513570%18,00016億4425万-16.2%34.460.84
06/19361361357357-1.11%11,00016億4425万-16.39%34.460.84
06/18364364361361-2.17%8,00016億6267万-15.06%34.850.85
06/17369372360369+0.27%37,00016億9952万-11.93%35.620.87
06/16376379368368-2.13%20,00016億9491万-11.11%35.530.87
06/15383383373376-2.34%37,00017億3176万-7.84%36.30.89
06/12402402383385-5.41%57,00017億7321万-3.99%37.170.91
06/11403407403407-0.49%7,00018億7454万+3.3%39.290.96
06/10411411405409-0.49%28,00018億8375万+5.68%39.480.96
06/09424424411411-3.07%22,00018億9296万+8.44%39.680.97
06/08420433407424+1.19%47,00019億5284万+14.29%40.931
06/05418475416419+0.72%289,00019億2981万+15.43%40.450.99

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2008年
3月期
590
4/4
390
11/12
31,000
5/22
+13.94%
12/12
-16.05%
11/5
2009年
3月期
484
7/22
370
2/18

2/6
11,000
5/19
+5.47%
4/22
-14.72%
10/15
2010年
3月期
435
7/27
271
3/25
12,000
12/7
+7.93%
7/27
-27.58%
11/17
2011年
3月期
290
6/1

5/31

他3件
187
3/16
15,000
7/1
+3.1%
6/7
-23.21%
8/15
2012年
3月期
190
5/13

5/12

他4件
112
2/22
22,000
3/12
+16.26%
3/22
-18.94%
9/29
2013年
3月期
410
3/12
86
12/25

12/20

他2件
713,000
3/13
+175.24%
3/11
-25.9%
4/11
2014年
3月期
215
4/15
121
8/28

6/27
402,000
1/14
+35.95%
1/10
-20.14%
6/7
2015年
3月期
242
1/8
127
6/5

4/14

他2件
344,000
1/8
+44.08%
7/9
-8.89%
10/17

年間値上がり率

2000/12/26 vs 1999/12/30
-46%(0.54倍)
2001/12/28 vs 2000/12/26
-72%(0.28倍)
2002/12/30 vs 2001/12/28
68%(1.68倍)
2003/12/30 vs 2002/12/30
-9%(0.91倍)
2004/12/30 vs 2003/12/30
39%(1.39倍)
2005/12/30 vs 2004/12/30
110%(2.1倍)
2006/12/26 vs 2005/12/30
-43%(0.57倍)
2007/12/28 vs 2006/12/26
-5%(0.95倍)
2008/12/29 vs 2007/12/28
-17%(0.83倍)
2009/12/30 vs 2008/12/29
-27%(0.73倍)
2010/12/29 vs 2009/12/30
-20%(0.8倍)
2011/12/21 vs 2010/12/29
-47%(0.53倍)
2012/12/28 vs 2011/12/21
-25%(0.75倍)
2013/12/27 vs 2012/12/28
37%(1.37倍)
2014/12/30 vs 2013/12/27
47%(1.47倍)