7989 立川ブラインド工業

7989
2024/09/18
時価
265億円
PER 予
8.54倍
2009年以降
5.92-72.03倍
(2009-2023年)
PBR
0.5倍
2009年以降
0.26-0.9倍
(2009-2023年)
配当 予
3.21%
ROE 予
5.82%
ROA 予
4.4%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,262
始値
1,273
高値
1,277
安値
1,258
終値 +1.19%
1,277
出来高 -54.07%
14,100

乖離率

株価(5日)
移動平均値
+1.51%
1,258
株価(25日)
移動平均値
+0.39%
1,272
出来高(5日)
移動平均値
-43.91%
25,140

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
09/181,2731,2771,2581,277+1.19%14,100265億1511万+0.39%8.540.5
09/171,2541,2641,2421,262+1.77%30,700262億366万-0.79%8.440.49
09/131,2451,2531,2401,240-1.98%31,200257億4686万-2.59%8.290.48
09/121,2691,2721,2501,265+1.52%18,500262億6595万-0.71%8.460.49
09/111,2661,2661,2371,246-2.2%31,200258億7144万-2.27%8.330.48
09/101,2631,2751,2561,274+0.79%17,300264億5282万-0.08%8.520.5
09/091,2661,2721,2481,264-0.94%12,900262億4519万-0.47%8.460.49
09/061,2821,2841,2701,276-0.31%9,600264億9435万+0.16%8.540.5
09/051,2721,2961,2721,280+0.39%12,200265億7740万+0.23%8.560.5
09/041,2881,2981,2731,275-2.15%25,700264億7359万-0.55%8.530.5
09/031,2971,3061,2951,303+0.7%12,900270億5497万+1.32%8.720.51
09/021,2821,2981,2771,294+1.17%20,400268億6809万+0.39%8.660.5
08/301,2711,3001,2661,279+0.95%53,300265億5664万-1.01%8.560.5
08/291,2761,2761,2551,267-0.71%30,000263億748万-2.16%8.480.49
08/281,2841,2841,2561,276-0.16%50,200264億9435万-1.77%8.540.5
08/271,2631,2801,2611,278+1.43%16,200265億3588万-1.99%8.550.5
08/261,2821,2821,2541,260-1.02%30,000261億6213万-3.6%8.430.49
08/231,2651,2801,2521,273+1.03%19,000264億3206万-2.9%8.520.5
08/221,2571,2651,2461,260+0.96%12,100261億6213万-4.18%8.430.49
08/211,2571,2611,2451,248-1.27%17,200259億1297万-5.53%8.350.49
08/201,2701,2721,2421,264+0.08%29,300262億4519万-4.68%8.460.49
08/191,2961,3021,2571,263-2.47%21,200262億2442万-5.04%8.450.49
08/161,2921,2961,2801,295+0.86%17,900268億8886万-2.92%8.660.5
08/151,2881,2921,2701,284-0.93%15,300266億6046万-3.82%8.590.5
08/141,2911,2991,2881,296+0.62%6,100269億962万-3.14%8.670.5
08/131,2811,2961,2741,288+1.1%17,600267億4351万-3.88%8.620.5
08/091,2861,2861,2601,274+0.24%31,800264億5282万-5.14%8.520.5
08/081,2661,2781,2421,271-0.39%23,100263億9053万-5.57%8.50.49
08/071,2651,3091,2511,276+1.19%23,400264億9435万-5.48%8.540.5
08/061,2981,3001,2501,261+9.27%31,900261億8289万-6.8%8.440.49
08/051,3241,3361,1541,154-14.9%75,000239億6119万-15.02%7.720.45
08/021,3311,3741,3131,356-0.37%67,000281億5544万-0.73%9.070.53
08/011,3961,3961,3551,361-2.65%43,700282億5925万-0.37%9.10.53
07/311,3551,3981,3521,398+2.72%12,700290億2751万+2.27%9.350.54
07/301,3871,3871,3611,361-2.02%13,900282億5925万-0.37%9.10.53
07/291,3621,3891,3621,389+2.13%7,700288億4064万+1.76%9.290.54
07/261,3521,3701,3521,360-0.07%10,400282億3849万-0.22%9.10.53
07/251,3581,3711,3581,361-1.31%20,700282億5925万-0.15%9.10.53
07/241,3881,3941,3701,379-0.51%32,100286億3300万+1.25%9.220.54
07/231,3721,3881,3661,386+1.91%15,100287億7834万+1.91%9.270.54
07/221,3711,3741,3541,360-0.07%14,600282億3849万+0.15%9.10.53
07/191,3751,3791,3571,361-0.73%16,500282億5925万+0.37%9.10.53
07/181,3951,3951,3681,371-2%14,700284億6689万+1.18%9.170.53
07/171,3871,4001,3861,399+0.94%17,400290億4827万+3.4%9.360.54
07/161,3671,3881,3661,386+1.39%14,700287億7834万+2.59%9.270.54
07/121,3471,3671,3471,367+1.71%13,200283億8384万+1.26%9.140.53
07/111,3401,3481,3351,344+0.75%11,200279億627万-0.44%8.990.52
07/101,3451,3461,3341,334-0.82%14,600276億9864万-1.19%8.920.52
07/091,3501,3551,3371,345-0.37%14,700279億2704万-0.52%90.52
07/081,3601,3601,3501,350-0.95%9,000280億3086万-0.22%9.030.53
07/051,3541,3681,3531,363+0.66%8,000283億78万+0.66%9.120.53
07/041,3651,3731,3541,354-0.81%16,600281億1391万-0.07%9.060.53
07/031,3651,3721,3631,365-0.22%9,300283億4231万+0.74%9.130.53
07/021,3671,3741,3631,368+0.07%10,200284億460万+1.03%9.150.53
07/011,3641,3671,3581,367+0.89%8,200283億8384万+0.96%9.140.53
06/281,3771,3771,3511,355-1.6%15,900281億3467万+0.07%9.060.53
06/271,3771,3771,3631,377-0.22%18,000285億9147万+1.7%9.210.54
06/261,3581,3801,3521,380+1.1%25,700286億5376万+2%9.230.54
06/251,3531,3681,3501,365+1.64%28,300283億4231万+0.89%9.130.53
06/241,3371,3521,3321,343+0.6%18,100278億8551万-0.81%8.980.52
06/211,3481,3501,3351,335-0.96%9,600277億1940万-1.55%8.930.52
06/201,3541,3561,3391,348-0.37%10,600279億8933万-0.66%9.020.52
06/191,3411,3601,3371,353+1.73%7,800280億9315万-0.29%9.050.53
06/181,3281,3361,3101,330+0.45%12,300276億1558万-2.06%8.90.52
06/171,3181,3241,3041,324+0.53%14,800274億9100万-2.65%8.860.52
06/141,3001,3421,3001,317-0.53%25,800273億4566万-3.37%8.810.51
06/131,3421,3421,3201,324-1.27%24,000274億9100万-3.15%8.860.52
06/121,3431,3461,3401,341-0.15%9,900278億4398万-2.19%8.970.52
06/111,3671,3671,3431,343-1.97%13,300278億8551万-2.26%8.980.52
06/101,3601,3701,3531,370+1.11%6,500284億4613万-0.44%9.160.53
06/071,3511,3591,3501,3550%7,500281億3467万-1.6%9.060.53
06/061,3661,3681,3551,355-0.81%8,500281億3467万-1.74%9.060.53
06/051,3711,3741,3661,366-0.94%6,900283億6307万-1.23%9.140.53
06/041,3781,3861,3721,379-0.22%5,700286億3300万-0.43%9.220.54
06/031,3851,3851,3751,382-0.22%8,600286億9529万-0.36%9.240.54
05/311,3521,3851,3511,385+2.52%10,400287億5758万-0.29%9.260.54
05/301,3521,3521,3311,351+0.45%14,300280億5162万-2.81%9.040.53
05/291,3601,3601,3421,345-1.18%12,300279億2704万-3.45%90.52
05/281,3611,3691,3551,361+0.07%7,000282億5925万-2.37%9.10.53
05/271,3671,3671,3581,360+0.22%10,900282億3849万-2.51%9.10.53
05/241,3551,3641,3511,357-0.66%9,200281億7620万-2.86%9.080.53
05/231,3751,3801,3661,366-0.65%10,800283億6307万-2.36%9.140.53
05/221,3851,3971,3751,375-0.43%11,400285億4995万-1.86%9.20.54
05/211,3981,3981,3811,381-0.65%8,400286億7453万-1.64%9.240.54
05/201,3751,3991,3751,390+1.76%19,100288億6140万-1.14%9.30.54
05/171,3681,3681,3591,366+0.52%5,900283億6307万-3.05%9.140.53
05/161,3651,3681,3531,359-0.44%23,400282億1773万-3.75%9.090.53
05/151,3841,3851,3651,365-1.8%13,800283億4231万-3.6%9.130.53
05/141,4011,4011,3821,390-0.57%9,800288億6140万-2.04%9.30.54
05/131,4101,4101,3981,398-0.92%8,300290億2751万-1.62%9.350.54
05/101,4241,4241,4071,411-0.91%8,300292億9743万-0.84%9.440.55
05/091,4101,4351,3971,424+0.35%14,400295億6736万0%9.530.55
05/081,4011,4381,3921,419+1.57%43,800294億6354万-0.49%9.490.55
05/071,4011,4021,3911,397+0.14%8,100290億674万-2.17%9.350.54
05/021,4131,4131,3951,395-0.78%7,200289億6522万-2.52%9.330.54
05/011,4261,4321,4061,406-2.02%8,300291億9362万-1.95%9.410.55
04/301,4271,4441,4181,435+0.56%12,400297億9576万-0.14%9.60.56
04/261,4121,4341,3891,427+0.49%14,900296億2965万-0.76%9.550.56
04/251,4561,4561,4201,420-0.7%52,600294億8431万-1.46%9.50.55
04/241,4301,4431,4261,430+0.07%16,000296億9194万-0.97%9.570.56

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
12月期
700
1/15

1/7
370
10/10
66,400
4/25
--+11.99%
11/25
-16.12%
10/10
2009年
12月期
510
3/24
413
1/16
43,400
9/25
--+8.83%
3/24
-5.99%
7/13
2010年
12月期
470
1/22
331
8/23
51,000
9/27
97億5889万68億7275万+15.22%
9/28
-8.03%
7/13
2011年
12月期
468
12/27
335
3/16
83,700
12/27
97億1736万69億5580万+8.91%
4/22
-16.03%
3/15
2012年
12月期
495
12/25
416
6/27
100,200
12/25
102億7798万86億3765万+8.1%
9/27
-6.07%
5/31
2013年
12月期
544
5/8
448
6/26
195,800
12/25
112億9539万93億209万+5.65%
5/10
-10.32%
6/7
2014年
12月期
732
7/29
480
4/11
163,800
2/25
151億9895万99億6652万+21.71%
7/2
-4.85%
10/16
2015年
12月期
1,013
8/28
662
1/16
578,900
8/28
210億3352万137億4550万+25.86%
7/21
-13.6%
1/12
2016年
12月期
919
12/28
630
2/12
151,700
1/8
190億8174万130億8106万+8.26%
12/21
-8.58%
2/12
2017年
12月期
1,515
12/26
820
4/14
113,400
6/22
314億5685万170億2615万+17.34%
7/13
-13.24%
2/6
2018年
12月期
1,637
2/26
966
12/25
261,300
6/26
339億9001万200億5763万+10.9%
2/26
-19.16%
8/6
2019年
12月期
1,512
11/6
957
2/7
204,000
12/26
313億9456万198億7076万+14.53%
6/26
-7.5%
12/27
2020年
12月期
1,410
12/16
883
3/13
104,900
12/25
292億7667万183億3425万+11.28%
4/8
-18.94%
3/12
2021年
12月期
1,485
3/19
1,090
11/30
109,300
6/28
308億3394万226億3232万+9.81%
3/8
-10.62%
11/30
2022年
12月期
1,185
12/19
999
3/8
168,500
12/28
246億486万207億4283万+6.42%
1/25
-6.73%
3/9
2023年
12月期
1,511
11/27
1,108
1/4
254,700
12/27
313億7379万230億606万+8.11%
2/21
-6.59%
5/17
最新1,277
2024/9/18
14,100265億1511万+0.39%
1,272

年間値上がり率

1988/12/28 vs 1987/12/28
-8%(0.92倍)
1989/12/29 vs 1988/12/28
74%(1.74倍)
1990/12/21 vs 1989/12/29
-16%(0.84倍)
1991/12/30 vs 1990/12/21
14%(1.14倍)
1992/12/30 vs 1991/12/30
-30%(0.7倍)
1993/12/30 vs 1992/12/30
-14%(0.86倍)
1994/12/30 vs 1993/12/30
7%(1.07倍)
1995/12/29 vs 1994/12/30
-17%(0.83倍)
1996/12/26 vs 1995/12/29
7%(1.07倍)
1997/12/26 vs 1996/12/26
-17%(0.83倍)
1998/12/30 vs 1997/12/26
-26%(0.74倍)
1999/12/30 vs 1998/12/30
-26%(0.74倍)
2000/12/29 vs 1999/12/30
-8%(0.92倍)
2001/12/28 vs 2000/12/29
-15%(0.85倍)
2002/12/27 vs 2001/12/28
-27%(0.73倍)
2003/12/30 vs 2002/12/27
27%(1.27倍)
2004/12/29 vs 2003/12/30
25%(1.25倍)
2005/12/30 vs 2004/12/29
41%(1.41倍)
2006/12/29 vs 2005/12/30
-17%(0.83倍)
2007/12/28 vs 2006/12/29
-6%(0.94倍)
2008/12/30 vs 2007/12/28
-40%(0.6倍)
2009/12/30 vs 2008/12/30
4%(1.04倍)
2010/12/30 vs 2009/12/30
-12%(0.88倍)
2011/12/30 vs 2010/12/30
16%(1.16倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
14%(1.14倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/30 vs 2014/12/30
16%(1.16倍)
2016/12/30 vs 2015/12/30
13%(1.13倍)
2017/12/29 vs 2016/12/30
65%(1.65倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/12/30 vs 2018/12/28
21%(1.21倍)
2020/12/30 vs 2019/12/30
-4%(0.96倍)
2021/12/30 vs 2020/12/30
-9%(0.91倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
23%(1.23倍)
2024/09/18 vs 2023/12/29
-8%(0.92倍)
過去安値
331円(2010/08/23)
286%(3.86倍)
1,277円(9/18)