8020 兼松

8020
2024/02/22
時価
2028億円
PER 予
8.54倍
2010年以降
2.58-13.17倍
(2010-2023年)
PBR
1.4倍
2010年以降
0.37-1.2倍
(2010-2023年)
配当 予
3.75%
ROE 予
16.37%
ROA 予
3.36%
資料
Link
CSV,JSON

株価チャート

株価

2/22

前日 (2/21)
2,372
始値
2,384
高値
2,409
安値
2,381
終値 +1.22%
2,401
出来高 +6.16%
308,300

乖離率

株価(5日)
移動平均値
+1.18%
2,373
株価(25日)
移動平均値
+4.07%
2,307
出来高(5日)
移動平均値
+6.08%
290,620

2023/09/26~2024/02/22

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
02/222,3842,4092,3812,401+1.22%308,3002028億8498万+4.07%8.541.4
02/212,3652,3892,3602,372+0.72%290,4002004億3447万+3.13%8.431.38
02/202,3812,3832,3512,355-0.84%251,7001989億9797万+2.7%8.371.37
02/192,3702,3762,3542,375+0.59%207,7002006億8797万+3.8%8.441.38
02/162,3492,3822,3422,361+1.11%395,0001995億497万+3.51%8.391.37
02/152,3592,3622,3312,335-0.51%251,6001973億797万+2.68%8.31.36
02/142,3492,3562,3262,347-0.34%394,8001983億2197万+3.48%8.351.37
02/132,3842,3902,3232,355-0.46%441,3001989億9797万+4.2%8.371.37
02/092,3412,3742,3272,366+1.24%455,2001999億2747万+5.06%8.411.38
02/082,3302,3422,2882,337+0.47%448,5001974億7697万+4.28%8.311.36
02/072,3312,3552,2972,326-0.26%484,9001965億4746万+4.3%8.271.35
02/062,3052,3762,2862,332+1.17%565,2001970億5447万+5.05%8.291.36
02/052,3252,3252,3052,305-0.13%230,0001947億7296万+4.39%8.21.34
02/022,3122,3282,2872,308-0.17%290,4001950億2646万+5.05%8.211.34
02/012,2952,3122,2812,312+0.52%375,0001953億6446万+5.81%8.221.35
01/312,2702,3002,2622,300+1.32%261,7001943億5046万+5.84%8.181.34
01/302,2772,2832,2642,270-0.31%234,5001918億1545万+5%8.071.32
01/292,2452,2822,2452,277+2.43%310,1001924億695万+5.71%8.11.32
01/262,2582,2582,2232,223-1.81%285,4001878億4394万+3.68%7.91.29
01/252,2402,2642,2402,264+0.8%217,6001913億845万+5.99%8.051.32
01/242,2402,2492,2242,246-0.04%213,0001897億8745万+5.59%7.991.31
01/232,2492,2672,2402,247+0.09%268,4001898億7195万+6.04%7.991.31
01/222,2232,2462,2222,245+1.49%232,2001897億295万+6.4%7.981.31
01/192,2272,2302,2072,212+0.09%233,0001869億1444万+5.28%7.871.29
01/182,2242,2372,2082,210-0.41%285,8001867億4544万+5.54%7.861.29
01/172,2202,2562,2192,219+0.68%467,7001875億594万+6.38%7.891.29
01/162,2262,2342,2042,204-1.03%231,3001862億3844万+5.96%7.841.28
01/152,1772,2392,1772,227+1.41%474,6001881億8194万+7.33%7.921.3
01/122,2082,2092,1862,196-0.09%347,4001855億6244万+6.19%7.811.28
01/112,1952,2212,1932,198+1.29%483,5001857億3144万+6.49%7.821.28
01/102,1662,1832,1602,170+0.65%331,5001833億6543万+5.34%7.721.26
01/092,1592,1782,1402,156+0.42%332,0001821億8243万+4.91%7.671.25
01/052,1272,1492,1212,147+2.19%374,5001814億2193万+4.68%7.631.25
01/042,0662,1092,0482,101+1.74%342,7001775億3492万+2.59%7.471.22
2023
12/292,0592,0782,0562,065+0.54%194,4001744億9291万+0.93%7.341.2
12/282,0372,0592,0332,054+0.69%170,6001735億6341万+0.44%7.31.2
12/272,0552,0612,0362,040-0.24%315,1001723億8041万-0.2%7.251.19
12/262,0122,0452,0102,045+2.15%348,4001728億291万+0.1%7.271.19
12/252,0132,0241,9982,002-0.84%464,5001691億6940万-1.91%7.121.16
12/222,0322,0402,0152,019+0.05%329,2001706億590万-1.17%7.181.17
12/212,0282,0402,0182,018-1.75%258,4001705億2140万-1.18%7.181.17
12/202,0532,0632,0412,054+0.59%194,4001735億6341万+0.54%7.31.2
12/192,0382,0552,0232,042+1.09%200,4001725億4941万0%7.261.19
12/182,0322,0442,0072,020-1.17%449,0001706億9040万-1.03%7.181.18
12/152,0462,0642,0402,044+0.79%442,3001727億1841万+0.15%7.271.19
12/142,0452,0452,0182,028-0.15%319,9001713億6640万-0.49%7.211.18
12/132,0402,0462,0212,031+0.05%256,0001716億1991万-0.25%7.221.18
12/122,0472,0512,0242,030-0.49%325,2001715億3541万-0.25%7.221.18
12/112,0422,0462,0222,040+2.1%275,1001723億8041万+0.25%7.251.19
12/082,0422,0541,9931,998-3.34%535,6001688億3140万-1.87%7.11.16
12/072,0772,0852,0612,067-1.1%177,3001746億6191万+1.42%7.351.2
12/062,0572,0942,0572,090+1.6%205,5001766億542万+2.65%7.431.22
12/052,0742,0852,0572,057-1.01%206,2001738億1691万+1.23%7.311.2
12/042,0692,0902,0442,078-0.72%260,8001755億9141万+2.36%7.391.21
12/012,0782,0962,0672,093+1.9%252,5001768億5892万+3.36%7.441.22
11/302,0582,0582,0332,054-0.24%315,8001735億6341万+1.73%7.31.2
11/292,0592,0702,0482,059-0.72%355,8001739億8591万+2.18%7.321.2
11/282,0592,0792,0572,074+1.32%332,0001752億5341万+3.24%7.371.21
11/272,0552,0602,0432,0470%193,8001729億7191万+2.15%7.281.19
11/242,0392,0512,0282,047+0.99%243,7001729億7191万+2.35%7.281.19
11/222,0072,0312,0042,027+0.9%216,7001712億8190万+1.5%7.211.18
11/212,0062,0131,9932,009+0.1%264,6001697億6090万+0.65%7.141.17
11/202,0412,0482,0042,007-1.57%223,5001695億9190万+0.6%7.141.17
11/172,0052,0402,0052,039+1.49%213,6001722億9591万+2.21%7.251.19
11/162,0152,0371,9942,009-1.28%284,6001697億6090万+0.75%7.141.17
11/152,0322,0392,0192,035+0.79%254,4001719億5791万+2.01%7.241.18
11/142,0282,0302,0122,019+0.3%194,9001706億590万+1.15%7.181.17
11/132,0292,0312,0032,013-0.25%207,8001700億9890万+0.9%7.161.17
11/101,9852,0181,9802,018+1.77%239,8001705億2140万+1.2%7.181.17
11/091,9761,9901,9521,983+0.35%457,3001675億6390万-0.4%7.051.15
11/082,0202,0231,9611,976-2.03%756,0001669億7239万-0.8%7.031.15
11/072,0212,0322,0102,017-0.54%397,8001704億3690万+1%7.171.17
11/062,0702,0762,0262,028-1.02%536,0001713億6640万+1.45%7.211.18
11/022,0882,0882,0302,049+0.05%494,3001731億4091万+2.25%7.291.19
11/012,0492,0612,0332,048+1.09%326,6001730億5641万+1.84%7.281.19
10/311,9922,0261,9832,026+2.12%404,7001711億9740万+0.45%7.21.18
10/301,9851,9931,9681,984-0.8%942,0001676億4840万-2.07%7.051.15
10/271,9782,0001,9682,000+2.35%425,5001690億40万-1.67%7.111.16
10/261,9461,9601,9391,954-0.2%337,4001651億1339万-4.36%6.951.14
10/251,9621,9771,9551,958+0.88%370,3001654億5139万-4.63%6.961.14
10/241,9351,9431,8981,941+0.73%490,0001640億1489万-5.96%6.91.13
10/231,9461,9481,9261,927-0.67%292,1001628億3188万-7.13%6.851.12
10/201,9211,9521,9191,940+0.21%533,5001639億3039万-6.95%6.91.13
10/191,9601,9661,9311,936-2.47%633,4001635億9239万-7.55%6.881.13
10/181,9931,9981,9751,985-0.3%373,2001677億3290万-5.57%7.061.16
10/172,0112,0121,9741,991+0.05%419,6001682億3990万-5.55%7.081.16
10/161,9942,0121,9811,990-0.6%469,3001681億5540万-5.87%7.081.16
10/132,0202,0231,9962,002-1.48%444,4001691億6940万-5.61%7.121.16
10/122,0292,0462,0102,032+0.1%495,3001717億441万-4.56%7.231.18
10/112,0682,0682,0262,030-1.22%271,8001715億3541万-4.83%7.221.18
10/102,0442,0672,0312,055+3.01%452,7001736億4791万-3.88%7.311.2
10/061,9902,0161,9881,995+0.76%351,1001685億7790万-6.73%7.091.16
10/051,9551,9911,9431,980+2.17%458,4001673億1039万-7.52%7.041.15
10/041,9851,9951,9281,938-4.2%754,6001637億6139万-9.57%6.891.13
10/032,0762,0802,0212,023-3.3%447,9001709億4390万-5.78%7.191.18
10/022,0932,1322,0752,092+1.16%411,4001767億7442万-2.61%7.441.22
09/292,1382,1412,0562,068-4.21%742,5001747億4641万-3.59%7.351.18
09/282,1762,1962,1502,159-2.88%347,6001824億3593万+0.75%7.681.23
09/272,1912,2252,1742,223+0.72%346,0001878億4394万+3.98%7.91.27
09/262,2202,2202,1902,207-0.94%439,0001864億9194万+3.66%7.851.26

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
3月期
1,285
257
4/2
605
121
1/23

121
1/22
10,870,200
54,351,000
4/16
--+21.14%
10/3
-23.71%
1/22
2009年
3月期
850
170
6/6
300
60
10/28
3,150,200
15,751,000
6/6
--+24.04%
11/5
-36.35%
10/8
2010年
3月期
550
110
6/11
310
62
11/27
4,306,000
21,530,000
3/15
--+18.72%
6/8
-16.33%
7/13
2011年
3月期
520
104
2/21
280
56
3/15
3,697,600
18,488,000
2/21
439億4010万236億6005万+15.21%
2/21
-34.69%
3/15
2012年
3月期
505
101
3/22

101
3/21
315
63
10/6

63
10/5
3,862,600
19,313,000
5/6
426億7260万266億1756万+15.71%
4/2
-11.59%
5/8
2013年
3月期
765
153
2/1
385
77
6/4
3,989,000
19,945,000
2/1
646億4265万325億3257万+33.14%
1/4
-13.09%
5/9
2014年
3月期
990
198
1/16
520
104
6/27

104
6/7
9,698,000
48,490,000
5/22
836億5519万439億4010万+21.72%
11/21
-16.14%
6/7
2015年
3月期
995
199
7/28
740
148
10/17
2,429,400
12,147,000
7/29
840億7770万625億3014万+8.82%
7/28
-12.89%
10/17
2016年
3月期
1,170
234
5/28
720
144
2/12
3,447,600
17,238,000
5/26
988億6523万608億4014万+15.74%
5/26
-18.92%
8/25
2017年
3月期
1,030
206
3/30

206
3/15

他2件
710
142
8/23
875,000
4,375,000
8/18
870億3520万599億9514万+12.12%
5/8
-11.91%
8/23
2018年
3月期
1,617
1/5
965
193
4/14
1,510,000
12/15
1366億3682万815億4269万+13.95%
12/19
-10.89%
2/13
2019年
3月期
1,795
5/15
1,186
12/25
1,062,900
4/2
1516億7786万1002億1723万+8.18%
5/14
-14.87%
12/25
2020年
3月期
1,510
12/13
923
3/13
851,600
3/12
1275億9530万779億9368万+11.67%
11/12
-20.5%
3/9
2021年
3月期
1,596
3/22
954
4/6
811,400
5/20
1348億6232万806億1319万+17.97%
5/27
-9.68%
7/31
2022年
3月期
1,564
8/3
1,217
1/27

12/2
807,500
10/28
1321億5831万1028億3674万+8.69%
2/16
-7.07%
10/5
2023年
3月期
1,741
3/9
1,280
4/27
919,500
8/3
1471億1485万1081億6025万+11.16%
5/9
-4.36%
9/30
最新2,401
2024/2/22
308,3002028億8498万+4.07%
2,307

年間値上がり率

1984/12/28 vs 1983/12/28
47%(1.47倍)
1985/12/28 vs 1984/12/28
-28%(0.72倍)
1986/12/27 vs 1985/12/28
-4%(0.96倍)
1987/12/28 vs 1986/12/27
22%(1.22倍)
1988/12/28 vs 1987/12/28
69%(1.69倍)
1989/12/29 vs 1988/12/28
93%(1.93倍)
1990/12/28 vs 1989/12/29
-51%(0.49倍)
1991/12/30 vs 1990/12/28
15%(1.15倍)
1992/12/30 vs 1991/12/30
-44%(0.56倍)
1993/12/30 vs 1992/12/30
9%(1.09倍)
1994/12/30 vs 1993/12/30
23%(1.23倍)
1995/12/29 vs 1994/12/30
-23%(0.77倍)
1996/12/30 vs 1995/12/29
-7%(0.93倍)
1997/12/30 vs 1996/12/30
-70%(0.3倍)
1998/12/30 vs 1997/12/30
-11%(0.89倍)
1999/12/30 vs 1998/12/30
-54%(0.46倍)
2000/12/29 vs 1999/12/30
48%(1.48倍)
2001/12/28 vs 2000/12/29
35%(1.35倍)
2002/12/30 vs 2001/12/28
-58%(0.42倍)
2003/12/30 vs 2002/12/30
121%(2.21倍)
2004/12/30 vs 2003/12/30
-9%(0.91倍)
2005/12/30 vs 2004/12/30
84%(1.84倍)
2006/12/29 vs 2005/12/30
-24%(0.76倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
-48%(0.52倍)
2009/12/30 vs 2008/12/30
-22%(0.78倍)
2010/12/30 vs 2009/12/30
13%(1.13倍)
2011/12/30 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/30
64%(1.64倍)
2013/12/30 vs 2012/12/28
47%(1.47倍)
2014/12/30 vs 2013/12/30
0%(1倍)
2015/12/30 vs 2014/12/30
18%(1.18倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
58%(1.58倍)
2018/12/28 vs 2017/12/29
-14%(0.86倍)
2019/12/30 vs 2018/12/28
10%(1.1倍)
2020/12/30 vs 2019/12/30
-13%(0.87倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
17%(1.17倍)
2023/12/29 vs 2022/12/30
38%(1.38倍)
2024/02/22 vs 2023/12/29
16%(1.16倍)
過去安値
280円(2011/03/15)
758%(8.58倍)
2,401円(2/22)