8020 兼松

8020
2025/05/02
時価
2089億円
PER 予
7.66倍
2010年以降
2.58-13.17倍
(2010-2024年)
PBR
1.19倍
2010年以降
0.37-1.39倍
(2010-2024年)
配当 予
4.25%
ROE 予
15.53%
ROA 予
3.72%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
2,481
始値
2,490
高値
2,508
安値
2,469
終値 -0.32%
2,473
出来高 -20.44%
276,700

乖離率

株価(5日)
移動平均値
+0.49%
2,461
株価(25日)
移動平均値
+5.28%
2,349
出来高(5日)
移動平均値
-8.13%
301,180

2024/12/03~2025/05/02

  • 20
  • 50
  • 100

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
2025
05/022,4902,5082,4692,473-0.32%276,7002089億6899万+5.28%7.661.19
05/012,4722,4942,4582,481+0.36%347,8002096億4500万+5.35%7.681.19
04/302,4602,4762,4382,472+0.82%252,4002088億8449万+4.7%7.651.19
04/282,4332,4692,4332,452+0.99%212,0002071億9449万+3.59%7.591.18
04/252,4442,4532,4132,428+1.04%417,0002051億6649万+2.32%7.521.17
04/242,4102,4362,4002,403+0.21%298,5002030億5398万+0.88%7.441.16
04/232,3692,4432,3692,398+2.65%717,0002026億3148万+0.25%7.421.15
04/222,3002,3372,2952,336+1.48%241,0001973億9247万-2.71%7.231.12
04/212,3142,3192,3002,302-1.58%231,6001945億1946万-4.56%7.131.11
04/182,2802,3482,2752,339+3.13%461,5001976億4597万-3.47%7.241.12
04/172,2442,2722,2342,268+1.07%257,5001916億4645万-6.74%7.021.09
04/162,2412,2582,2342,244-0.18%231,5001896億1845万-8.11%6.951.08
04/152,2652,2712,2472,248+0.31%241,4001899億5645万-8.39%6.961.08
04/142,2502,2742,2412,241+0.49%234,9001893億6495万-9.2%6.941.08
04/112,2062,2372,1692,230-1.98%282,2001884億3545万-10.15%6.91.07
04/102,3512,3512,2622,275+6.66%458,1001922億3795万-8.85%7.041.09
04/092,1482,1692,0952,133-2.96%685,8001802億3893万-14.92%6.61.03
04/082,1252,2192,1242,198+6.34%510,8001857億3144万-12.92%6.811.06
04/072,0652,1472,0312,067-8.98%930,9001746億6191万-18.53%6.40.99
04/042,3012,3302,2182,271-4.54%530,7001918億9995万-11.08%7.031.09
04/032,3572,4002,3472,379-4.19%492,8002010億2598万-7.22%7.371.14
04/022,5062,5192,4642,483-0.92%370,5002098億1400万-3.35%7.691.19
04/012,5452,5632,4992,506-0.48%283,3002117億5750万-2.53%7.761.2
03/312,5322,5392,4942,518-2.37%359,1002127億7150万-2.06%7.81.21
03/282,5712,5872,5532,579-2.13%459,4002179億2602万+0.39%7.981.24
03/272,6382,6402,6142,635+0.19%359,4002226億5803万+2.69%8.161.27
03/262,6382,6422,6112,630+0.73%330,2002222億3553万+2.73%8.141.26
03/252,6002,6182,5902,611+0.62%309,8002206億3002万+2.23%8.081.26
03/242,6502,6522,5882,595-2.11%465,7002192億7802万+1.8%8.031.25
03/212,6692,6752,6512,651-0.45%439,5002240億1003万+4.12%8.211.27
03/192,6282,6802,6222,663+1.33%377,2002250億2403万+4.84%8.241.28
03/182,6352,6592,6172,628+0.92%391,8002220億6653万+3.67%8.141.26
03/172,5762,6112,5762,604+1.17%285,0002200億3852万+2.8%8.061.25
03/142,5602,5752,5522,574+0.35%240,0002175億351万+1.58%7.971.24
03/132,5452,5692,5432,565+1.22%330,1002167億4301万+1.22%7.941.23
03/122,5132,5362,5052,534-0.16%416,2002141億2351万0%7.851.22
03/112,5502,5622,5032,538-2.05%396,5002144億6151万+0.16%7.861.22
03/102,6002,6072,5822,591+0.27%246,4002189億4002万+2.13%8.021.25
03/072,5612,5952,5602,584-0.08%316,7002183億4852万+1.81%81.24
03/062,5962,6232,5812,586+0.98%415,1002185億1752万+1.81%8.011.24
03/052,5412,5752,5362,561+0.83%406,6002164億501万+0.83%7.931.23
03/042,5372,5552,5182,540+0.12%292,6002146億3051万0%7.861.22
03/032,5132,5372,5102,537+2.01%267,5002143億7701万-0.08%7.851.22
02/282,5182,5412,4872,487-1.47%457,5002101億5200万-2.05%7.71.2
02/272,5122,5262,5102,524+1.37%274,3002132億7850万-0.63%7.811.21
02/262,5412,5602,4812,490-2.01%416,7002104億550万-1.97%7.711.2
02/252,6002,6422,5392,541+1.15%964,3002147億1501万-0.04%7.871.22
02/212,4872,5332,4762,512+1.91%523,3002122億6450万-1.1%7.781.21
02/202,5252,5252,4652,465-1.95%356,0002082億9299万-2.91%7.631.18
02/192,4932,5292,4822,514+1.37%446,4002124億3350万-1.02%7.781.21
02/182,4682,4892,4662,480+0.69%293,5002095億6050万-2.32%7.681.19
02/172,5112,5152,4632,463-1.4%338,5002081億2399万-3.07%7.631.18
02/142,5192,5332,4882,498-0.75%322,5002110億8150万-1.85%7.731.2
02/132,5072,5232,5052,517+0.44%325,2002126億8700万-1.22%7.791.21
02/122,5292,5382,4852,506-0.87%391,2002117億5750万-1.8%7.761.2
02/102,5472,5472,4982,528-2.66%528,0002136億1651万-1.13%7.831.22
02/072,6302,6462,5522,597-0.99%625,0002194億4702万+1.41%8.041.25
02/062,5602,6232,5532,623+2.46%385,3002216億4402万+2.34%8.121.26
02/052,5632,5852,5452,560-0.31%429,3002163億2051万-0.08%7.931.23
02/042,5882,5892,5542,568+0.98%376,7002169億9651万+0.23%7.951.23
02/032,5832,5892,5432,543-2.64%380,9002148億8401万-0.74%7.871.22
01/312,6272,6322,6072,612-0.53%164,0002207億1452万+1.87%8.091.26
01/302,6022,6262,5992,626+0.38%184,7002218億9753万+2.5%8.131.26
01/292,5812,6292,5782,616+1.28%349,2002210億5252万+2.19%8.11.26
01/282,5722,5912,5622,583+0.35%220,8002182億6402万+0.98%81.24
01/272,5502,5922,5282,574+2.02%420,2002175億351万+0.66%7.971.24
01/242,5402,5462,5082,523-0.16%229,7002131億9400万-1.37%7.811.21
01/232,5102,5392,5102,527+0.36%274,5002135億3201万-1.29%7.821.21
01/222,5182,5242,5022,518+0.04%256,9002127億7150万-1.72%7.81.21
01/212,5302,5312,4942,517-0.51%280,1002126億8700万-1.83%7.791.21
01/202,5082,5302,5022,530+1.44%283,4002137億8551万-1.36%7.831.22
01/172,4732,4942,4552,494+0.48%365,2002107億4350万-2.73%7.721.2
01/162,4982,5022,4662,482-0.28%323,0002097億2950万-3.24%7.681.19
01/152,5052,5112,4592,489-0.4%391,9002103億2100万-3%7.711.2
01/142,5302,5372,4872,499-1.38%476,8002111億6600万-2.61%7.741.2
01/102,5462,5632,5252,534-0.67%297,0002141億2351万-1.36%7.851.22
01/092,5782,5782,5452,551-1.05%265,2002155億6001万-0.7%7.91.23
01/082,6182,6192,5722,578-1.72%314,2002178億4152万+0.39%7.981.24
01/072,6312,6442,6062,6230%303,1002216億4402万+2.14%8.121.26
01/062,6502,6572,6022,623-0.38%331,2002216億4402万+2.22%8.121.26
2024
12/302,6482,6622,6332,633-0.3%229,5002224億8903万+2.49%8.151.27
12/272,6132,6432,6002,641+1.77%300,3002231億6503万+2.72%8.181.27
12/262,5702,5952,5682,595+1.25%355,3002192億7802万+0.82%8.031.25
12/252,5752,5752,5352,563-0.39%180,1002165億7401万-0.62%7.941.23
12/242,5862,5902,5602,573-0.77%183,5002174億1901万-0.5%7.971.24
12/232,5792,5972,5632,593+1.01%184,9002191億902万+0.04%8.031.25
12/202,6002,6032,5672,567-0.12%783,6002169億1201万-1.12%7.951.23
12/192,5302,5902,5272,570+0.23%296,4002171億6551万-1.23%7.961.24
12/182,5642,5862,5502,5640%306,3002166億5851万-1.69%7.941.23
12/172,6022,6302,5642,564-1.27%402,8002166億5851万-1.88%7.941.23
12/162,5802,6182,5692,597+0.66%415,0002194億4702万-0.84%8.041.25
12/132,5672,5892,5542,580-0.04%422,6002180億1052万-1.53%7.991.24
12/122,5732,6062,5652,581+1.14%425,0002180億9502万-1.53%7.991.24
12/112,5582,5752,5352,552+0.51%359,0002156億4451万-2.71%7.91.23
12/102,5502,5782,5342,539+0.55%431,8002145億4601万-3.2%7.861.22
12/092,5342,5532,5082,525+0.8%329,7002133億6301万-3.7%7.821.21
12/062,5222,5282,4942,505-0.67%309,6002116億7300万-4.17%7.761.2
12/052,5172,5412,5092,522+1.41%494,2002131億950万-3.3%7.811.21
12/042,5712,5712,4872,487-3.04%470,9002101億5200万-4.35%7.71.2
12/032,5302,5822,5202,565+1.58%367,2002167億4301万-1.08%7.941.23

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
-23.73%
1/22
2009年
3月期
850
170
6/6
300
60
10/28
3,150,200
15,751,000
6/6
--+24.1%
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
-16.26%
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+15.16%
2/21
-34.72%
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+15.76%
4/2
-11.55%
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+33.09%
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+21.76%
11/21
-16.19%
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
-12.85%
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+15.78%
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+12.1%
5/8
-11.89%
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+13.93%
12/19
-10.91%
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+8.16%
5/14
-14.88%
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+11.63%
11/12
-20.53%
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+17.95%
5/27
-9.65%
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
-7.1%
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+11.14%
5/9
-4.38%
9/30
2024年
3月期
2,657
3/27
1,586
4/6
1,369,800
5/9
2245億1703万1340億1732万+11.66%
5/10
-9.58%
10/4
最新2,473
2025/5/2
276,7002089億6899万+5.28%
2,349

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)
2024/12/30 vs 2023/12/29
28%(1.28倍)
2025/05/02 vs 2024/12/30
-6%(0.94倍)
過去安値
280円(2011/03/15)
783%(8.83倍)
2,473円(5/2)