8030 中央魚類

8030
2026/01/20
時価
157億円
PER 予
5.82倍
2010年以降
赤字-88.06倍
(2010-2025年)
PBR
0.42倍
2010年以降
0.35-0.69倍
(2010-2025年)
配当 予
3.3%
ROE 予
7.3%
ROA 予
3.09%
資料
Link
CSV,JSON

株価チャート

株価

1/20

前日 (1/19)
3,650
始値
3,650
高値
3,650
安値
3,630
終値 -0.27%
3,640
出来高 -41.18%
2,000

乖離率

株価(5日)
移動平均値
-0.55%
3,660
株価(25日)
移動平均値
+2.74%
3,543
出来高(5日)
移動平均値
-29.58%
2,840

2025/08/21~2026/01/20

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
2026
01/203,6503,6503,6303,640-0.27%2,000157億769万+2.74%5.820.42
01/193,6703,6753,6353,650-0.54%3,400157億5084万+3.28%5.830.43
01/163,6703,6803,6703,670+0.14%900158億3715万+4.14%5.860.43
01/153,6553,6903,6453,665-0.27%2,800158億1557万+4.33%5.860.43
01/143,6753,6753,6303,675-0.14%5,100158億5872万+4.91%5.870.43
01/133,6703,6803,6503,680+0.55%7,800158億8030万+5.35%5.880.43
01/093,6103,6753,6003,660+1.81%4,100157億9399万+5.11%5.850.43
01/083,5853,6103,5853,595+0.28%1,400155億1350万+3.54%5.740.42
01/073,5803,5903,5653,585+0.14%3,100154億7035万+3.43%5.730.42
01/063,5953,6353,5803,580-0.42%3,500154億4877万+3.41%5.720.42
01/053,6353,6353,5753,595-1.24%9,200155億1350万+3.96%5.740.42
2025
12/303,5253,6553,5153,640+3.26%3,500157億769万+5.45%5.820.42
12/293,4753,5303,4753,525+1%5,200152億1143万+2.32%5.630.41
12/263,4653,4903,4653,490+0.87%3,600150億6039万+1.48%5.580.41
12/253,4753,5103,4603,460-0.14%8,200149億3093万+0.67%5.530.4
12/243,4703,4803,4553,465-0.14%3,200149億5251万+0.9%5.540.4
12/233,4453,4703,4403,470+0.58%3,600149億7409万+1.11%5.540.4
12/223,4653,4653,4403,450-0.43%2,200148億8778万+0.52%5.510.4
12/193,4353,4653,4353,465+0.87%1,900149億5251万+0.9%5.540.4
12/183,4403,4453,4253,435-0.15%1,100148億2305万-0.12%5.490.4
12/173,4403,4603,4403,4400%1,100148億4463万-0.12%5.50.4
12/163,4603,4603,4403,440-0.58%900148億4463万-0.17%5.50.4
12/153,4303,4653,4103,460+0.87%4,100149億3093万+0.35%5.530.4
12/123,4253,4303,4003,430+0.29%2,600148億147万-0.61%5.480.4
12/113,4253,4453,4203,420+0.44%3,600147億5832万-0.9%5.460.4
12/103,4003,4303,3953,405+0.15%2,200146億9359万-1.39%5.440.4
12/093,4053,4053,4003,400-0.15%3,700146億7202万-1.65%5.430.4
12/083,4003,4153,4003,405-0.15%2,700146億9359万-1.62%5.440.4
12/053,4303,4303,4053,410-0.15%1,100147億1517万-1.62%5.450.4
12/043,4003,4303,3653,415+0.44%2,800147億3674万-1.67%5.460.4
12/033,4053,4253,3603,400-0.73%8,700146億7202万-2.35%5.430.4
12/023,4553,4553,4103,425-0.29%3,000147億7990万-1.89%5.470.4
12/013,4753,5003,4353,435-1.43%6,500148億2305万-1.86%5.490.4
11/283,4803,4903,4503,485+0.14%600150億3882万-0.63%5.570.41
11/273,4753,4853,4553,480+1.16%2,100150億1724万-0.88%5.560.41
11/263,4553,4603,4403,440-0.72%800148億4463万-2.13%5.50.4
11/253,4003,4653,4003,465+2.06%2,100149億5251万-1.53%5.540.4
11/213,3703,4453,3703,395-0.73%4,400146億5044万-3.61%5.420.4
11/203,4153,4503,3653,420+0.74%9,600147億5832万-3.09%5.460.4
11/193,4203,4653,3953,395-0.73%5,300146億5044万-3.99%5.420.4
11/183,4503,4603,3703,420-1.16%7,100147億5832万-3.47%5.460.4
11/173,5053,5053,4203,460-1.28%7,000149億3093万-2.59%5.530.4
11/143,5403,5703,4803,505-2.5%7,100151億2512万-1.57%5.60.41
11/133,5503,6003,5503,595+1.41%3,100155億1350万+0.78%5.740.42
11/123,5003,5553,5003,545+1.43%1,200152億9773万-0.67%5.660.41
11/113,5103,6003,4953,495-0.29%3,100150億8197万-2.13%5.580.41
11/103,5353,5353,4803,505-0.71%3,500151億2512万-1.99%5.60.41
11/073,4553,5953,4553,530+2.77%4,700152億3300万-1.34%5.640.41
11/063,4653,5053,4353,435-0.87%4,800148億2305万-4.05%5.490.4
11/053,5003,5003,4003,465-1%10,400149億5251万-3.46%5.540.4
11/043,4953,5153,4603,5000%3,900151億355万-2.75%5.590.41
10/313,5103,5653,4853,500-0.99%5,000151億355万-2.94%5.590.41
10/303,5703,5703,5303,535-0.98%1,800152億5458万-2.21%5.650.41
10/293,6303,6303,5503,570-2.19%4,200154億562万-1.46%5.70.42
10/283,6403,6803,6353,650+0.83%3,800157億5084万+0.52%5.830.43
10/273,6603,6603,6203,620-0.69%2,700156億2138万-0.39%5.780.42
10/243,6203,6453,6203,645+0.83%400157億2926万+0.16%5.820.43
10/233,5903,6153,5853,615+0.42%1,100155億9980万-0.82%5.780.42
10/223,5503,6303,5453,600+0.98%4,400155億3508万-1.45%5.750.42
10/213,5353,5903,5353,565+0.42%3,000153億8404万-2.6%5.70.42
10/203,5703,5903,5303,550+0.57%10,200153億1931万-3.24%5.670.41
10/173,5903,5903,5253,530-1.26%3,600152億3300万-4.02%5.640.41
10/163,5853,6003,5753,575-0.28%1,200154億2719万-3.09%5.710.42
10/153,6003,6103,5703,585+0.42%900154億7035万-3%5.730.42
10/143,5903,6453,5103,570-2.19%7,000154億562万-3.57%5.70.42
10/103,6953,6953,6453,650-1.22%2,300157億5084万-1.51%5.830.43
10/093,6153,7053,6153,695+1.51%9,700159億4503万-0.32%5.90.43
10/083,6253,6603,6253,640-0.27%2,200157億769万-1.78%5.820.42
10/073,6103,6553,6053,650+1.53%2,000157億5084万-1.54%5.830.43
10/063,6853,6853,5853,595-0.55%7,200155億1350万-3.05%5.740.42
10/033,5453,6153,5453,615+1.26%1,600155億9980万-2.59%5.780.42
10/023,5753,6253,5503,570+0.14%4,200154億562万-3.85%5.70.42
10/013,6753,6753,5603,565-2.99%6,300153億8404万-4.06%5.70.42
09/303,7103,7103,6403,675-0.94%3,700158億5872万-1.24%5.870.43
09/293,7053,7203,6803,710+0.68%1,400160億976万-0.32%5.930.43
09/263,7053,7253,6753,685-0.81%6,800159億188万-0.94%5.890.43
09/253,7453,7503,7153,715-0.8%1,200160億3133万-0.11%5.940.43
09/243,7203,7603,7203,745-0.53%1,800161億6079万+0.75%5.980.44
09/223,7203,7653,7203,765+1.21%2,100162億4710万+1.35%6.020.44
09/193,7153,7553,7103,720-0.8%3,100160億5291万+0.24%5.940.43
09/183,7953,7953,7503,750-1.19%3,000161億8237万+1.11%5.990.44
09/173,8003,8003,7903,795-0.26%1,100163億7656万+2.37%6.060.44
09/163,7903,8153,7903,805+0.4%2,100164億1971万+2.75%6.080.44
09/123,7753,8153,7753,790+0.4%3,000163億5498万+2.52%6.060.44
09/113,7703,8003,7153,775+0.13%6,300162億9025万+2.28%6.030.44
09/103,8153,8153,7403,770-1.18%8,900162億6868万+2.31%6.020.44
09/093,7553,8503,6803,815+2.01%13,000164億6286万+3.72%6.10.44
09/083,7553,7753,6553,7400%13,000161億3922万+1.91%5.980.44
09/053,6953,7403,6853,740+1.49%5,600161億3922万+1.99%5.980.44
09/043,6803,6853,6403,685+0.27%5,400159億188万+0.38%5.890.43
09/033,6653,6803,6303,675+0.27%3,800158億5872万-0.11%5.870.43
09/023,6753,6803,6503,665+0.14%1,300158億1557万-0.41%5.860.43
09/013,6553,6603,6253,660-0.27%7,100157億9399万-0.62%5.850.43
08/293,6303,6703,6303,6700%3,000158億3715万-0.33%5.860.43
08/283,6703,6803,6353,6700%5,700158億3715万-0.3%5.860.43
08/273,6653,6903,6403,670+0.41%3,400158億3715万-0.24%5.860.43
08/263,6703,6703,6303,655-0.68%7,700157億7242万-0.65%5.840.43
08/253,7003,7053,6303,680-0.27%4,600158億8030万+0.22%5.880.43
08/223,6803,6903,6603,690+0.68%1,600159億2345万+0.68%5.90.43
08/213,6703,6703,6103,665-0.14%4,900158億1557万+0.25%5.860.43

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
4,130
413
4/6
2,370
237
3/31
7,100
71,000
3/25
--+6.49%
12/14
-15.6%
11/27
2009年
3月期
2,700
270
6/5
1,710
171
10/8
8,400
84,000
11/10
--+9.72%
6/4
-19.31%
10/8
2010年
3月期
1,990
199
3/26
1,580
158
4/30

158
4/23
12,000
120,000
3/26
--+5.58%
6/19
-4.41%
4/1
2011年
3月期
1,950
195
2/21
1,350
135
3/15
12,700
127,000
3/28
84億1483万58億2565万+4.54%
1/19
-28.16%
3/15
2012年
3月期
2,140
214
3/27
1,520
152
4/8

152
4/6
12,900
129,000
3/27
92億3474万65億5925万+7.55%
3/22
-7.77%
4/20
2013年
3月期
2,530
253
3/25
1,720
172
6/4
14,900
149,000
3/27
109億1770万74億2231万+12.17%
3/25
-9.81%
4/4
2014年
3月期
3,160
316
9/17
1,970
197
6/7
142,600
1,426,000
9/17
136億3634万85億114万+36.76%
9/17
-8.43%
4/9
2015年
3月期
3,040
304
3/19
2,150
215
5/13
17,600
176,000
3/26
131億1851万92億7789万+5.16%
12/5
-7.14%
4/1
2016年
3月期
2,840
284
4/17

284
4/14
2,500
250
8/25
17,300
173,000
3/28
122億5545万107億8825万+3.07%
3/16
-5.57%
4/8
2017年
3月期
3,040
304
3/27
2,510
251
6/28

251
6/27
14,300
143,000
3/28
131億1851万108億3140万+4.69%
3/6
-6.8%
4/3
2018年
3月期
2,980
298
6/29

298
6/21
2,690
269
4/17
13,700
3/27
128億5959万116億815万+4.4%
6/21
-3.63%
11/15
2019年
3月期
2,952
8/22
2,619
12/25
11,200
3/26
127億3876万113億177万+2.62%
8/22
-4.87%
12/25
2020年
3月期
2,915
2/12

2/10
2,351
3/13
11,100
3/27
125億7909万101億4527万+2.95%
1/22
-11.81%
3/13
2021年
3月期
3,160
3/24
2,381
4/2
13,300
10/21
136億3634万102億7472万+6.55%
4/15
-2.15%
4/1
2022年
3月期
3,275
4/15
2,790
5/24
6,900
4/8
141億3260万120億3968万+3.73%
1/4
-7.06%
5/24
2023年
3月期
3,200
2/28
2,809
6/1

5/31
11,600
1/19
138億896万121億2167万+3.57%
7/1
-3.88%
3/31
2024年
3月期
3,300
3/27

3/11

他5件
2,981
4/7
13,700
3/18
142億4049万128億6390万+3.79%
2/5
-4.53%
3/28
2025年
3月期
4,180
1/31
2,850
6/24
58,300
7/31
180億3795万122億9860万+12.57%
12/2
-15.61%
4/7
最新3,640
2026/1/20
2,000157億769万+2.74%
3,543

年間値上がり率

1984/12/27 vs 1983/12/28
11%(1.11倍)
1985/12/28 vs 1984/12/27
36%(1.36倍)
1986/12/27 vs 1985/12/28
49%(1.49倍)
1987/12/28 vs 1986/12/27
36%(1.36倍)
1988/12/27 vs 1987/12/28
13%(1.13倍)
1989/12/29 vs 1988/12/27
44%(1.44倍)
1990/12/27 vs 1989/12/29
-47%(0.53倍)
1991/12/27 vs 1990/12/27
-4%(0.96倍)
1992/12/24 vs 1991/12/27
-23%(0.77倍)
1993/12/28 vs 1992/12/24
2%(1.02倍)
1994/12/30 vs 1993/12/28
13%(1.13倍)
1995/12/29 vs 1994/12/30
-8%(0.92倍)
1996/12/30 vs 1995/12/29
-13%(0.87倍)
1997/12/30 vs 1996/12/30
-45%(0.55倍)
1998/12/30 vs 1997/12/30
1%(1.01倍)
1999/12/30 vs 1998/12/30
-5%(0.95倍)
2000/12/29 vs 1999/12/30
-4%(0.96倍)
2001/12/28 vs 2000/12/29
1%(1.01倍)
2002/12/27 vs 2001/12/28
-10%(0.9倍)
2003/12/30 vs 2002/12/27
4%(1.04倍)
2004/12/30 vs 2003/12/30
13%(1.13倍)
2005/12/30 vs 2004/12/30
65%(1.65倍)
2006/12/29 vs 2005/12/30
14%(1.14倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-31%(0.69倍)
2009/12/30 vs 2008/12/30
-3%(0.97倍)
2010/12/30 vs 2009/12/30
-4%(0.96倍)
2011/12/30 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/30
6%(1.06倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
0%(1倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
-1%(0.99倍)
2018/12/28 vs 2017/12/29
1%(1.01倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/30 vs 2019/12/30
-1%(0.99倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
0%(1倍)
2024/12/30 vs 2023/12/29
28%(1.28倍)
2025/12/30 vs 2024/12/30
-8%(0.92倍)
2026/01/20 vs 2025/12/30
0%(1倍)
過去安値
1,350円(2011/03/15)
170%(2.7倍)
3,640円(1/20)

IRBANK
公式Xアカウント一覧