8030 中央魚類

8030
2025/05/16
時価
144億円
PER 予
5.37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
3.57%
ROE 予
7.8%
ROA 予
3.34%
資料
Link
CSV,JSON

株価チャート

株価

5/16

前日 (5/15)
3,420
始値
3,290
高値
3,360
安値
3,210
終値 -1.75%
3,360
出来高 +195.65%
27,200

乖離率

株価(5日)
移動平均値
-1.96%
3,427
株価(25日)
移動平均値
+2.88%
3,266
出来高(5日)
移動平均値
+119%
12,420

2024/12/13~2025/05/16

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
05/163,2903,3603,2103,360-1.75%27,200144億9940万+2.88%5.370.42
05/153,3653,4303,3453,420+0.44%9,200147億5832万+5.13%5.460.43
05/143,4553,5003,3703,405-1.73%6,600146億9359万+5.35%5.440.42
05/133,5153,5503,4653,465-0.57%12,000149億5251万+7.68%5.540.43
05/123,4653,5053,4653,485+0.58%7,100150億3882万+8.74%5.570.43
05/093,4503,4853,4153,465+0.73%8,900149億5251万+8.45%5.540.43
05/083,4503,4503,3653,440+0.44%6,500148億4463万+7.87%5.50.43
05/073,3453,4503,3303,425+4.26%7,200147億7990万+7.57%5.470.43
05/023,2603,2853,2603,285+0.46%2,500141億7576万+3.14%5.250.41
05/013,3303,3303,2603,270-2.1%10,700141億1103万+2.38%5.220.41
04/303,4103,4203,3303,340-1.47%5,000144億1310万+4.15%5.340.42
04/283,3453,4103,3453,390+2.42%4,200146億2886万+5.31%5.420.42
04/253,3503,3503,3003,310-1.05%4,000142億8364万+2.54%5.290.41
04/243,2953,3453,2903,345+3.08%5,700144億3467万+3.4%5.340.42
04/233,2553,2703,2253,245+0.15%3,900140億314万+0.09%5.180.4
04/223,1903,2803,1753,240+1.25%6,600139億8157万-0.34%5.180.4
04/213,1803,2053,1703,200+0.63%2,000138億896万-1.84%5.110.4
04/183,1103,1903,1103,180+2.58%4,300137億2265万-2.75%5.080.4
04/173,0903,1353,0853,100-0.8%400133億7743万-5.55%4.950.39
04/163,0803,2203,0803,125+1.46%8,200134億8531万-5.16%4.990.39
04/153,0203,0803,0103,080+2.33%10,200132億9112万-6.86%4.920.38
04/143,0753,0752,9803,010+0.17%15,200129億8905万-9.53%4.810.38
04/112,9713,0702,9703,005-2.28%4,000129億6747万-10.16%4.80.37
04/103,1703,2453,0253,075+3.19%6,600132億6954万-8.67%4.910.38
04/092,9302,9942,8812,980-2.3%11,600128億5959万-11.94%4.760.37
04/082,9453,0502,9453,050+5.57%14,700131億6166万-10.45%4.870.38
04/072,8003,0202,7202,889-5.12%34,200124億6690万-15.63%4.620.36
04/043,0853,1202,9803,045-3.03%15,000131億4008万-11.61%4.870.38
04/033,0803,1853,0803,140-3.38%13,000135億5004万-9.17%5.020.39
04/023,3103,3103,2103,250-1.96%11,000140億2472万-6.31%5.190.41
04/013,3603,3603,3003,315+0.15%8,500143億521万-4.71%5.30.41
03/313,4203,4203,3003,310-3.64%14,100142億8364万-5.08%4.560.41
03/283,4703,4703,4353,435-2.14%2,700148億2305万-1.86%4.730.43
03/273,5753,5753,5103,510-2.64%8,300151億4670万0%4.830.44
03/263,6353,6353,5753,605-0.83%2,700155億5665万+2.53%4.960.45
03/253,6103,6353,5403,635+0.69%6,200156億8611万+3.3%5.010.45
03/243,5403,6403,5403,610+3%6,400155億7823万+2.56%4.970.45
03/213,4853,5553,4853,5050%7,600151億2512万-0.54%4.830.44
03/193,5053,5103,4803,505+0.72%2,400151億2512万-0.76%4.830.44
03/183,4653,5153,4603,480+0.43%4,900150億1724万-1.72%4.790.43
03/173,4553,4653,4303,465+0.58%7,500149億5251万-2.53%4.770.43
03/143,4403,4503,3953,445-0.72%6,500148億6620万-3.37%4.740.43
03/133,4353,4703,4353,470+1.17%600149億7409万-2.94%4.780.43
03/123,4403,5003,4153,430-0.29%13,400148億147万-4.35%4.720.43
03/113,5253,5753,4003,440-3.51%16,700148億4463万-4.5%4.740.43
03/103,4703,5703,4703,565+2.59%3,700153億8404万-1.74%4.910.44
03/073,5303,5303,4603,475-2.11%5,500149億9566万-4.66%4.780.43
03/063,5003,5803,5003,550+1.87%5,400153億1931万-3.11%4.890.44
03/053,5303,5303,4603,485-1.41%2,500150億3882万-5.27%4.80.43
03/043,4953,5353,4603,535+1.14%3,800152億5458万-4.38%4.870.44
03/033,4303,4953,4303,495+2.19%4,000150億8197万-5.92%4.810.44
02/283,3253,4453,3253,420+2.09%6,800147億5832万-8.38%4.710.43
02/273,4003,4603,3103,350-2.33%23,600144億5625万-10.81%4.610.42
02/263,4753,4753,4053,430-2%10,300148億147万-9.19%4.720.43
02/253,5203,5403,4803,500-0.85%4,700151億355万-7.82%4.820.44
02/213,5753,5853,5253,530-2.75%7,200152億3300万-7.45%4.860.44
02/203,6803,6803,5553,630-1.36%7,600156億6453万-5.3%50.45
02/193,6803,6803,6453,680+0.14%2,400158億8030万-4.27%5.070.46
02/183,6453,6753,6453,675+0.27%3,400158億5872万-4.57%5.060.46
02/173,6553,6803,6303,665+0.27%2,100158億1557万-4.93%5.050.46
02/143,6953,7253,6503,655-2.01%6,100157億7242万-5.34%5.030.46
02/133,7303,7553,7103,730+0.67%4,100160億9606万-3.59%5.140.47
02/123,7503,7603,7053,705-0.67%5,100159億8818万-4.39%5.10.46
02/103,8303,8303,7003,730-2.61%10,700160億9606万-3.96%5.140.47
02/073,7103,8303,7003,830+3.65%8,600165億2759万-1.59%5.270.48
02/063,7003,7303,6803,695-0.27%5,700159億4503万-5.09%5.090.46
02/053,7753,7753,7053,705-1.07%10,900159億8818万-4.9%5.10.46
02/043,8903,9053,6753,745-2.22%23,600161億6079万-3.93%5.160.47
02/033,7853,8303,6853,830-6.59%47,700165億2759万-1.69%5.270.48
01/314,0004,1804,0004,100+3.02%22,600176億9273万+5.37%5.650.51
01/303,9603,9903,9053,980+0.76%3,400171億7489万+2.68%5.480.5
01/293,9503,9953,9303,950+0.77%3,000170億4543万+2.15%5.440.49
01/283,9853,9853,9203,920-0.76%900169億1597万+1.53%5.40.49
01/273,9753,9853,9403,950-0.38%2,700170億4543万+2.57%5.440.49
01/243,9603,9653,9403,965+0.13%2,000171億1016万+3.31%5.460.49
01/233,9903,9903,9403,960-0.63%1,900170億8858万+3.58%5.450.49
01/223,8503,9953,8503,985+2.97%6,200171億9647万+4.57%5.490.5
01/213,9003,9003,8703,870-1.53%1,000167億21万+1.82%5.330.48
01/203,9353,9503,8653,930-0.13%4,900169億5912万+3.48%5.410.49
01/174,0004,0003,8353,935-1.75%5,500169億8070万+3.74%5.420.49
01/163,8954,0553,8454,005+2.82%9,200172億8277万+5.78%5.510.5
01/153,8953,8953,8953,895+0.91%100168億809万+3.23%5.360.49
01/143,7603,8603,7503,860+2.39%4,600166億5705万+2.47%5.310.48
01/103,8253,8403,7503,770-1.44%3,100162億6868万+0.24%5.190.47
01/093,8553,8553,7653,825-0.91%1,700165億602万+1.67%5.270.48
01/083,8703,8853,8453,860-0.13%4,200166億5705万+2.8%5.310.48
01/073,9553,9553,8653,865-1.65%4,700166億7863万+3.37%5.320.48
01/063,9954,0703,9103,930-0.51%17,200169億5912万+5.53%5.410.49
2024
12/303,8753,9853,8753,950+2.73%8,800170億4543万+6.64%5.440.5
12/273,7603,8453,7603,845+2.12%4,300165億9232万+4.43%5.290.48
12/263,7703,7703,7353,765-0.13%900162億4710万+2.76%5.180.47
12/253,6653,7903,6653,770+2.59%5,900162億6868万+3.37%5.190.47
12/243,6853,7003,6503,675-1.08%2,700158億5872万+1.21%5.060.46
12/233,7353,7903,7153,715-0.54%3,100160億3133万+2.68%5.120.47
12/203,7903,7903,6903,735-0.53%2,100161億1764万+3.66%5.140.47
12/193,7353,7803,7053,755-1.05%4,000162億395万+4.65%5.170.47
12/183,7153,8003,6653,795+3.55%5,900163億7656万+6.18%5.230.48
12/173,6503,7253,6203,665+1.24%4,800158億1557万+2.98%5.050.46
12/163,6003,6853,5753,620+0.56%3,000156億2138万+2.06%4.980.45
12/133,6103,6453,6003,600-1.5%5,000155億3508万+1.87%4.960.45

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3,360
2025/5/16
27,200144億9940万+2.88%
3,266

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)
2025/05/16 vs 2024/12/30
-15%(0.85倍)
過去安値
1,350円(2011/03/15)
149%(2.49倍)
3,360円(5/16)