8057 内田洋行

8057
2024/03/27
時価
725億円
PER 予
11.42倍
2010年以降
赤字-70.61倍
(2010-2023年)
PBR
1.28倍
2010年以降
0.33-2.17倍
(2010-2023年)
配当 予
2.73%
ROE 予
11.23%
ROA 予
4.74%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
6,960
始値
6,960
高値
6,990
安値
6,860
終値 -0.86%
6,900
出来高 -7.83%
25,900

乖離率

株価(5日)
移動平均値
-0.4%
6,928
株価(25日)
移動平均値
-4.78%
7,246
出来高(5日)
移動平均値
-0.69%
26,080

2023/10/30~2024/03/28

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
03/286,9606,9906,8606,900-0.86%25,900718億9365万-4.78%11.321.27
03/276,9607,0106,9306,960+0.87%28,100725億1882万-4.46%11.421.28
03/266,9006,9706,8906,900-0.43%17,900718億9365万-5.79%11.321.27
03/256,9406,9906,9006,930-0.29%31,700722億624万-5.86%11.371.28
03/226,9207,0206,9006,950-0.71%26,800724億1462万-5.98%11.41.28
03/217,1007,1007,0007,000-1.41%20,400729億3559万-5.75%11.481.29
03/197,0007,1006,9707,100+1.57%20,900739億7753万-4.79%11.651.31
03/187,0207,0406,9506,990-0.43%21,800728億3140万-6.53%11.471.29
03/156,8907,1306,8907,0200%36,200731億4398万-6.52%11.521.29
03/146,8707,0206,8407,020+2.78%33,200731億4398万-6.92%11.521.29
03/136,9706,9906,8106,830-1.3%28,300711億6430万-9.76%11.211.26
03/126,8506,9406,8006,920+0.14%30,600721億204万-9.02%11.351.28
03/117,0007,0006,8206,910-1%35,300719億9785万-9.59%11.341.27
03/086,9206,9906,8506,9800%86,600727億2720万-9.02%11.451.29
03/077,0807,1206,9806,980-1.41%83,500727億2720万-9.33%11.451.29
03/067,0107,1106,9507,080+1%79,100737億6914万-8.31%11.621.3
03/056,9607,1306,8607,010-11.93%205,900730億3979万-9.47%11.51.29
03/047,9408,0807,8807,960+1.02%70,700829億3819万+2.48%13.061.47
03/017,7807,8907,7507,880+1.29%16,000821億464万+1.62%12.931.45
02/297,6907,8607,6907,780+0.78%18,200810億6270万+0.5%12.761.43
02/287,6907,7507,5907,720-0.26%33,000804億3754万-0.17%12.671.42
02/277,8107,8807,7107,740-0.77%27,600806億4593万+0.17%12.71.43
02/267,9107,9107,7907,800-0.89%13,800812億7109万+1.21%12.81.44
02/227,9207,9207,7707,870-0.63%14,200820億44万+2.45%12.911.45
02/217,9007,9307,8707,920+0.64%10,700825億2141万+3.56%12.991.46
02/208,0008,0007,8707,870-0.76%9,900820億44万+3.34%12.911.45
02/197,8307,9507,8207,930+1.28%10,900826億2561万+4.48%13.011.46
02/167,8007,8507,7507,830+1.56%13,700815億8367万+3.61%12.851.44
02/157,8807,8807,6707,710-1.41%20,100803億3335万+2.42%12.651.42
02/147,8007,8607,7107,820+0.77%19,900814億7948万+4.27%12.831.44
02/137,6307,7807,6307,760+1.84%18,800808億5431万+3.97%12.731.43
02/097,6907,7807,6207,620-2.06%14,200793億9560万+2.58%12.51.4
02/087,8507,8507,5907,780-0.64%18,000810億6270万+5.11%12.761.43
02/077,6907,8307,6807,830+1.69%11,700815億8367万+6.3%12.851.44
02/067,8107,8107,7007,700-0.52%12,600802億2915万+5.02%12.631.42
02/057,8607,8607,7307,740-1.53%15,900806億4593万+6%12.71.43
02/027,7007,9107,6907,860+3.15%27,200818億9625万+8.12%12.891.45
02/017,6007,6507,5407,620-0.26%12,300793億9560万+5.35%12.51.4
01/317,5507,6407,4907,640+0.79%13,100796億399万+5.93%12.531.41
01/307,6807,6807,5607,580-0.39%11,600789億7883万+5.5%12.441.4
01/297,7007,7007,6107,6100%9,100792億9141万+6.31%12.481.4
01/267,5607,6807,5607,610-0.39%14,200792億9141万+6.72%12.481.4
01/257,5507,7007,5507,640+1.19%14,100796億399万+7.56%12.531.41
01/247,5607,5607,5107,550-0.26%11,200786億6625万+6.71%12.391.39
01/237,5907,6907,5407,570-0.13%21,600788億7463万+7.38%12.421.4
01/227,3207,5807,3207,580+4.7%60,400789億7883万+7.95%12.441.4
01/197,1807,2607,1407,240+0.84%19,800754億3624万+3.61%11.881.33
01/187,2307,3307,1707,180+2.43%25,400748億1108万+3.06%11.781.32
01/177,1107,1807,0107,010-1.41%14,200730億3979万+0.89%11.51.29
01/167,2407,2407,1107,110-1.8%12,200740億8172万+2.41%11.661.31
01/157,1007,2607,1007,240+1.97%20,500754億3624万+4.31%11.881.33
01/127,1207,1807,0007,100+0.14%17,800739億7753万+2.42%11.651.31
01/117,0307,1907,0307,090+1.14%31,700738億7334万+2.12%11.631.31
01/106,9507,0406,8807,010+1.15%17,900730億3979万+0.95%11.51.29
01/096,8806,9906,8806,930+0.87%16,500722億624万-0.32%11.371.28
01/057,0207,0206,8706,870-1.43%13,900715億8107万-1.36%11.271.27
01/046,8806,9706,8306,970+1.31%12,100726億2301万-0.11%11.431.28
2023
12/296,9906,9906,8506,880-1.15%13,600716億8527万-1.42%11.291.27
12/287,0007,0006,9006,960+0.14%9,300725億1882万-0.37%11.421.28
12/277,0007,0206,9306,950+0.14%17,700724億1462万-0.57%11.41.28
12/267,0207,0206,9206,940-0.14%9,800723億1043万-0.77%11.391.28
12/257,1007,1106,9106,950-1.84%7,400724億1462万-0.77%11.41.28
12/226,9707,1106,9707,080+1.58%16,800737億6914万+1.07%11.621.3
12/216,8306,9906,8306,970+1.01%16,900726億2301万-0.34%11.431.28
12/206,9607,0206,8906,900-0.58%13,200718億9365万-1.36%11.321.27
12/196,8606,9406,8506,940+0.43%11,300723億1043万-0.77%11.391.28
12/186,9306,9606,8206,910-0.43%16,300719億9785万-1.14%11.341.27
12/156,9806,9806,8706,940+0.29%21,600723億1043万-0.69%11.391.28
12/146,9406,9606,7706,920+0.58%27,500721億204万-0.92%11.351.28
12/136,7206,9306,7206,880+2.38%24,600716億8527万-1.35%11.291.27
12/126,8006,8106,6906,7200%18,300700億1817万-3.56%11.021.24
12/116,7206,8206,6906,720+0.3%16,900700億1817万-3.64%11.021.24
12/086,8006,8506,6406,700-2.76%40,800698億978万-4%10.991.23
12/077,0307,0806,8906,890-2.41%20,600717億8946万-1.39%11.31.27
12/067,0307,1506,9807,060+0.71%39,000735億6075万+1.03%11.581.3
12/057,3807,3807,0107,010-5.01%43,100730億3979万+0.47%11.51.29
12/047,1307,5707,1307,380+3.65%120,800768億9495万+5.87%12.111.36
12/017,1907,2107,1207,120-1.11%34,600741億8592万+2.58%11.681.31
11/307,2307,2807,1607,200-0.83%23,700750億1947万+4.02%11.811.33
11/297,2307,3207,1707,260+0.83%34,200756億4463万+5.19%11.911.34
11/286,9807,2306,9807,200+3%36,300750億1947万+4.68%11.811.33
11/277,1407,1406,9806,990-1.13%18,300728億3140万+1.87%11.471.29
11/247,0607,1307,0607,070+0.14%12,200736億6495万+3.12%11.61.3
11/227,0307,1206,9907,060+0.43%10,900735億6075万+3.08%11.581.3
11/217,1507,2106,9607,030-2.5%29,100732億4817万+2.75%11.531.3
11/207,0407,2406,9607,210+3.44%47,000751億2366万+5.49%11.831.33
11/176,8407,0406,8406,970+2.35%44,900726億2301万+2.14%11.431.28
11/166,9807,0106,8106,810-2.44%27,600709億5591万-0.23%11.171.26
11/156,9807,0006,9406,980+1.31%17,400727億2720万+2.2%11.451.29
11/146,9406,9506,8706,890+0.73%14,800717億8946万+0.82%11.31.27
11/136,8506,9506,7706,8400%21,900712億6849万+0.03%11.221.26
11/106,8206,8406,7606,8400%27,200712億6849万+0.03%11.221.26
11/096,7006,8706,7006,840+2.55%30,300712億6849万+0.19%11.221.26
11/086,7906,8006,6106,670-1.19%39,300694億9720万-2.17%10.941.23
11/076,9006,9006,7506,750-1.46%23,900703億3075万-1.06%11.071.24
11/066,9306,9306,8506,850-0.15%23,500713億7269万+0.4%11.241.26
11/026,9506,9906,8406,860-0.44%27,800714億7688万+0.54%11.251.26
11/017,0007,0006,8806,890-0.43%22,700717億8946万+0.97%11.31.27
10/316,8706,9306,7806,920+1.91%43,200721億204万+1.48%11.351.28
10/306,8506,8606,7406,790-0.88%28,700707億4752万-0.38%11.141.25

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
7月期
2,915
583
8/2
1,820
364
7/22
115,200
576,000
8/8
--+10.27%
2/5
-8.23%
7/8
2009年
7月期
2,290
458
9/22
1,320
264
4/30
82,200
411,000
7/14
--+14.11%
11/5
-20.5%
10/10
2010年
7月期
1,745
349
9/1
1,055
211
11/27
576,000
2,880,000
3/31
--+17.28%
4/5
-15.73%
5/25
2011年
7月期
1,750
350
9/30
1,000
200
3/15
246,200
1,231,000
10/1
188億2265万107億5580万+24.21%
9/29
-27.38%
3/15
2012年
7月期
1,635
327
2/23
910
182
8/9
2,303,200
11,516,000
2/17
175億8573万97億8777万+30.72%
2/24
-14.01%
7/25
2013年
7月期
1,630
326
3/12
1,000
200
8/29

200
8/28
950,600
4,753,000
3/12
175億3195万107億5580万+11.51%
1/15
-17.42%
6/7
2014年
7月期
1,980
396
7/2
1,250
250
8/1
265,800
1,329,000
7/16
206億3035万134億4475万+19.55%
6/18
-8.75%
2/4
2015年
7月期
2,330
466
8/26
1,640
328
10/16
913,600
4,568,000
8/26
242億7713万170億8776万+9.32%
11/26
-14.64%
8/25
2016年
7月期
2,575
515
7/7
1,630
326
8/25
178,000
890,000
7/14
268億2988万169億8357万+12.87%
12/3
-11.31%
1/21
2017年
7月期
2,890
7/25

7/21
1,995
399
11/9
287,900
7/14
301億1198万207億8664万+15.28%
9/4
-10.78%
9/12
2018年
7月期
3,930
7/2
2,671
3/26
226,500
9/4
409億4812万278億3013万+16.79%
9/13
-12.34%
9/3
2019年
7月期
3,850
7/3
2,209
2/15

2/4
102,400
7/18
401億1457万230億1639万+22.01%
3/20
-13.35%
12/25
2020年
7月期
8,530
12/16
2,701
3/23

3/19
1,676,200
12/4
888億7723万281億4272万+49.62%
12/13
-41.63%
3/13
2021年
7月期
6,650
8/20
4,045
12/23
524,300
9/1
692億8881万421億4635万+14.28%
3/11
-15.88%
9/7
2022年
7月期
5,900
9/16
4,025
3/8
252,000
5/31
614億7428万419億3796万+15.2%
6/7
-11.65%
1/27
2023年
7月期
5,980
6/6
4,240
10/13
283,800
7/18
623億783万441億7813万+13.81%
9/1
-12.99%
9/7
最新6,900
2024/3/28
25,900718億9365万-4.78%
7,246

年間値上がり率

1984/12/27 vs 1983/12/28
-21%(0.79倍)
1985/12/28 vs 1984/12/27
44%(1.44倍)
1986/12/27 vs 1985/12/28
-29%(0.71倍)
1987/12/28 vs 1986/12/27
85%(1.85倍)
1988/12/28 vs 1987/12/28
5%(1.05倍)
1989/12/29 vs 1988/12/28
28%(1.28倍)
1990/12/28 vs 1989/12/29
-31%(0.69倍)
1991/12/30 vs 1990/12/28
-22%(0.78倍)
1992/12/30 vs 1991/12/30
-36%(0.64倍)
1993/12/30 vs 1992/12/30
-5%(0.95倍)
1994/12/30 vs 1993/12/30
42%(1.42倍)
1995/12/29 vs 1994/12/30
-5%(0.95倍)
1996/12/30 vs 1995/12/29
-25%(0.75倍)
1997/12/30 vs 1996/12/30
-58%(0.42倍)
1998/12/30 vs 1997/12/30
30%(1.3倍)
1999/12/30 vs 1998/12/30
115%(2.15倍)
2000/12/29 vs 1999/12/30
-5%(0.95倍)
2001/12/28 vs 2000/12/29
-28%(0.72倍)
2002/12/30 vs 2001/12/28
-48%(0.52倍)
2003/12/30 vs 2002/12/30
74%(1.74倍)
2004/12/30 vs 2003/12/30
16%(1.16倍)
2005/12/30 vs 2004/12/30
94%(1.94倍)
2006/12/29 vs 2005/12/30
-19%(0.81倍)
2007/12/28 vs 2006/12/29
-35%(0.65倍)
2008/12/30 vs 2007/12/28
-30%(0.7倍)
2009/12/30 vs 2008/12/30
-23%(0.77倍)
2010/12/30 vs 2009/12/30
23%(1.23倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
18%(1.18倍)
2013/12/30 vs 2012/12/28
15%(1.15倍)
2014/12/30 vs 2013/12/30
33%(1.33倍)
2015/12/30 vs 2014/12/30
21%(1.21倍)
2016/12/30 vs 2015/12/30
6%(1.06倍)
2017/12/29 vs 2016/12/30
30%(1.3倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
187%(2.87倍)
2020/12/30 vs 2019/12/30
-43%(0.57倍)
2021/12/30 vs 2020/12/30
24%(1.24倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
47%(1.47倍)
2024/03/28 vs 2023/12/29
0%(1倍)
過去安値
900円(1998/01/13)
667%(7.67倍)
6,900円(3/28)