8074 ユアサ商事

8074
2022/12/09
時価
813億円
PER 予
7.97倍
2010年以降
赤字-11.47倍
(2010-2022年)
PBR
0.82倍
2010年以降
0.43-1.32倍
(2010-2022年)
配当 予
3.98%
ROE 予
10.33%
ROA 予
3.86%
資料
Link
CSV,JSON

株価チャート

株価

12/9

前日 (12/8)
3,510
始値
3,500
高値
3,515
安値
3,480
終値 +0.14%
3,515
出来高 +12.45%
51,500

乖離率

株価(5日)
移動平均値
+0.63%
3,493
株価(25日)
移動平均値
-3.59%
3,646
出来高(5日)
移動平均値
+11.52%
46,180

2022/07/14~2022/12/09

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
2022
12/093,5003,5153,4803,515+0.14%51,500813億9292万-3.59%7.970.82
12/083,4953,5153,4753,510+0.72%45,800812億7714万-3.99%7.960.82
12/073,4753,5053,4753,485+0.58%40,400806億9824万-4.94%7.90.82
12/063,4753,4803,4403,465-0.72%35,700802億3513万-5.71%7.860.81
12/053,4803,4953,4653,490+0.43%57,500808億1402万-5.19%7.910.82
12/023,5453,5453,4253,475-2.66%64,500804億6668万-5.78%7.880.81
12/013,6103,6103,5703,570-0.56%33,400826億6649万-3.44%8.090.84
11/303,5803,6053,5703,590-0.28%75,500831億2961万-3%8.140.84
11/293,6353,6603,5803,600-2.17%43,200833億6117万-2.83%8.160.84
11/283,7353,7403,6753,680-1.47%34,500852億1364万-0.73%8.340.86
11/253,7553,7553,7153,735-0.27%28,600864億8721万+0.76%8.470.87
11/243,7253,7503,7103,745+2.18%43,800867億1877万+1.05%8.490.88
11/223,6503,6953,6503,665+0.96%57,300848億6630万-1.05%8.310.86
11/213,6103,6403,6003,630+0.83%29,000840億5585万-1.97%8.230.85
11/183,6003,6203,5653,600+0.56%34,300833億6117万-2.81%8.160.84
11/173,6053,6103,5553,580-1.24%36,000828億9805万-3.35%8.120.84
11/163,5703,6303,5703,625+1.54%47,000839億4007万-2.19%8.220.85
11/153,6203,6353,5653,570-1.24%51,500826億6649万-3.64%8.090.84
11/143,7753,7903,5903,615-2.82%44,300837億851万-2.59%8.20.85
11/113,9003,9003,6553,720-3.25%81,100861億3988万+0.13%8.430.87
11/103,8803,8853,8203,845-1.03%25,500890億3436万+3.53%8.720.9
11/093,9003,9053,8653,885+0.39%26,700899億6060万+4.77%8.810.91
11/083,8653,8953,8553,870+0.13%30,300896億1326万+4.74%8.780.91
11/073,8303,8903,8303,865+1.18%37,400894億9748万+5.03%8.760.9
11/043,7453,8253,7453,820+1.33%45,500884億5546万+4.17%8.660.89
11/023,7553,7903,7453,770+0.4%56,500872億9767万+3.2%8.550.88
11/013,7253,7603,7103,755+1.35%31,200869億5033万+3.1%8.510.88
10/313,6853,7103,6503,705+2.21%38,300857億9254万+2.04%8.40.87
10/283,6503,6853,6203,625-0.68%129,900839億4007万-0.06%8.220.85
10/273,6953,6953,6303,650-1.35%23,800845億1896万+0.66%8.280.85
10/263,6953,7103,6653,700+0.27%24,200856億7676万+2.07%8.390.87
10/253,7203,7303,6853,690+0.27%27,500854億4520万+1.93%8.370.86
10/243,6953,7153,6603,680+1.1%25,900852億1364万+1.8%8.340.86
10/213,6653,6853,6353,640-1.36%20,300842億8741万+0.86%8.250.85
10/203,6803,7153,6753,690-0.54%21,300854億4520万+2.24%8.370.86
10/193,7003,7253,6803,710+0.68%28,100859億832万+2.88%8.410.87
10/183,7003,7003,6703,685+1.24%29,000853億2942万+2.28%8.360.86
10/173,6653,6653,6353,640-0.68%20,100842億8741万+1.08%8.250.85
10/143,6553,6703,6253,665+1.95%38,500848億6630万+1.89%8.310.86
10/133,6203,6203,5903,595-0.83%24,700832億4539万+0.06%8.150.84
10/123,6153,6303,5903,625+0.28%26,800839億4007万+0.97%8.220.85
10/113,6903,6903,6153,615-2.69%40,400837億851万+0.84%8.20.85
10/073,6603,7303,6603,715+0.27%28,500860億2410万+3.77%8.420.87
10/063,7003,7653,7003,705+0.14%36,500857億9254万+3.72%8.40.87
10/053,7253,7453,6753,7000%35,100856億7676万+3.82%8.390.87
10/043,6053,7003,6053,700+3.93%45,200856億7676万+4.08%8.390.87
10/033,4953,5603,4653,560+1.57%24,100824億3493万+0.37%8.070.83
09/303,5153,5303,4653,505-0.71%28,800811億6136万-1.16%7.950.82
09/293,4653,5453,4503,530+1.44%39,500817億4026万-0.48%80.83
09/283,4653,5153,4503,480+0.14%48,600805億8246万-1.89%7.890.81
09/273,5503,5503,4703,475-0.43%24,300804億6668万-2.09%7.880.81
09/263,5653,5703,4803,490-2.92%36,800808億1402万-1.77%7.910.82
09/223,5803,6053,5703,595-0.55%26,900832億4539万+1.15%8.150.84
09/213,6003,6453,5953,6150%34,100837億851万+1.75%8.20.85
09/203,5953,6303,5953,615+0.98%29,400837億851万+1.89%8.20.85
09/163,5453,5953,5353,580+0.56%35,100828億9805万+0.99%8.120.84
09/153,5353,5603,5153,560+0.85%28,400824億3493万+0.54%8.070.83
09/143,5403,5803,5303,530-2.89%27,200817億4026万-0.14%80.83
09/133,6453,6503,6103,6350%23,700841億7163万+2.97%8.240.85
09/123,6603,6653,6203,6350%20,700841億7163万+2.97%8.240.85
09/093,6203,6553,6203,635+0.41%41,600841億7163万+2.97%8.240.85
09/083,5803,6203,5703,620+1.83%43,200838億2429万+2.61%8.210.85
09/073,5503,5553,5153,5550%25,600823億1916万+0.79%8.060.83
09/063,5303,5803,5203,555+0.85%50,000823億1916万+0.74%8.060.83
09/053,5053,5453,4853,525+0.57%26,900816億2448万-0.23%7.990.83
09/023,4853,5153,4553,505+1.01%27,900811億6136万-0.88%7.950.82
09/013,4853,5053,4603,470-1.28%37,300803億5091万-2.03%7.870.81
08/313,4903,5453,4653,5150%49,000813億9292万-0.96%7.970.82
08/303,4903,5203,4853,515+1.44%23,300813億9292万-1.07%7.970.82
08/293,4603,4803,4353,465-1.42%40,400802億3513万-2.61%7.860.81
08/263,5353,5553,5153,515-0.57%16,600813億9292万-1.4%7.970.82
08/253,5253,5403,5003,535+0.28%27,300818億5604万-0.98%8.020.83
08/243,5203,5353,5153,525+0.14%17,000816億2448万-1.34%7.990.83
08/233,5503,5553,5003,520-0.85%15,800815億870万-1.54%7.980.82
08/223,5053,5603,5053,550-0.14%23,900822億338万-0.7%8.050.83
08/193,5553,5653,5253,555+0.57%19,900823億1916万-0.48%8.060.83
08/183,5153,5553,5153,535-0.7%18,300818億5604万-0.98%8.020.83
08/173,5403,5803,5253,560+1.71%51,200824億3493万-0.2%8.070.83
08/163,5203,5253,4853,500-0.71%34,200810億4558万-1.85%7.940.82
08/153,5303,5503,4953,525+0.86%35,000816億2448万-1.15%7.990.83
08/123,4553,4953,4553,495+3.1%62,500809億2980万-1.91%7.920.82
08/103,4103,4253,3703,390-0.59%75,500784億9843万-4.75%7.690.79
08/093,6303,6403,3853,410-6.06%101,700789億6155万-4.24%7.730.8
08/083,6753,6803,6103,630-0.27%60,000840億5585万+1.94%8.230.85
08/053,5853,6653,5703,640+1.39%66,900842億8741万+2.51%8.250.85
08/043,6253,6253,5803,590-0.28%27,300831億2961万+1.41%8.140.84
08/033,5953,6003,5603,600-0.28%39,700833億6117万+1.98%8.160.84
08/023,6353,6353,5703,610-0.96%35,100835億9273万+2.53%8.190.85
08/013,6403,6503,6053,645+1.11%40,800844億318万+3.85%8.260.85
07/293,6453,6453,5903,605-1.5%32,200834億7695万+3.15%8.170.84
07/283,6403,6653,5953,660+0.97%45,700847億5052万+5.05%8.30.86
07/273,6203,6303,6053,625-0.14%30,400839億4007万+4.44%8.220.85
07/263,6553,6603,6153,630+0.14%31,300840億5585万+4.94%8.230.85
07/253,6753,6953,6153,625-0.82%62,400839億4007万+5.26%8.220.85
07/223,6503,6603,6203,655+0.27%41,900846億3474万+6.53%8.290.86
07/213,6253,6453,5803,645+0.97%31,800844億318万+6.61%8.260.85
07/203,6153,6253,5853,610+1.26%42,300835億9273万+5.96%8.190.85
07/193,5253,5653,5153,565+1.57%28,200825億5071万+4.95%8.080.83
07/153,4703,5103,4503,510+0.72%26,500812億7714万+3.54%7.960.82
07/143,4903,4903,4503,485-0.29%24,500806億9824万+2.92%7.90.82

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
2,320
232
7/17
1,020
102
1/22

102
1/16
690,900
6,909,000
7/17
--+12.73%
3/12
-26.54%
1/16
2009年
3月期
1,730
173
6/6
750
75
11/21
763,200
7,632,000
4/10
--+16.99%
1/19
-32.01%
10/8
2010年
3月期
1,200
120
6/15

120
6/10
660
66
11/27
437,600
4,376,000
6/5
--+18.89%
3/19
-16.67%
11/27
2011年
3月期
1,130
113
3/9
550
55
3/15
1,068,400
10,684,000
3/9
261億6605万127億3569万+21.83%
5/9
-30.28%
3/15
2012年
3月期
1,480
148
3/21

148
3/19
900
90
4/6
2,009,400
20,094,000
4/26
342億7058万208億4022万+17.37%
5/12
-10.57%
8/23
2013年
3月期
2,100
210
3/25

210
3/22

他3件
1,190
119
6/5
586,100
5,861,000
2/28
486億2718万275億5540万+15.81%
1/15
-8.42%
10/11
2014年
3月期
2,370
237
1/21

237
1/20
1,580
158
6/7
3,957,000
39,570,000
10/3
548億7944万365億8616万+10.99%
9/24
-17.01%
6/7
2015年
3月期
2,650
3/25
1,880
188
5/21
196,200
11/7
613億6308万435億3305万+9.99%
6/6
-10.83%
10/16
2016年
3月期
3,145
12/3
2,111
2/12
162,800
5/22
728億2524万488億8206万+10.91%
5/22
-18.71%
2/12
2017年
3月期
3,325
2/21

2/17
1,964
8/26
138,900
7/11
769億9330万454億7815万+10.24%
9/27
-13.47%
6/16
2018年
3月期
4,280
11/9
2,917
4/19
202,600
11/22
991億717万675億4570万+8.61%
9/15
-11.16%
2/14
2019年
3月期
4,250
10/5
2,782
12/25
149,800
10/30
984億1249万644億1966万+9.94%
5/15
-19.27%
12/25
2020年
3月期
3,805
12/13
2,396
3/13
155,200
3/12
881億813万554億8149万+9.78%
11/6
-20.48%
3/16
2021年
3月期
3,555
12/14
2,700
4/3
147,300
1/28
823億1916万625億2088万+10.01%
12/9
-8.48%
10/30
2022年
3月期
3,220
7/15

7/14
2,786
12/1
181,700
5/21
745億6194万645億1228万+6.23%
9/14
-6.47%
8/17
最新3,515
2022/12/9
51,500813億9292万-3.59%
3,646

年間値上がり率

1984/12/28 vs 1983/12/28
34%(1.34倍)
1985/12/28 vs 1984/12/28
4%(1.04倍)
1986/12/27 vs 1985/12/28
3%(1.03倍)
1987/12/28 vs 1986/12/27
80%(1.8倍)
1988/12/28 vs 1987/12/28
25%(1.25倍)
1989/12/29 vs 1988/12/28
97%(1.97倍)
1990/12/28 vs 1989/12/29
-32%(0.68倍)
1991/12/30 vs 1990/12/28
2%(1.02倍)
1992/12/30 vs 1991/12/30
-39%(0.61倍)
1993/12/30 vs 1992/12/30
-7%(0.93倍)
1994/12/30 vs 1993/12/30
12%(1.12倍)
1995/12/29 vs 1994/12/30
-4%(0.96倍)
1996/12/30 vs 1995/12/29
-16%(0.84倍)
1997/12/30 vs 1996/12/30
-68%(0.32倍)
1998/12/30 vs 1997/12/30
0%(1倍)
1999/12/30 vs 1998/12/30
-3%(0.97倍)
2000/12/29 vs 1999/12/30
-21%(0.79倍)
2001/12/28 vs 2000/12/29
-45%(0.55倍)
2002/12/30 vs 2001/12/28
6%(1.06倍)
2003/12/30 vs 2002/12/30
78%(1.78倍)
2004/12/30 vs 2003/12/30
43%(1.43倍)
2005/12/30 vs 2004/12/30
68%(1.68倍)
2006/12/29 vs 2005/12/30
-28%(0.72倍)
2007/12/28 vs 2006/12/29
-31%(0.69倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/30
-11%(0.89倍)
2010/12/30 vs 2009/12/30
8%(1.08倍)
2011/12/30 vs 2010/12/30
40%(1.4倍)
2012/12/28 vs 2011/12/30
36%(1.36倍)
2013/12/30 vs 2012/12/28
40%(1.4倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
27%(1.27倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
40%(1.4倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
-10%(0.9倍)
2022/12/09 vs 2021/12/30
18%(1.18倍)
過去安値
470円(2002/11/19)
648%(7.48倍)
3,515円(12/9)