8075 神鋼商事

8075
2024/02/21
時価
636億円
PER 予
7.18倍
2010年以降
2.61-15.45倍
(2010-2023年)
PBR
0.78倍
2010年以降
0.24-0.89倍
(2010-2023年)
配当 予
4.18%
ROE 予
10.82%
ROA 予
2.22%
資料
Link
CSV,JSON

株価チャート

株価

2/21

前日 (2/20)
7,210
始値
7,200
高値
7,290
安値
7,130
終値 -0.42%
7,180
出来高 -29.8%
10,600

乖離率

株価(5日)
移動平均値
-0.08%
7,186
株価(25日)
移動平均値
+12%
6,411
出来高(5日)
移動平均値
-40.45%
17,800

2023/09/25~2024/02/21

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
02/217,2007,2907,1307,180-0.42%10,600636億1883万+12%7.180.78
02/207,4107,4107,2007,210-1.1%15,100638億8465万+13.33%7.210.78
02/197,1507,3207,1407,290+2.24%20,200645億9349万+15.48%7.290.79
02/167,1607,2707,1307,130+0.14%23,600631億7580万+13.97%7.130.77
02/157,1707,2307,0807,120+0.71%19,500630億8720万+14.69%7.120.77
02/147,2507,2607,0707,070-1.39%40,300626億4417万+14.75%7.070.76
02/137,0007,2106,9007,170+4.67%55,900635億3022万+17.31%7.170.78
02/096,7906,8906,6406,850+1.78%38,800606億9484万+13.05%6.850.74
02/086,6806,8206,6006,730-0.3%59,600596億3158万+11.87%6.730.73
02/076,0106,8206,0106,750+12.13%165,000598億879万+12.99%6.750.73
02/066,0306,0706,0006,020-0.66%9,900533億4058万+1.47%6.020.65
02/056,0306,0606,0006,060+1.17%13,400536億9500万+2.33%6.060.66
02/026,0506,0505,9605,990-1.16%15,800530億7476万+1.44%5.990.65
02/016,0406,0806,0406,060-0.49%10,000536億9500万+2.82%6.060.66
01/316,0106,0906,0106,090+1.67%16,400539億6082万+3.5%6.090.66
01/306,0506,0705,9905,990-0.99%8,600530億7476万+2.04%5.990.65
01/295,9506,0505,9506,050+1.68%12,600536億640万+3.21%6.050.65
01/265,9405,9505,9205,9500%10,200527億2034万+1.73%5.950.64
01/255,9205,9705,9205,950+0.34%9,600527億2034万+1.94%5.950.64
01/245,9305,9505,9105,9300%11,900525億4313万+1.7%5.930.64
01/235,9906,0005,9305,930-0.5%10,900525億4313万+1.86%5.930.64
01/225,9906,0205,9105,960-0.33%18,600528億894万+2.44%5.960.64
01/195,9305,9805,9205,980+1.18%8,600529億8616万+2.89%5.980.65
01/185,9505,9705,9105,9100%10,000523億6592万+1.86%5.910.64
01/175,9906,0405,9105,910-0.67%14,700523億6592万+2.11%5.910.64
01/165,9906,0005,9405,950-0.67%6,600527億2034万+2.96%5.950.64
01/155,9206,0205,9205,990+2.22%15,800530億7476万+3.81%5.990.65
01/125,9405,9405,8605,860-1.01%7,200519億2289万+1.81%5.860.63
01/115,9706,0205,9205,920-0.5%22,100524億5452万+2.96%5.920.64
01/105,8905,9605,8805,950+1.54%19,000527億2034万+3.64%5.950.64
01/095,8805,9305,8505,860+0.34%13,700519億2289万+2.23%5.860.63
01/055,7805,8405,7605,840+1.21%12,500517億4568万+2.01%5.840.63
01/045,7305,7905,6405,770+1.58%17,500511億2544万+0.84%5.770.62
2023
12/295,7405,7505,6305,680-0.87%22,000503億2799万-0.68%5.680.61
12/285,7305,7405,7005,7300%4,600507億7102万+0.16%5.730.62
12/275,6905,7405,6705,730+1.42%9,500507億7102万+0.17%5.730.62
12/265,7105,7305,6505,650-1.22%12,100500億6217万-1.17%5.650.61
12/255,8205,8205,7205,720-1.38%13,400506億8241万+0.09%5.720.62
12/225,7205,8105,7205,800+1.22%12,600513億9125万+1.52%5.80.63
12/215,7905,7905,7305,730-1.21%7,400507億7102万+0.44%5.730.62
12/205,7205,8305,7205,800+1.4%20,700513億9125万+1.79%5.80.63
12/195,6705,7305,6705,720+1.06%8,300506億8241万+0.53%5.720.62
12/185,7005,7005,6105,660-2.25%14,100501億5078万-0.46%5.660.61
12/155,8105,8505,7505,790+1.4%13,900513億265万+1.85%5.790.63
12/145,8305,8605,6905,710-2.23%15,200505億9380万+0.62%5.710.62
12/135,8405,8805,7505,840+0.69%25,800517億4568万+3.18%5.840.63
12/125,7605,8005,7305,800+1.4%18,900513億9125万+2.76%5.80.63
12/115,6405,7205,5905,720+2.51%19,800506億8241万+1.6%5.720.62
12/085,6505,6505,5305,580-1.76%25,800494億4193万-0.68%5.580.6
12/075,7205,7205,6505,680-0.87%11,500503億2799万+1.18%5.680.61
12/065,6305,7505,6305,730+1.78%11,500507億7102万+2.25%5.730.62
12/055,6805,7105,6305,630-1.23%9,200498億8496万+0.72%5.630.61
12/045,6805,7405,6705,700-0.18%6,800505億520万+2.1%5.70.62
12/015,6905,7605,6805,7100%10,600505億9380万+2.55%5.710.62
11/305,6805,7405,6405,710+0.18%7,400505億9380万+2.79%5.710.62
11/295,7105,7505,6905,700-0.87%8,100505億520万+2.87%5.70.62
11/285,6705,7505,6705,750+0.88%6,800509億4823万+4.05%5.750.62
11/275,7305,7605,7005,700-0.52%7,900505億520万+3.39%5.70.62
11/245,7505,7705,7105,730+0.17%8,700507億7102万+4.13%5.730.62
11/225,6405,7305,6405,720+1.42%10,800506億8241万+4.15%5.720.62
11/215,6105,6605,5705,640+0.53%11,000499億7356万+2.92%5.640.61
11/205,6705,7305,6005,610-1.06%12,300497億775万+2.52%5.610.61
11/175,5905,6705,5605,670+1.43%14,400502億3938万+3.71%5.670.61
11/165,5705,6005,5505,590+0.36%9,100495億3054万+2.31%5.590.6
11/155,6105,6505,5605,570-0.54%10,900493億5333万+1.98%5.570.6
11/145,6305,6705,5905,600-0.18%10,300496億1914万+2.53%5.60.61
11/135,6405,6505,5805,610-0.53%9,700497億775万+2.84%5.610.61
11/105,4705,6805,4705,640+1.99%26,400499億7356万+3.54%5.640.61
11/095,3505,5805,3305,530+3.75%30,700489億9890万+1.77%5.530.6
11/085,5205,5205,2305,330-2.2%72,300472億2679万-1.9%5.330.58
11/075,4605,5305,4305,450-0.18%14,900482億9006万0%5.450.59
11/065,5005,5005,4105,460+1.11%20,000483億7866万-0.07%5.460.59
11/025,5305,5305,3805,400-1.64%15,600478億4703万-1.5%5.40.58
11/015,4405,5105,4405,490+0.92%15,900486億4448万-0.36%5.490.59
10/315,4105,4405,3305,440+1.49%18,700482億145万-1.66%5.440.59
10/305,4405,4405,3305,360-2.01%23,900474億9261万-3.56%5.360.58
10/275,3705,4705,3505,470+2.82%17,100484億6727万-2.15%5.470.59
10/265,3805,4305,3105,320-1.12%14,200471億3818万-5.27%5.320.58
10/255,3605,4505,3305,380+0.37%17,800476億6982万-4.75%5.380.58
10/245,4005,4005,2205,360+0.75%32,900474億9261万-5.63%5.360.58
10/235,4505,4605,3205,320-2.21%26,900471億3818万-6.78%5.320.58
10/205,4105,4705,4105,4400%12,600482億145万-5.16%5.440.59
10/195,4605,4805,4205,440-0.37%20,700482億145万-5.47%5.440.59
10/185,4605,4905,4405,460+0.74%22,300483億7866万-5.44%5.460.59
10/175,5305,5305,4005,420-0.55%19,500480億2424万-6.41%5.420.59
10/165,4905,5505,4205,450-0.55%13,700482億9006万-6.23%5.450.59
10/135,5205,5505,4705,480-1.79%15,600485億5587万-6.07%5.480.59
10/125,5605,5805,5105,580+0.72%13,900494億4193万-4.65%5.580.6
10/115,6005,6005,5105,540-0.72%11,400490億8751万-5.54%5.540.6
10/105,4905,5905,4905,580+2.76%13,900494億4193万-5.07%5.580.6
10/065,4105,5105,4105,430+0.37%13,200481億1285万-7.72%5.430.59
10/055,3105,4305,3105,410+2.08%21,700479億3564万-8.21%5.410.59
10/045,4605,4905,2905,300-3.99%45,800469億6097万-10.2%5.30.57
10/035,6805,7005,5105,520-4%32,400489億1030万-6.68%5.520.6
10/025,8005,8705,7505,750-0.69%24,500509億4823万-2.87%5.750.62
09/295,9605,9605,7605,790-2.36%25,700513億265万-2.08%5.790.64
09/285,8906,0405,8905,930-2.79%23,000525億4313万+0.42%5.930.65
09/276,0406,1005,9906,100+0.99%19,000540億4942万+3.57%6.10.67
09/266,0806,1006,0006,040-0.82%21,300535億1779万+2.93%6.040.67
09/256,1706,1706,0906,090-0.98%14,400539億6082万+4.16%6.090.67

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
4,910
491
10/24
2,420
242
1/22
170,000
1,700,000
7/2
--+16.26%
4/30
-26.7%
1/22
2009年
3月期
4,020
402
6/6
1,250
125
10/28
55,000
550,000
4/23
--+13.77%
11/5
-44.98%
10/8
2010年
3月期
2,210
221
3/31
1,320
132
11/18
249,200
2,492,000
3/30
195億8170万-+23.99%
3/30
-12.83%
7/13
2011年
3月期
2,400
240
2/16
1,360
136
3/15
86,500
865,000
9/17
212億6520万120億5028万+10.3%
9/21
-31.44%
3/15
2012年
3月期
2,200
220
4/4
1,680
168
11/18

168
11/17
76,700
767,000
4/27
194億9310万148億8564万+13.22%
1/23
-7.62%
8/24
2013年
3月期
1,990
199
3/19
1,300
130
10/15
149,300
1,493,000
3/15
176億3239万115億1865万+14.34%
1/4
-10.63%
9/6
2014年
3月期
2,430
243
1/21
1,660
166
6/7
102,100
1,021,000
5/22
215億3116万147億843万+13.74%
5/22
-13.48%
2/4
2015年
3月期
2,850
285
9/19
1,910
191
4/15
156,300
1,563,000
4/28
252億5260万169億2367万+8.4%
6/23
-10.1%
10/17
2016年
3月期
2,880
288
6/4
1,840
184
2/12
48,300
483,000
7/29
255億1842万163億343万+7.71%
10/29
-14.46%
2/12
2017年
3月期
2,543
12/16
1,560
156
6/16
81,700
10/28
225億3240万138億2247万+13.87%
11/24
-11.55%
6/16
2018年
3月期
4,260
2/2
2,285
4/14
721,600
10/11
377億4599万202億4638万+20.03%
2/1
-22.91%
10/11
2019年
3月期
3,950
4/27
2,221
12/26
126,800
6/22
349億9921万196億7930万+15.45%
8/1
-14.85%
12/25
2020年
3月期
2,843
12/25
1,567
3/19
91,300
3/19
251億9057万138億8450万+12.02%
9/20
-21.57%
3/19
2021年
3月期
2,440
3/22
1,507
4/6
80,100
3/1
216億1977万133億5286万+16.44%
3/19
-9.13%
8/3
2022年
3月期
4,005
3/4
2,103
4/21
256,500
8/2
354億8655万186億3376万+28.15%
8/3
-9.51%
4/7
2023年
3月期
6,380
3/7
3,225
4/27
253,700
11/2
565億3038万285億7531万+12.11%
1/23
-9.74%
9/30
最新7,180
2024/2/21
10,600636億1883万+12%
6,411

年間値上がり率

1984/12/28 vs 1983/12/28
12%(1.12倍)
1985/12/28 vs 1984/12/28
11%(1.11倍)
1986/12/27 vs 1985/12/28
147%(2.47倍)
1987/12/28 vs 1986/12/27
5%(1.05倍)
1988/12/28 vs 1987/12/28
6%(1.06倍)
1989/12/29 vs 1988/12/28
85%(1.85倍)
1990/12/28 vs 1989/12/29
-57%(0.43倍)
1991/12/30 vs 1990/12/28
-5%(0.95倍)
1992/12/30 vs 1991/12/30
-39%(0.61倍)
1993/12/30 vs 1992/12/30
10%(1.1倍)
1994/12/30 vs 1993/12/30
12%(1.12倍)
1995/12/29 vs 1994/12/30
-10%(0.9倍)
1996/12/30 vs 1995/12/29
-12%(0.88倍)
1997/12/30 vs 1996/12/30
-48%(0.52倍)
1998/12/30 vs 1997/12/30
-7%(0.93倍)
1999/12/30 vs 1998/12/30
-6%(0.94倍)
2000/12/29 vs 1999/12/30
-16%(0.84倍)
2001/12/28 vs 2000/12/29
-14%(0.86倍)
2002/12/30 vs 2001/12/28
-24%(0.76倍)
2003/12/30 vs 2002/12/30
89%(1.89倍)
2004/12/30 vs 2003/12/30
42%(1.42倍)
2005/12/30 vs 2004/12/30
66%(1.66倍)
2006/12/29 vs 2005/12/30
-10%(0.9倍)
2007/12/28 vs 2006/12/29
5%(1.05倍)
2008/12/30 vs 2007/12/28
-51%(0.49倍)
2009/12/30 vs 2008/12/30
-11%(0.89倍)
2010/12/30 vs 2009/12/30
30%(1.3倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
-7%(0.93倍)
2013/12/30 vs 2012/12/28
41%(1.41倍)
2014/12/30 vs 2013/12/30
15%(1.15倍)
2015/12/30 vs 2014/12/30
-11%(0.89倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
35%(1.35倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/12/30 vs 2018/12/28
16%(1.16倍)
2020/12/30 vs 2019/12/30
-35%(0.65倍)
2021/12/30 vs 2020/12/30
88%(1.88倍)
2022/12/30 vs 2021/12/30
48%(1.48倍)
2023/12/29 vs 2022/12/30
11%(1.11倍)
2024/02/21 vs 2023/12/29
26%(1.26倍)
過去安値
790円(2002/12/20)
809%(9.09倍)
7,180円(2/21)