8097 三愛石油

8097
2021/09/24
時価
1109億円
PER 予
14.37倍
2010年以降
3.67-37.32倍
(2010-2021年)
PBR
1.05倍
2010年以降
0.37-1.37倍
(2010-2021年)
配当 予
1.79%
ROE 予
7.32%
ROA 予
4.16%
資料
Link
CSV,JSON

株価チャート

株価

9/24

前日 (9/22)
1,522
始値
1,562
高値
1,573
安値
1,545
終値 +2.63%
1,562
出来高 +36.21%
80,500

乖離率

株価(5日)
移動平均値
+1.83%
1,534
株価(25日)
移動平均値
+9.61%
1,425
出来高(5日)
移動平均値
+13.06%
71,200

2021/04/27~2021/09/24

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
2021
09/241,5621,5731,5451,562+2.63%80,5001109億200万+9.61%14.371.05
09/221,5131,5511,4991,522+0.73%59,1001080億6200万+7.56%141.02
09/211,5171,5331,4931,511-2.45%56,7001072億8100万+7.47%13.91.02
09/171,5441,5511,4961,549+1.57%97,7001099億7900万+10.88%14.251.04
09/161,5371,5581,4911,525-0.26%62,0001082億7500万+9.87%14.031.03
09/151,5871,6031,5221,529-5.27%102,0001085億5900万+10.72%14.061.03
09/141,4711,6141,4441,614+10.55%237,0001145億9400万+17.47%14.851.09
09/131,4571,4601,4181,460-0.41%46,4001036億6000万+7.2%13.430.98
09/101,4211,4661,4211,466+3.24%98,7001040億8600万+7.95%13.480.99
09/091,4491,4511,4141,420-3.07%48,3001008億2000万+4.87%13.060.96
09/081,4501,4721,4331,465+1.6%69,6001040億1500万+8.28%13.470.99
09/071,4501,4501,4161,442+0.84%54,7001023億8200万+6.74%13.260.97
09/061,4281,4331,4071,430+0.78%37,9001015億3000万+5.93%13.150.96
09/031,3921,4281,3781,419+3.13%57,3001007億4900万+5.27%13.050.96
09/021,3551,3781,3341,376+1.78%30,800976億9600万+2.3%12.660.93
09/011,3701,3801,3431,352-1.53%18,300959億9200万+0.6%12.440.91
08/311,3691,3931,3591,373-0.87%40,900974億8300万+2.16%12.630.92
08/301,3611,3851,3591,385+2.97%37,800983億3500万+3.05%12.740.93
08/271,3591,3591,3311,345-1.03%27,700954億9500万+0.15%12.370.91
08/261,3431,3641,3311,359+1.27%35,300964億8900万+1.27%12.50.91
08/251,3291,3601,3121,342+0.52%45,900952億8200万+0.15%12.340.9
08/241,2921,3411,2921,335+2.77%57,600947億8500万-0.45%12.280.9
08/231,2891,3141,2791,299+2.28%52,800922億2900万-3.28%11.950.87
08/201,2921,2981,2671,2700%50,600901億7000万-5.65%11.680.85
08/191,3031,3031,2701,270-2.76%37,100901億7000万-6.07%11.680.85
08/181,3011,3181,2751,306+0.77%37,100927億2600万-3.76%12.010.88
08/171,3151,3331,2961,296+0.62%38,500920億1600万-4.57%11.920.87
08/161,3131,3131,2881,288-2.79%44,600914億4800万-5.29%11.850.87
08/131,3371,3371,3201,325-1.78%16,200940億7500万-2.93%12.190.89
08/121,3711,3711,3411,349-1.39%32,100957億7900万-1.39%12.410.91
08/111,3271,3751,3261,368+3.64%50,000971億2800万-0.07%12.580.92
08/101,3571,3701,3051,320-2.44%59,300937億2000万-3.58%12.140.89
08/061,3761,3861,3511,353-1.1%38,700960億6300万-0.95%12.440.91
08/051,3741,3871,3511,368-1.3%30,700971億2800万+0.37%12.580.92
08/041,4191,4231,3831,386-2.6%29,300984億600万+1.91%12.750.93
08/031,4111,4661,4111,423-0.14%48,9001010億3300万+4.63%13.090.96
08/021,3711,4471,3681,425+4.93%65,0001011億7500万+5.01%13.110.96
07/301,3411,3681,3411,358+0.67%39,000964億1800万+0.37%12.490.91
07/291,3691,3691,3361,349-0.95%24,400957億7900万-0.07%12.410.91
07/281,3431,3711,3431,362+0.44%22,000967億200万+1.11%12.530.92
07/271,3881,3881,3511,356-0.59%36,300962億7600万+1.04%12.470.91
07/261,3901,3901,3471,364+0.29%44,800968億4400万+1.87%12.550.92
07/211,3391,3701,3351,360+3.9%51,400965億6000万+1.8%12.510.92
07/201,2971,3201,2871,309-0.61%65,700929億3900万-1.73%12.040.88
07/191,3691,3711,3171,317-3.8%63,500935億700万-0.83%12.110.89
07/161,3741,3931,3591,369-1.3%39,300971億9900万+3.48%12.590.92
07/151,3751,4211,3701,387+1.09%60,300984億7700万+5.4%12.760.93
07/141,4011,4421,3721,372-3.31%64,200974億1200万+4.89%12.620.92
07/131,3971,4221,3801,419+1.94%80,0001007億4900万+9.15%13.050.96
07/121,3861,3991,3571,392+4.98%86,500988億3200万+7.82%12.80.94
07/091,3381,3561,3071,326-2.43%160,100941億4600万+3.35%12.20.89
07/081,3991,4151,3591,359-2.93%88,300964億8900万+6.25%12.50.91
07/071,3881,4351,3531,400-0.71%105,900994億+9.8%12.880.94
07/061,3641,4211,3631,410+3.45%66,4001001億1000万+11.2%12.970.95
07/051,3701,3811,3501,363-1.94%70,700967億7300万+8.26%12.540.92
07/021,2501,3911,2491,390+12.64%233,300986億9000万+11.02%12.790.94
07/011,2811,2811,2311,234-4.04%55,200876億1400万-0.8%11.350.83
06/301,3051,3051,2861,286-0.46%57,800913億600万+3.71%11.830.87
06/291,3521,3521,2881,292-6.38%53,300917億3200万+4.53%11.880.87
06/281,3451,3851,3281,380+2.6%46,400979億8000万+11.92%12.690.93
06/251,3451,3501,3311,345+1.43%34,600954億9500万+9.71%12.370.91
06/241,2881,3371,2781,326+2.87%66,900941億4600万+8.69%12.20.89
06/231,2751,2921,2671,289+0.94%31,900915億1900万+6.09%11.860.87
06/221,2551,2781,2361,277+4.16%58,300906億6700万+5.36%11.750.86
06/211,2701,2701,2251,226-4.96%82,900870億4600万+1.41%11.280.83
06/181,2861,2941,2601,290+0.78%79,000915億9000万+6.88%11.870.87
06/171,2541,2931,2381,280+2.4%48,100908億8000万+6.31%11.770.86
06/161,2191,2501,2141,250+2.63%35,600887億5000万+4.17%11.50.84
06/151,2061,2211,1881,218+1%29,900864億7800万+1.58%11.20.82
06/141,1861,2061,1791,206+2.38%25,400856億2600万+0.5%11.090.81
06/111,2231,2231,1751,178-1.42%59,600836億3800万-2.08%10.840.79
06/101,1691,2121,1571,195+2.14%41,600848億4500万-0.91%10.990.8
06/091,1891,1901,1661,170-1.35%34,800830億7000万-3.15%10.760.79
06/081,1981,1981,1781,186-1.33%14,700842億600万-1.98%10.910.8
06/071,2311,2311,2001,202-2.2%23,300853億4200万-0.83%11.060.81
06/041,2381,2461,2261,229-1.68%22,200872億5900万+1.32%11.30.83
06/031,2251,2581,2251,250+2.54%25,000887億5000万+2.97%11.50.84
06/021,1981,2331,1981,219+1.58%24,300865億4900万+0.49%11.210.82
06/011,1851,2041,1771,200+1.69%25,300852億-1.15%11.040.81
05/311,1891,1921,1601,180-1.26%38,000837億8000万-3.04%10.850.79
05/281,1661,1991,1481,195+6.79%63,900848億4500万-1.97%10.990.8
05/271,1951,2061,1191,119-6.36%92,200794億4900万-8.58%10.290.75
05/261,1911,2091,1731,195-1.08%36,300848億4500万-2.92%10.990.8
05/251,2371,2741,1961,208-1.15%44,700857億6800万-2.11%11.110.81
05/241,1901,2421,1901,222+3.21%39,800867億6200万-1.21%11.240.82
05/211,2231,2371,1821,184-2.31%41,500840億6400万-4.44%10.890.8
05/201,1981,2341,1971,212+0.92%41,900860億5200万-2.42%11.150.82
05/191,2031,2851,1901,201-1.56%45,300852億7100万-3.46%11.050.81
05/181,1811,2291,1721,220+4.45%39,900866億2000万-2.09%11.220.82
05/171,2071,2261,1681,168-3.31%36,700829億2800万-6.41%10.740.79
05/141,2631,2801,2081,208+1.85%78,100857億6800万-3.51%11.110.81
05/131,2161,2401,1511,186-3.1%51,000842億600万-5.5%10.910.8
05/121,2471,2551,2241,224-2.16%47,700869億400万-2.78%11.260.82
05/111,2601,2731,2461,251-1.65%73,600888億2100万-0.87%11.510.84
05/101,2491,2831,2451,272+1.68%25,100903億1200万+0.63%11.70.86
05/071,2651,2761,2461,251+0.08%35,100888億2100万-1.18%11.510.84
05/061,2001,2711,2001,250+2.21%42,200887億5000万-1.81%11.50.84
04/301,2231,2501,2231,223+0.16%39,700868億3300万-4.23%11.250.82
04/281,2261,2461,2181,221-0.81%39,600866億9100万-4.76%11.230.82
04/271,2501,2551,2291,231-1.52%43,500874億100万-4.2%11.320.83

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
2007年
3月期
569
3/27
415
11/22
690,000
6/30
--+10.87%
5/8
-8.27%
6/9
2008年
3月期
762
7/17
291
1/22
892,000
8/9
--+18.73%
3/3
-26.42%
8/17
2009年
3月期
492
5/19
258
10/9
252,000
9/19
--+19.87%
11/5
-23.84%
10/8
2010年
3月期
493
7/6
334
3/18

3/10

他2件
599,000
3/23
--+12.47%
6/9
-20.14%
11/27
2011年
3月期
472
3/1
312
3/15
470,000
4/19
359億79万237億3103万+10.89%
11/18
-23.06%
3/15
2012年
3月期
475
7/25
312
11/25
272,000
5/11
361億2897万237億3103万+12.9%
3/9
-12.58%
8/8
2013年
3月期
518
3/14
331
5/24
571,000
3/14
393億9959万251億7619万+13.49%
3/11
-11.08%
5/11
2014年
3月期
667
3/28
351
6/17
637,000
9/10
493億5800万266億9741万+16.04%
3/28
-13.56%
6/7
2015年
3月期
885
2/26

2/20
599
4/14
675,000
6/9
654億9000万443億2600万+13.82%
6/9
-12.33%
10/14
2016年
3月期
1,073
12/3
692
8/25
576,000
9/30
794億200万512億800万+11.55%
12/3
-17.1%
8/25
2017年
3月期
1,026
2/21
564
6/29
344,600
2/21
728億4600万400億4400万+15.11%
12/7
-15.7%
6/30
2018年
3月期
1,744
1/23
874
4/14
241,800
6/23
1238億2400万620億5400万+14.24%
11/24
-11.85%
2/13
2019年
3月期
1,780
5/9
877
3/8
232,800
12/21
1263億8000万622億6700万+10.79%
12/3
-14.01%
7/3
2020年
3月期
1,225
12/27
708
3/23
286,000
3/27
869億7500万502億6800万+26.06%
3/30
-24.37%
3/19
2021年
3月期
1,421
3/29
851
7/31
234,600
12/24
1008億9100万604億2100万+15.8%
11/11
-14.63%
7/10
最新1,562
2021/9/24
80,5001109億200万+9.61%
1,425

年間値上がり率

1984/12/28 vs 1983/12/28
55%(1.55倍)
1985/12/28 vs 1984/12/28
12%(1.12倍)
1986/12/27 vs 1985/12/28
47%(1.47倍)
1987/12/28 vs 1986/12/27
6%(1.06倍)
1988/12/28 vs 1987/12/28
29%(1.29倍)
1989/12/29 vs 1988/12/28
88%(1.88倍)
1990/12/28 vs 1989/12/29
-50%(0.5倍)
1991/12/30 vs 1990/12/28
14%(1.14倍)
1992/12/30 vs 1991/12/30
-23%(0.77倍)
1993/12/30 vs 1992/12/30
5%(1.05倍)
1994/12/30 vs 1993/12/30
0%(1倍)
1995/12/29 vs 1994/12/30
-13%(0.87倍)
1996/12/30 vs 1995/12/29
-10%(0.9倍)
1997/12/30 vs 1996/12/30
-63%(0.37倍)
1998/12/30 vs 1997/12/30
31%(1.31倍)
1999/12/30 vs 1998/12/30
-5%(0.95倍)
2000/12/29 vs 1999/12/30
5%(1.05倍)
2001/12/28 vs 2000/12/29
9%(1.09倍)
2002/12/30 vs 2001/12/28
-8%(0.92倍)
2003/12/30 vs 2002/12/30
13%(1.13倍)
2004/12/30 vs 2003/12/30
23%(1.23倍)
2005/12/30 vs 2004/12/30
44%(1.44倍)
2006/12/29 vs 2005/12/30
-19%(0.81倍)
2007/12/28 vs 2006/12/29
-14%(0.86倍)
2008/12/30 vs 2007/12/28
-3%(0.97倍)
2009/12/30 vs 2008/12/30
-10%(0.9倍)
2010/12/30 vs 2009/12/30
11%(1.11倍)
2011/12/30 vs 2010/12/30
-18%(0.82倍)
2012/12/28 vs 2011/12/30
10%(1.1倍)
2013/12/30 vs 2012/12/28
38%(1.38倍)
2014/12/30 vs 2013/12/30
63%(1.63倍)
2015/12/30 vs 2014/12/30
22%(1.22倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
96%(1.96倍)
2018/12/28 vs 2017/12/29
-34%(0.66倍)
2019/12/30 vs 2018/12/28
10%(1.1倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/09/24 vs 2020/12/30
40%(1.4倍)
過去安値
194円(1997/12/25)
705%(8.05倍)
1,562円(9/24)