8098 稲畑産業

8098
2025/06/09
時価
1718億円
PER 予
8.76倍
2010年以降
3.49-17.48倍
(2010-2025年)
PBR
0.82倍
2010年以降
0.24-0.97倍
(2010-2025年)
配当 予
4.08%
ROE 予
9.37%
ROA 予
4.41%
資料
Link
CSV,JSON

株価チャート

株価

6/9

前日 (6/6)
3,170
始値
3,170
高値
3,185
安値
3,140
終値 -0.95%
3,140
出来高 -7.19%
116,100

乖離率

株価(5日)
移動平均値
-0.29%
3,149
株価(25日)
移動平均値
-0.76%
3,164
出来高(5日)
移動平均値
-4.73%
121,860

2025/01/10~2025/06/09

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
2025
06/093,1703,1853,1403,140-0.95%116,1001718億235万-0.76%8.760.82
06/063,1553,1853,1553,170+0.63%125,1001734億4378万+0.25%8.840.83
06/053,1303,1603,1203,150+0.16%117,1001723億4950万-0.25%8.790.82
06/043,1353,1653,1303,145+0.16%149,9001720億7592万-0.32%8.770.82
06/033,1603,1603,1353,140-0.63%101,1001718億235万-0.38%8.760.82
06/023,1703,1703,1453,160-0.47%94,0001728億9664万+0.35%8.810.83
05/303,1753,1953,1753,175-1.09%183,9001737億1735万+0.95%8.850.83
05/293,1903,2253,1903,210+0.63%101,0001756億3234万+2.26%8.950.84
05/283,2253,2303,1903,190-0.62%84,4001745億3806万+1.88%8.90.83
05/273,1703,2303,1703,210+1.26%119,0001756億3234万+2.72%8.950.84
05/263,1603,1803,1603,170+0.96%81,4001734億4378万+1.73%8.840.83
05/233,1203,1503,1153,140+0.64%98,8001718億235万+1%8.760.82
05/223,1453,1603,1153,120-1.58%122,3001707億807万+0.58%8.70.82
05/213,1703,1853,1653,1700%96,5001734億4378万+2.39%8.840.83
05/203,2003,2103,1653,170-0.63%86,8001734億4378万+2.69%8.840.83
05/193,1653,2103,1603,190+0.95%105,1001745億3806万+3.61%8.90.83
05/163,1603,1803,1403,1600%91,4001728億9664万+3.1%8.810.83
05/153,1953,2103,1603,160-1.4%95,1001728億9664万+3.44%8.810.83
05/143,2253,2353,1753,205-0.77%115,5001753億5877万+5.46%8.940.84
05/133,2253,2403,2053,230+0.16%127,6001767億2663万+6.67%9.010.84
05/123,1803,2303,1603,225+1.26%144,6001764億5305万+6.75%8.990.84
05/093,1503,2103,1303,185+1.92%210,3001742億6449万+5.6%8.880.83
05/083,0953,1303,0903,125+0.81%108,1001709億8164万+3.68%8.720.82
05/073,0703,1103,0703,100+0.98%101,4001696億1379万+2.79%8.650.81
05/023,0853,1053,0703,070-0.49%97,6001679億7236万+1.66%8.560.8
05/013,0503,0853,0503,085+0.65%92,5001687億9308万+1.85%8.60.81
04/303,0953,0953,0653,065-0.49%132,9001676億9879万+0.92%8.550.8
04/283,0853,0953,0703,080+0.49%80,9001685億1951万+1.15%8.590.8
04/253,0603,0903,0503,065+0.33%91,9001676億9879万+0.43%8.550.8
04/243,0653,0753,0403,055-0.16%44,1001671億5165万-0.16%8.520.8
04/233,0603,0703,0503,060+0.82%77,1001674億2522万-0.26%8.530.8
04/223,0103,0353,0053,035+0.5%54,9001660億5737万-1.3%8.460.79
04/213,0353,0403,0153,020-0.66%50,5001652億3666万-2.01%8.420.79
04/183,0053,0453,0053,040+1.98%57,2001663億3094万-1.52%8.480.79
04/172,9602,9922,9582,981+0.1%86,8001631億281万-3.59%8.310.78
04/162,9702,9812,9602,978+0.2%86,0001629億3867万-3.9%8.310.78
04/152,9812,9852,9612,972+0.34%89,7001626億1038万-4.31%8.290.78
04/142,9672,9852,9512,962+0.44%103,4001620億6324万-4.85%8.260.77
04/112,9212,9512,8682,949-0.61%155,3001613億5196万-5.51%8.220.77
04/102,9982,9982,9402,967+4.18%202,0001623億3681万-5.24%8.270.78
04/092,8772,8852,8072,848-1.86%225,1001558億2583万-9.24%7.940.74
04/082,8602,9382,8572,902+4.65%232,9001587億8039万-7.84%8.090.76
04/072,7382,8222,7012,773-5.62%394,6001517億2227万-12.19%7.730.72
04/043,0103,0252,8842,938-3.83%396,3001607億5010万-7.38%8.190.77
04/033,0503,0803,0403,055-1.29%222,6001671億5165万-3.93%8.520.8
04/023,1353,1353,0953,095-1.28%142,4001693億4022万-2.7%8.630.81
04/013,1903,2003,1353,135-1.1%121,2001715億2878万-1.48%8.740.82
03/313,1703,2103,1703,170-1.25%204,3001734億4378万-0.31%8.690.83
03/283,2103,2403,2103,210-2.43%164,2001756億3234万+1.04%8.80.84
03/273,2653,2953,2553,290+0.15%173,4001800億947万+3.65%9.020.86
03/263,2653,2853,2303,285+0.92%156,9001797億3590万+3.69%9.010.86
03/253,2703,2703,2353,255+0.15%119,7001780億9448万+2.94%8.930.85
03/243,2753,2753,2403,250-0.76%127,6001778億2091万+2.95%8.910.85
03/213,2503,2853,2453,275+0.31%143,9001791億8876万+3.8%8.980.86
03/193,2353,2753,2253,265+1.08%103,6001786億4162万+3.62%8.950.85
03/183,2253,2603,2203,230+0.94%150,6001767億2663万+2.67%8.860.84
03/173,1903,2153,1853,200+1.43%163,3001750億8520万+1.81%8.770.84
03/143,1453,1703,1403,155+0.16%414,5001726億2307万+0.38%8.650.82
03/133,1753,1803,1453,150-0.79%277,5001723億4950万+0.25%8.640.82
03/123,1403,1753,1353,175+1.11%192,0001737億1735万+1.05%8.710.83
03/113,1353,1503,1253,140-0.48%130,7001718億235万-0.03%8.610.82
03/103,1803,1953,1503,155-0.47%117,6001726億2307万+0.35%8.650.82
03/073,1503,1853,1303,170-0.63%165,5001734億4378万+0.73%8.690.83
03/063,1553,1953,1553,190+1.92%95,7001745億3806万+1.37%8.750.83
03/053,1403,1503,1253,1300%101,1001712億5521万-0.54%8.580.82
03/043,1403,1453,1203,130-0.32%92,7001712億5521万-0.63%8.580.82
03/033,1303,1453,1253,140+0.64%112,6001718億235万-0.35%8.610.82
02/283,1153,1353,1003,1200%120,2001707億807万-0.98%8.560.82
02/273,1103,1203,1053,120+0.97%107,0001707億807万-1.02%8.560.82
02/263,1053,1103,0753,090-0.8%190,2001690億6665万-2.03%8.470.81
02/253,1003,1353,0953,115+0.65%117,0001704億3450万-1.3%8.540.81
02/213,1003,1153,0853,095-0.16%149,6001693億4022万-1.96%8.490.81
02/203,1303,1353,1003,100-0.96%163,7001696億1379万-1.84%8.50.81
02/193,1353,1703,1303,130-0.16%83,9001712億5521万-0.95%8.580.82
02/183,1453,1503,1303,135-0.16%188,8001715億2878万-0.85%8.60.82
02/173,1503,1703,1403,140+0.16%400,2001718億235万-0.76%8.610.82
02/143,2003,2053,1353,135-1.88%349,8001715億2878万-1.01%8.60.82
02/133,1603,1953,1503,195+1.11%184,6001748億1163万+0.76%8.760.83
02/123,1803,1803,1553,1600%143,7001728億9664万-0.41%8.670.83
02/103,1603,1803,1553,160+0.32%136,2001728億9664万-0.6%8.670.83
02/073,1303,1703,1303,150-1.1%189,3001723億4950万-1.13%8.640.82
02/063,1803,2153,1403,185+1.27%229,9001742億6449万-0.22%8.730.83
02/053,1753,1903,1453,145+0.16%171,6001720億7592万-1.6%8.620.82
02/043,1653,1803,1403,140-0.63%140,1001718億235万-1.91%8.610.82
02/033,2003,2003,1603,160-1.71%146,7001728億9664万-1.4%8.670.83
01/313,2203,2253,2053,215-0.16%106,5001759億591万+0.22%8.820.84
01/303,1903,2203,1903,220+1.1%95,0001761億7948万+0.37%8.830.84
01/293,2003,2203,1853,185-0.16%130,2001742億6449万-0.69%8.730.83
01/283,1703,2103,1703,190+0.16%106,6001745億3806万-0.53%8.750.83
01/273,1953,2003,1803,185+0.47%69,0001742億6449万-0.78%8.730.83
01/243,1703,1803,1503,170+0.79%150,5001734億4378万-1.37%8.690.83
01/233,1553,1603,1403,1450%97,0001720億7592万-2.33%8.620.82
01/223,1503,1703,1453,145-0.16%99,5001720億7592万-2.51%8.620.82
01/213,1603,1653,1303,1500%90,4001723億4950万-2.48%8.640.82
01/203,1303,1703,1303,150+0.64%70,4001723億4950万-2.6%8.640.82
01/173,1303,1353,1103,130-0.32%89,5001712億5521万-3.34%8.580.82
01/163,1553,1653,1253,140-0.16%113,3001718億235万-3.21%8.610.82
01/153,1703,1853,1353,145-0.63%129,4001720億7592万-3.26%8.620.82
01/143,1953,2053,1453,165-0.94%184,2001731億7021万-2.79%8.680.83
01/103,2053,2203,1953,195-0.31%97,9001748億1163万-2.05%8.760.83

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
1,100
4/27
760
7/21
612,600
3/12
--+6.92%
12/4
-13.11%
5/18
2008年
3月期
991
5/7
433
3/17
458,700
8/8
--+7.56%
2/25
-18.52%
11/21
2009年
3月期
639
6/6
228
3/12
446,800
10/14
--+16.49%
11/5
-30.33%
10/8
2010年
3月期
473
8/12

8/11
251
4/1
1,037,600
5/22
--+24.31%
6/10
-15.99%
10/2
2011年
3月期
616
2/15
387
3/15

8/24
911,000
5/6
401億3808万252億1662万+12.27%
12/16
-28.18%
3/15
2012年
3月期
603
3/16
405
10/5
443,200
3/21
392億9101万263億8948万+11.25%
3/15
-11.28%
8/9
2013年
3月期
722
3/21
423
6/4
398,400
2/28
470億4496万275億6235万+13.35%
8/14
-12.33%
5/16
2014年
3月期
1,275
1/16
627
4/2
409,700
6/21
830億7801万408億5483万+19.33%
5/10
-11.6%
6/13
2015年
3月期
1,286
3/25
849
5/20
360,200
5/9
816億6000万553億2018万+9.14%
3/23
-10.51%
10/17
2016年
3月期
1,467
8/19
1,022
1/21
370,800
2/10
931億5336万648億9620万+10.64%
2/16
-11.66%
4/6
2017年
3月期
1,544
2/23

2/22
897
6/28
320,800
4/1
980億4280万569億5880万+12.91%
2/21
-13.18%
6/24
2018年
3月期
1,788
1/9
1,277
4/19
478,900
11/14
1135億3661万810億8851万+8.94%
5/12
-9.94%
2/15
2019年
3月期
1,810
10/2
1,279
12/25
423,100
9/25
1149億3360万812億1551万+8.32%
9/25
-15.41%
12/25
2020年
3月期
1,692
12/23
963
3/17
593,700
9/26
1074億4069万611億4975万+9.47%
11/12
-23.78%
3/13
2021年
3月期
1,794
3/23
1,026
4/6
656,100
3/29
1139億1761万651億5020万+11.48%
3/16
-8.47%
7/31
2022年
3月期
2,525
2/22
1,522
12/2
1,847,400
2/7
1603億3554万966億4582万+32.23%
2/15
-7.43%
3/16
2023年
3月期
2,829
3/9
1,994
4/7
901,500
8/5
1615億7586万1212億3365万+8.23%
6/8
-4.39%
6/20
2024年
3月期
3,375
6/22
2,608
4/6
3,773,600
1/22
1927億6017万1489億5364万+8.58%
6/22
-8.27%
10/4
2025年
3月期
3,710
7/4
2,833
8/5
1,663,100
10/30
2074億4141万1550億512万+7.44%
7/4
-16.43%
8/5
最新3,140
2025/6/9
116,1001718億235万-0.76%
3,164

年間値上がり率

1984/12/21 vs 1983/12/26
-16%(0.84倍)
1985/12/28 vs 1984/12/21
8%(1.08倍)
1986/12/27 vs 1985/12/28
-8%(0.92倍)
1987/12/28 vs 1986/12/27
33%(1.33倍)
1988/12/28 vs 1987/12/28
30%(1.3倍)
1989/12/29 vs 1988/12/28
49%(1.49倍)
1990/12/28 vs 1989/12/29
-46%(0.54倍)
1991/12/30 vs 1990/12/28
2%(1.02倍)
1992/12/30 vs 1991/12/30
60%(1.6倍)
1993/12/30 vs 1992/12/30
-32%(0.68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
-3%(0.97倍)
1997/12/30 vs 1996/12/30
-42%(0.58倍)
1998/12/30 vs 1997/12/30
-26%(0.74倍)
1999/12/30 vs 1998/12/30
44%(1.44倍)
2000/12/29 vs 1999/12/30
31%(1.31倍)
2001/12/28 vs 2000/12/29
6%(1.06倍)
2002/12/30 vs 2001/12/28
-23%(0.77倍)
2003/12/30 vs 2002/12/30
29%(1.29倍)
2004/12/30 vs 2003/12/30
50%(1.5倍)
2005/12/30 vs 2004/12/30
28%(1.28倍)
2006/12/29 vs 2005/12/30
-20%(0.8倍)
2007/12/28 vs 2006/12/29
-38%(0.62倍)
2008/12/30 vs 2007/12/28
-51%(0.49倍)
2009/12/30 vs 2008/12/30
17%(1.17倍)
2010/12/30 vs 2009/12/30
49%(1.49倍)
2011/12/30 vs 2010/12/30
-6%(0.94倍)
2012/12/28 vs 2011/12/30
26%(1.26倍)
2013/12/30 vs 2012/12/28
99%(1.99倍)
2014/12/30 vs 2013/12/30
-5%(0.95倍)
2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/30
33%(1.33倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
16%(1.16倍)
2022/12/30 vs 2021/12/30
42%(1.42倍)
2023/12/29 vs 2022/12/30
32%(1.32倍)
2024/12/30 vs 2023/12/29
6%(1.06倍)
2025/06/09 vs 2024/12/30
-6%(0.94倍)
過去安値
228円(2009/03/12)
1277%(13.77倍)
3,140円(6/9)