8098 稲畑産業

8098
2025/05/09
時価
1742億円
PER 予
8.88倍
2010年以降
3.49-17.48倍
(2010-2025年)
PBR
0.83倍
2010年以降
0.24-0.97倍
(2010-2025年)
配当 予
4.02%
ROE 予
9.37%
ROA 予
4.41%
資料
Link
CSV,JSON

株価チャート

株価

5/9

前日 (5/8)
3,125
始値
3,150
高値
3,210
安値
3,130
終値 +1.92%
3,185
出来高 +94.54%
210,300

乖離率

株価(5日)
移動平均値
+2.31%
3,113
株価(25日)
移動平均値
+5.6%
3,016
出来高(5日)
移動平均値
+72.41%
121,980

2024/12/06~2025/05/09

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
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
01/093,2353,2403,2003,205-1.08%103,5001753億5877万-1.81%8.790.84
01/083,2603,2603,2253,240-0.61%104,4001772億7377万-0.8%8.880.85
01/073,3053,3203,2553,260-1.21%126,7001783億6805万-0.24%8.940.85
01/063,3553,3653,3003,300-0.9%109,7001805億5661万+0.98%9.050.86
2024
12/303,3303,3403,3103,330+0.6%110,8001821億9804万+1.83%9.130.85
12/273,2953,3153,2853,310+0.61%94,9001811億376万+1.25%9.080.84
12/263,2653,2903,2603,290+0.92%101,4001800億947万+0.58%9.020.84
12/253,2653,2653,2403,260+0.31%85,1001783億6805万-0.4%8.940.83
12/243,2453,2653,2403,250+0.46%69,9001778億2091万-0.91%8.910.83
12/233,2003,2403,1903,235+1.25%104,2001770億20万-1.49%8.870.82
12/203,2103,2253,1953,195-0.47%151,0001748億1163万-2.8%8.760.81
12/193,1503,2103,1403,210+0.63%363,4001756億3234万-2.52%8.80.82
12/183,2503,2553,1853,190-2%286,9001745億3806万-3.33%8.750.81
12/173,2903,3053,2553,255-1.06%87,6001780億9448万-1.63%8.930.83
12/163,3053,3203,2903,290-0.45%65,9001800億947万-0.81%9.020.84
12/133,2703,3053,2603,305+0.15%141,6001808億3018万-0.57%9.060.84
12/123,2753,3103,2703,300+1.38%136,8001805億5661万-0.9%9.050.84
12/113,2553,2653,2453,255+0.15%87,7001780億9448万-2.43%8.930.83
12/103,2853,2853,2403,250-0.15%103,5001778億2091万-2.61%8.910.83
12/093,3003,3003,2553,255-0.76%80,3001780億9448万-2.46%8.930.83
12/063,3003,3003,2753,280-0.61%92,7001794億6233万-1.68%8.990.83

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3,185
2025/5/9
210,3001742億6449万+5.6%
3,016

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)
2025/05/09 vs 2024/12/30
-4%(0.96倍)
過去安値
228円(2009/03/12)
1297%(13.97倍)
3,185円(5/9)