8117 中央自動車工業

8117
2024/03/28
時価
1153億円
PER 予
14.13倍
2010年以降
4.59-14.27倍
(2010-2023年)
PBR
2.27倍
2010年以降
0.48-1.92倍
(2010-2023年)
配当 予
1.88%
ROE 予
16.03%
ROA 予
14.06%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
5,760
始値
5,600
高値
5,930
安値
5,560
終値 ±0%
5,760
出来高 -0.27%
37,400

乖離率

株価(5日)
移動平均値
+0.38%
5,738
株価(25日)
移動平均値
+5.65%
5,452
出来高(5日)
移動平均値
+22.38%
30,560

2023/10/30~2024/03/28

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
03/285,6005,9305,5605,7600%37,4001153億1520万+5.65%14.132.27
03/275,7205,8605,6405,760+1.59%37,5001153億1520万+5.84%14.132.27
03/265,7005,7705,6705,670-1.05%23,2001135億1340万+4.38%13.912.23
03/255,7605,7905,6305,730-0.69%28,4001147億1460万+5.82%14.062.25
03/225,8705,9405,7105,770-1.37%26,3001155億1540万+7.01%14.152.27
03/215,7205,8805,6405,850+2.99%34,0001171億1700万+9.02%14.352.3
03/195,5805,6805,4905,680+1.79%27,1001137億1360万+6.53%13.932.23
03/185,3905,5805,3005,580+5.28%40,6001117億1160万+5.36%13.692.19
03/155,2405,4205,1905,300+2.12%441,5001061億600万+0.68%132.08
03/145,0705,2105,0105,190+0.39%37,5001039億380万-1.01%12.732.04
03/135,2405,2405,0605,170+0.58%34,6001035億340万-1.24%12.682.03
03/124,9305,1704,8705,140+0.19%74,3001029億280万-1.7%12.612.02
03/115,4205,4205,0705,130-7.07%49,3001027億260万-1.8%12.582.02
03/085,5505,6105,4505,520-0.36%31,5001105億1040万+5.77%13.542.17
03/075,4705,6105,4605,540+2.03%64,4001109億1080万+6.68%13.592.18
03/065,2405,4805,2305,430+3.82%49,4001087億860万+5.15%13.322.14
03/055,1005,2605,0905,230+3.36%44,9001047億460万+1.73%12.832.06
03/045,1105,1904,9605,060-0.98%157,7001013億120万-1.33%12.411.99
03/015,5605,5805,1105,110-8.91%82,5001023億220万-0.29%12.542.01
02/295,4205,6105,3905,610+3.89%40,7001123億1220万+9.7%13.762.21
02/285,2505,4605,2505,400+3.05%55,3001081億800万+6.24%13.252.12
02/275,3505,3805,2105,240-2.96%55,4001049億480万+3.58%12.852.06
02/265,5605,5805,3805,400-2.7%85,5001081億800万+7.21%13.252.12
02/225,5305,6405,5205,550+1.09%64,7001111億1100万+10.76%13.612.18
02/215,5105,6705,4605,490-0.36%47,1001099億980万+10.33%13.472.16
02/205,5005,7005,4205,510+0.18%71,1001103億1020万+11.54%13.522.17
02/195,3305,5405,2805,500+4.96%77,1001101億1000万+12.18%13.492.16
02/165,1705,3005,1005,240+1.55%51,7001049億480万+7.86%12.852.06
02/155,1405,2004,9555,160+0.58%40,4001033億320万+6.99%12.662.03
02/144,9505,1704,9105,130+2.6%43,3001027億260万+7.1%12.582.02
02/134,8205,0004,7405,000+5.04%57,4001001億+5.06%12.271.97
02/094,7554,8404,7104,760-0.73%45,600952億9520万+0.59%11.681.87
02/084,7454,7954,7104,795+0.63%14,100959億9590万+1.74%11.761.89
02/074,9754,9754,7404,765-4.7%32,300953億9530万+1.64%11.691.87
02/065,0105,0504,9255,000-0.2%22,4001001億+7.2%12.271.97
02/055,0205,0304,9355,010-0.2%22,2001003億20万+8.25%12.291.97
02/025,0005,0404,9555,020+0.4%21,8001005億40万+9.32%12.311.97
02/014,8855,0804,8855,000+2.35%40,6001001億+9.75%12.271.97
01/314,8104,9304,8104,885+1.56%21,500977億9770万+7.96%11.981.92
01/304,8604,8604,7704,810-1.03%21,900962億9620万+6.98%11.81.89
01/294,9004,9054,8104,860-0.82%26,900972億9720万+8.65%11.921.91
01/264,9855,0204,8504,900-1.71%46,300980億9800万+10.24%12.021.93
01/254,8155,0104,8154,985+3.32%73,200997億9970万+12.96%12.231.96
01/244,8904,9204,8054,825-0.52%28,000965億9650万+10.26%11.841.9
01/234,8004,8804,7954,850+1.46%29,600970億9700万+11.7%11.91.91
01/224,7354,7904,7104,780+1.92%23,300956億9560万+10.9%11.731.88
01/194,7204,7204,6054,690-1.68%48,100938億9380万+9.61%11.511.84
01/184,6704,8204,6704,770+2.14%58,300954億9540万+12.18%11.71.88
01/174,6104,7104,5904,670+1.74%38,500934億9340万+10.66%11.461.84
01/164,5754,5904,5154,590+0.22%22,000918億9180万+9.42%11.261.81
01/154,4254,5804,4204,580+4.57%42,300916億9160万+9.75%11.241.8
01/124,3604,4454,3554,380+0.69%35,200876億8760万+5.52%10.741.72
01/114,3704,4204,2954,350+0.12%49,500870億8700万+5.05%10.671.71
01/104,3504,4054,3254,345-0.11%31,600869億8690万+5.15%10.661.71
01/094,3604,3654,2654,350+0.23%25,400870億8700万+5.58%10.671.71
01/054,3004,3704,2904,340+1.28%35,200868億8680万+5.83%10.651.71
01/044,2004,3154,1654,285+2.88%50,000857億8570万+4.97%10.511.69
2023
12/294,1654,2204,1254,1650%17,900833億8330万+2.54%10.221.64
12/284,1704,2254,1254,165+1.46%10,600833億8330万+2.94%10.221.64
12/274,1504,1504,0254,105-0.12%17,600821億8210万+1.81%10.071.61
12/264,1004,1354,1004,110+0.24%10,300822億8220万+2.21%10.081.62
12/254,2504,2504,0904,100-3.3%20,400820億8200万+2.22%10.061.61
12/224,1254,2454,1254,240+2.05%16,600848億8480万+6.03%10.41.67
12/214,1904,1904,1104,155-1.89%18,700831億8310万+4.37%10.191.63
12/204,1854,2854,1854,235+1.68%33,700847億8470万+6.76%10.391.67
12/194,1054,2104,1004,165+1.59%28,000833億8330万+5.52%10.221.64
12/184,0854,1404,0454,100+0.99%14,900820億8200万+4.38%10.061.61
12/153,9804,1403,9804,060+2.01%19,300812億8120万+4.08%9.961.6
12/144,0154,0253,9603,980-1.49%14,600796億7960万+2.66%9.761.57
12/134,0154,0403,9404,040+0.62%8,900808億8080万+4.83%9.911.59
12/124,0254,0554,0054,015+0.25%7,000803億8030万+4.78%9.851.58
12/113,9804,0103,9504,005+0.63%4,200801億8010万+5.15%9.821.57
12/083,9854,0353,9353,980-1.24%21,500796億7960万+5.12%9.761.57
12/074,0554,0554,0004,030-0.62%10,000806億8060万+7.1%9.891.58
12/064,0154,0704,0154,055+1%8,000811億8110万+8.51%9.951.59
12/054,1204,1204,0154,015-2.78%14,200803億8030万+8.25%9.851.58
12/044,0754,1304,0254,1300%18,400826億8260万+12.14%10.131.62
12/014,0454,1554,0004,130+2.23%31,000826億8260万+13.03%10.131.62
11/303,8354,0503,8354,040+4.26%29,500808億8080万+11.45%9.911.59
11/293,8803,9303,8303,8750%9,700775億7750万+7.76%9.511.52
11/283,7903,9203,7903,875+2.51%27,900775億7750万+8.45%9.511.52
11/273,7803,8403,7703,780+0.27%11,500756億7560万+6.36%9.271.49
11/243,8153,8153,7603,770-1.05%13,500754億7540万+6.47%9.251.48
11/223,8453,8603,8103,810-0.78%8,700762億7620万+7.84%9.351.5
11/213,8603,8853,8403,8400%5,800768億7680万+9.03%9.421.51
11/203,8203,9053,8203,840+0.52%15,300768億7680万+9.46%9.421.51
11/173,7403,8553,7403,820+1.06%16,300764億7640万+9.27%9.371.5
11/163,7703,7903,7303,780-0.66%8,800756億7560万+8.34%9.271.49
11/153,7003,8303,6303,805+2.01%30,600761億7610万+9.34%9.331.5
11/143,7203,8453,7053,730+0.81%25,600746億7460万+7.25%9.151.47
11/133,4953,7153,4303,700+8.03%72,600740億7400万+6.57%9.081.46
11/103,4453,5403,3153,425-0.58%161,300685億6850万-1.21%8.41.35
11/093,4503,4503,4053,445+0.73%5,800689億6890万-0.63%8.451.35
11/083,5303,5303,3703,420-2.01%14,700684億6840万-1.61%8.391.34
11/073,4353,4903,3753,490+1.6%18,700698億6980万-0.06%8.561.37
11/063,5003,5203,3603,435+0.15%45,100687億6870万-1.89%8.431.35
11/023,4553,5053,4003,430+0.73%24,300686億6860万-2.36%8.411.35
11/013,4203,4303,3653,405+0.89%11,900681億6810万-3.43%8.351.34
10/313,3803,3903,3403,375+0.75%16,500675億6750万-4.63%8.281.33
10/303,3603,3903,3153,350-0.74%24,300670億6700万-5.77%8.221.32

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
598
10/18
445
6/8
290,000
10/18
--+12.16%
10/18
-15%
6/8
2008年
3月期
529
4/2
340
1/22

1/18

他2件
56,000
5/22
--+6.76%
2/25
-12.97%
11/8
2009年
3月期
395
6/6

5/30
240
10/10
93,000
12/17
--+6.9%
1/8
-24.7%
10/8
2010年
3月期
370
3/25
276
4/9

4/7
60,000
5/14
--+15.13%
6/8
-5.75%
10/2
2011年
3月期
508
3/7
344
3/15
126,000
3/7
101億7016万68億8688万+7.92%
2/17
-18.93%
3/15
2012年
3月期
453
3/23
364
10/5
50,000
8/25
90億6906万72億8728万+4.94%
3/19
-5.34%
10/5
2013年
3月期
695
3/22
420
5/11

5/10
102,000
2/6
139億1390万84億840万+10.52%
5/7
-7.68%
4/1
2014年
3月期
770
5/10
581
4/2
166,000
4/23
154億1540万116億3162万+9.92%
5/8
-11.4%
6/7
2015年
3月期
834
3/20
696
4/14
97,000
12/29
166億9668万139億3392万+5.93%
12/22
-2.56%
10/16
2016年
3月期
964
6/24
798
4/6
76,000
3/24
192億9928万159億7596万+7.85%
6/24
-4.98%
10/2
2017年
3月期
1,298
3/29
859
4/5
97,600
12/2
259億8596万171億9718万+11.98%
12/9
-5.68%
4/13
2018年
3月期
1,876
9/21
1,108
4/12
115,500
11/15
375億5752万221億8216万+15.04%
9/20
-12.02%
11/15
2019年
3月期
2,140
6/11
1,404
12/25
51,900
5/21
428億4280万281億808万+12.56%
5/25
-11.51%
7/4
2020年
3月期
2,949
12/9
1,459
3/13
215,000
2/10
590億3898万292億918万+18.98%
12/9
-24.39%
3/13
2021年
3月期
2,777
3/30
1,709
4/6
54,500
8/26
555億9554万342億1418万+16.97%
5/26
-10.34%
10/9
2022年
3月期
3,650
6/29
2,399
3/9
39,000
5/18
730億7300万480億2798万+15%
6/10
-11.54%
4/15
2023年
3月期
2,883
3/9
2,005
5/12
92,700
8/4
577億1766万401億4010万+11.27%
3/9
-7.83%
5/12
最新5,760
2024/3/28
37,4001153億1520万+5.65%
5,452

年間値上がり率

1984/12/28 vs 1983/12/28
17%(1.17倍)
1985/12/28 vs 1984/12/28
-2%(0.98倍)
1986/12/27 vs 1985/12/28
-16%(0.84倍)
1987/12/28 vs 1986/12/27
168%(2.68倍)
1988/12/28 vs 1987/12/28
-23%(0.77倍)
1989/12/29 vs 1988/12/28
179%(2.79倍)
1990/12/28 vs 1989/12/29
-64%(0.36倍)
1991/12/27 vs 1990/12/28
-15%(0.85倍)
1992/12/28 vs 1991/12/27
-44%(0.56倍)
1993/12/30 vs 1992/12/28
30%(1.3倍)
1994/12/30 vs 1993/12/30
67%(1.67倍)
1995/12/29 vs 1994/12/30
10%(1.1倍)
1996/12/30 vs 1995/12/29
-24%(0.76倍)
1997/12/29 vs 1996/12/30
-71%(0.29倍)
1998/12/30 vs 1997/12/29
47%(1.47倍)
1999/12/30 vs 1998/12/30
40%(1.4倍)
2000/12/29 vs 1999/12/30
-7%(0.93倍)
2001/12/28 vs 2000/12/29
-2%(0.98倍)
2002/12/30 vs 2001/12/28
17%(1.17倍)
2003/12/30 vs 2002/12/30
28%(1.28倍)
2004/12/29 vs 2003/12/30
42%(1.42倍)
2005/12/29 vs 2004/12/29
15%(1.15倍)
2006/12/29 vs 2005/12/29
-6%(0.94倍)
2007/12/28 vs 2006/12/29
-22%(0.78倍)
2008/12/30 vs 2007/12/28
-27%(0.73倍)
2009/12/30 vs 2008/12/30
12%(1.12倍)
2010/12/30 vs 2009/12/30
26%(1.26倍)
2011/12/30 vs 2010/12/30
-6%(0.94倍)
2012/12/28 vs 2011/12/30
39%(1.39倍)
2013/12/30 vs 2012/12/28
26%(1.26倍)
2014/12/30 vs 2013/12/30
16%(1.16倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
21%(1.21倍)
2017/12/29 vs 2016/12/30
59%(1.59倍)
2018/12/28 vs 2017/12/29
-14%(0.86倍)
2019/12/30 vs 2018/12/28
87%(1.87倍)
2020/12/30 vs 2019/12/30
-11%(0.89倍)
2021/12/30 vs 2020/12/30
24%(1.24倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/12/29 vs 2022/12/30
70%(1.7倍)
2024/03/28 vs 2023/12/29
38%(1.38倍)
過去安値
110円(1998/01/08)
5136%(52.36倍)
5,760円(3/28)