8154 加賀電子

8154
2024/03/28
時価
1839億円
PER 予
9.35倍
2010年以降
赤字-56.56倍
(2010-2023年)
PBR
1.17倍
2010年以降
0.4-1.47倍
(2010-2023年)
配当 予
3.43%
ROE 予
12.48%
ROA 予
6.21%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
6,540
始値
6,470
高値
6,520
安値
6,360
終値 -1.99%
6,410
出来高 -26.42%
67,400

乖離率

株価(5日)
移動平均値
-1.38%
6,500
株価(25日)
移動平均値
-0.16%
6,420
出来高(5日)
移動平均値
-20.03%
84,280

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
03/286,4706,5206,3606,410-1.99%67,4001839億8057万-0.16%9.351.17
03/276,5606,5706,4806,540-0.3%91,6001877億1185万+1.84%9.541.19
03/266,4506,5906,4506,560+1.23%59,2001882億8589万+2.23%9.571.19
03/256,5106,5806,4806,480-0.46%60,7001859億8972万+1.06%9.461.18
03/226,3906,5406,3506,510+2.52%142,5001868億5078万+1.54%9.51.19
03/216,3806,3906,2906,350+0.47%117,8001822億5844万-0.98%9.271.16
03/196,2606,3206,2106,320+1.61%58,1001813億9738万-1.47%9.221.15
03/186,1806,2506,1706,220+0.48%67,3001785億2717万-3.1%9.081.13
03/156,2206,2306,1506,190-0.32%62,3001776億6611万-3.75%9.031.13
03/146,1406,2206,1206,210+0.65%43,5001782億4015万-3.8%9.061.13
03/136,3206,3306,1206,170-0.96%52,8001770億9206万-4.71%91.12
03/126,1806,2406,0906,230+0.16%92,0001788億1419万-4.12%9.091.13
03/116,2106,2906,1806,220-1.43%103,2001785億2717万-4.59%9.081.13
03/086,2306,3606,1806,310-0.32%138,8001811億1036万-3.56%9.211.15
03/076,4806,4906,3306,330-2.01%111,4001816億8440万-3.59%9.241.15
03/066,4006,4906,3806,460-0.46%105,0001854億1568万-1.97%9.431.18
03/056,5006,5206,3706,490-0.76%88,1001862億7674万-1.76%9.471.18
03/046,7306,7406,5406,540-2.39%88,6001877億1185万-1.16%9.541.19
03/016,6706,7306,6606,700+0.9%50,2001923億419万+1.09%9.781.22
02/296,5406,7206,5306,640+1.53%127,7001905億8206万+0.14%9.691.21
02/286,5306,5906,5006,540-1.21%82,7001877億1185万-1.54%9.541.19
02/276,5506,7106,5006,620+2.16%106,2001900億802万-0.66%9.661.21
02/266,5606,5806,4406,480-0.77%65,3001859億8972万-2.96%9.461.18
02/226,5006,5706,4406,530+1.4%83,9001874億2483万-2.45%9.531.19
02/216,4006,4806,4006,440-0.62%52,9001848億4163万-3.97%9.41.17
02/206,4006,5206,3606,480+1.25%88,2001859億8972万-3.61%9.461.18
02/196,4406,4506,3506,400-0.78%58,4001836億9355万-4.96%9.341.17
02/166,4606,5606,4406,4500%79,5001851億2866万-4.25%9.411.17
02/156,6106,6206,4006,450-1.53%102,5001851億2866万-4.23%9.411.17
02/146,3806,5606,3506,550+2.66%97,7001879億9887万-2.7%9.561.19
02/136,4406,4406,3006,380-0.93%135,5001831億1951万-5.06%9.311.16
02/096,4506,5006,3506,440-1.23%95,8001848億4163万-4.1%9.41.17
02/086,6906,6906,4006,520-3.98%206,5001871億3780万-2.8%9.511.19
02/076,7206,8006,6706,790+1.19%82,6001948億8738万+1.46%9.911.24
02/066,7106,7806,6906,710-0.45%68,5001925億9121万+0.64%9.791.22
02/056,8006,8106,6906,740-0.3%66,4001934億5227万+1.43%9.841.23
02/026,8206,8206,7006,760-1.02%54,7001940億2631万+2.07%9.871.23
02/016,8406,8706,7706,830-0.87%72,2001960億3546万+3.5%9.971.24
01/316,8606,9006,8006,890-0.43%54,1001977億5759万+4.79%10.051.25
01/306,8706,9406,8606,920+0.73%51,1001986億1865万+5.71%10.11.26
01/296,7506,9406,7406,870+1.63%89,9001971億8355万+5.37%10.031.25
01/266,7906,8406,7506,760-0.88%57,1001940億2631万+4.11%9.871.23
01/256,7606,8406,7206,820+0.89%58,7001957億4844万+5.38%9.951.24
01/246,8906,8906,7406,760-2.45%99,8001940億2631万+4.77%9.871.23
01/237,0607,1006,8906,930-2.12%88,5001989億567万+7.68%10.111.26
01/227,0307,1207,0007,080+1.72%101,2002032億1099万+10.35%10.331.29
01/196,9506,9806,8906,960+1.16%95,0001997億6674万+8.92%10.161.27
01/186,8206,9106,8206,880+0.58%46,2001974億7057万+8.04%10.041.25
01/176,9007,0206,8406,840-0.29%117,9001963億2248万+7.78%9.981.25
01/166,7906,8706,7506,860+1.48%117,5001968億9652万+8.36%10.011.25
01/156,4506,7806,4506,760+4.81%145,6001940億2631万+7.01%9.871.23
01/126,4806,5306,3706,450+0.31%71,6001851億2866万+2.35%9.411.17
01/116,4706,5606,4006,430+0.78%90,2001845億5461万+1.93%9.381.17
01/106,2906,3906,2606,380+2.08%76,6001831億1951万+1.05%9.311.16
01/096,3006,3406,1806,250+0.16%80,9001793億8823万-1.17%9.121.14
01/056,2706,3006,2406,240-0.32%54,6001791億121万-1.47%9.111.14
01/046,1306,2606,0606,260+2.12%85,6001796億7525万-1.28%9.141.14
2023
12/296,1606,1806,0906,130-0.49%46,3001759億4398万-3.42%8.951.12
12/286,1406,1806,1306,160-0.16%32,4001768億504万-3.08%8.991.12
12/276,2106,2406,1706,170-0.32%47,8001770億9206万-2.99%91.12
12/266,1306,1906,1306,190+0.65%38,4001776億6611万-2.72%9.031.13
12/256,2506,2706,1506,150-1.44%31,8001765億1802万-3.3%8.971.12
12/226,1806,2606,1806,240+1.13%57,3001791億121万-2.01%9.111.14
12/216,1706,2906,1706,170-1.59%55,2001770億9206万-3.08%91.12
12/206,1806,2906,1506,270+1.46%158,2001799億6227万-1.55%9.151.14
12/196,2206,2206,0906,180-0.8%154,9001773億7908万-2.89%9.021.13
12/186,1906,2306,1306,230-1.58%99,8001788億1419万-2.01%9.091.13
12/156,3806,4106,3106,330-0.31%86,3001816億8440万-0.36%9.241.15
12/146,5106,5106,3306,350-1.4%81,3001822億5844万+0.13%9.271.16
12/136,4806,5106,4006,4400%50,4001848億4163万+1.74%9.41.17
12/126,5106,5306,4206,440+0.78%90,6001848億4163万+1.95%9.41.17
12/116,3906,4806,3406,390+0.79%63,5001834億653万+1.32%9.331.16
12/086,4206,4306,2706,340-1.86%90,3001819億7142万+0.76%9.251.15
12/076,4706,5406,4406,460-0.92%49,9001854億1568万+2.87%9.431.18
12/066,4106,5406,4006,520+2.19%88,8001871億3780万+4.15%9.511.19
12/056,6006,6006,3606,380-3.48%139,4001831億1951万+2.28%9.311.16
12/046,6006,6506,4806,610+0.76%61,8001897億2099万+6.17%9.651.2
12/016,6706,6706,5306,560-1.06%54,6001882億8589万+5.81%9.571.19
11/306,4506,6406,4506,630+2.31%172,0001902億9504万+7.32%9.681.21
11/296,4206,4906,3806,480+0.62%53,5001859億8972万+5.26%9.461.18
11/286,4206,4606,3506,440+0.31%59,6001848億4163万+4.89%9.41.17
11/276,4006,4606,3806,420+0.94%68,0001842億6759万+4.78%9.371.17
11/246,3206,4206,3206,360+1.6%53,6001825億4547万+4.01%9.281.16
11/226,2006,2706,1806,260+0.32%40,2001796億7525万+2.37%9.141.14
11/216,1606,2606,1606,240+1.96%63,8001791億121万+2.01%9.111.14
11/206,3006,3506,1206,120-3.62%79,8001756億5696万+0.07%8.931.11
11/176,2406,3506,2406,350+2.58%105,1001822億5844万+3.61%9.271.16
11/166,2106,2706,1506,190-0.8%86,6001776億6611万+0.78%9.031.13
11/156,2406,2806,1706,240+1.63%103,0001791億121万+1.46%9.111.14
11/146,0406,1706,0406,140+1.66%74,3001762億3100万-0.29%8.961.12
11/136,1906,1906,0206,040-0.82%96,4001733億6079万-1.98%8.811.1
11/106,0106,1206,0106,090+0.5%82,9001747億9589万-1.28%8.891.11
11/096,1006,1706,0106,060+0.17%100,4001739億3483万-1.74%8.841.1
11/086,1806,2405,9806,050-0.98%143,2001736億4781万-2.06%8.831.1
11/076,1806,2206,1106,110-1.45%65,1001753億6994万-1.37%8.921.11
11/066,1506,2206,1106,200+3.16%104,3001779億5313万-0.16%9.051.13
11/026,1306,1605,9806,010-0.5%127,9001724億9972万-3.44%8.771.09
11/016,0506,1106,0006,040+1.17%119,6001733億6079万-3.33%8.811.1
10/315,9505,9705,8005,970+0.34%110,7001713億5164万-4.8%8.711.09
10/305,9505,9905,9005,950-2.14%292,1001707億7760万-5.5%8.681.08

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
3,100
4/7

4/6

他3件
1,882
11/20
778,600
2/14
--+8.29%
9/1
-17.47%
5/23
2008年
3月期
2,275
7/5

7/4
1,136
2/15
403,000
8/9
--+7.22%
12/27
-23.05%
1/22
2009年
3月期
1,511
6/18
758
3/13
226,000
12/4
--+15.12%
11/11
-28.74%
10/8
2010年
3月期
1,300
6/29
810
4/1
212,300
9/16
--+22.39%
6/11
-12.84%
10/5
2011年
3月期
1,125
1/19
738
3/15
110,600
3/15
322億8988万211億8216万+9.54%
12/15
-25.64%
3/15
2012年
3月期
980
4/4
686
9/14
105,800
2/28
281億2807万196億8965万+7.03%
12/7
-8.76%
8/22
2013年
3月期
875
6/29
686
10/25
84,000
3/4
251億1435万196億8965万+8.02%
6/29
-6.85%
7/23
2014年
3月期
1,476
3/28
760
6/7
910,000
10/24
423億6432万218億1360万+31.25%
10/25
-8.1%
4/30
2015年
3月期
1,576
11/19
1,092
5/19
191,200
11/4
452億3453万313億4271万+19.45%
11/18
-12.29%
5/12
2016年
3月期
1,963
11/19
1,209
2/12
165,100
11/19
563億4225万347億86万+13.58%
3/22
-15.85%
1/21
2017年
3月期
2,137
2/16
1,079
6/24
232,500
5/11
613億3642万309億6958万+22.97%
11/15
-13.46%
6/24
2018年
3月期
3,780
10/16
1,800
4/17
304,600
10/26
1084億9400万516億6381万+15.64%
8/10
-13.44%
2/14
2019年
3月期
3,030
5/23
1,726
12/25
340,500
9/11
869億6741万495億3985万+11.88%
9/25
-19.44%
12/25
2020年
3月期
2,714
12/10
1,450
8/6
455,500
11/8
778億9754万416億1807万+21.81%
9/19
-25.37%
3/13
2021年
3月期
2,770
3/19
1,532
4/6
259,000
5/22
795億486万439億7164万+18.74%
5/22
-10.83%
7/1
2022年
3月期
3,480
2/10
2,332
4/28
300,300
11/5
998億8337万669億3333万+14.09%
9/14
-13.64%
3/8
2023年
3月期
5,280
3/9
2,820
7/6
582,000
11/9
1515億4718万809億3997万+22.88%
8/9
-5.94%
12/21
最新6,410
2024/3/28
67,4001839億8057万-0.16%
6,420

年間値上がり率

1987/12/26 vs 1986/12/27
-33%(0.67倍)
1988/12/27 vs 1987/12/26
16%(1.16倍)
1989/12/29 vs 1988/12/27
51%(1.51倍)
1990/12/27 vs 1989/12/29
-38%(0.62倍)
1991/12/30 vs 1990/12/27
-12%(0.88倍)
1992/12/30 vs 1991/12/30
-26%(0.74倍)
1993/12/29 vs 1992/12/30
6%(1.06倍)
1994/12/30 vs 1993/12/29
58%(1.58倍)
1995/12/29 vs 1994/12/30
-12%(0.88倍)
1996/12/30 vs 1995/12/29
-29%(0.71倍)
1997/12/30 vs 1996/12/30
-27%(0.73倍)
1998/12/30 vs 1997/12/30
-37%(0.63倍)
1999/12/30 vs 1998/12/30
268%(3.68倍)
2000/12/29 vs 1999/12/30
-24%(0.76倍)
2001/12/28 vs 2000/12/29
12%(1.12倍)
2002/12/30 vs 2001/12/28
34%(1.34倍)
2003/12/30 vs 2002/12/30
4%(1.04倍)
2004/12/30 vs 2003/12/30
0%(1倍)
2005/12/30 vs 2004/12/30
74%(1.74倍)
2006/12/29 vs 2005/12/30
-35%(0.65倍)
2007/12/28 vs 2006/12/29
-20%(0.8倍)
2008/12/30 vs 2007/12/28
-37%(0.63倍)
2009/12/30 vs 2008/12/30
-15%(0.85倍)
2010/12/30 vs 2009/12/30
13%(1.13倍)
2011/12/30 vs 2010/12/30
-23%(0.77倍)
2012/12/28 vs 2011/12/30
-5%(0.95倍)
2013/12/30 vs 2012/12/28
56%(1.56倍)
2014/12/30 vs 2013/12/30
27%(1.27倍)
2015/12/30 vs 2014/12/30
20%(1.2倍)
2016/12/30 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/30
62%(1.62倍)
2018/12/28 vs 2017/12/29
-36%(0.64倍)
2019/12/30 vs 2018/12/28
28%(1.28倍)
2020/12/30 vs 2019/12/30
-5%(0.95倍)
2021/12/30 vs 2020/12/30
37%(1.37倍)
2022/12/30 vs 2021/12/30
25%(1.25倍)
2023/12/29 vs 2022/12/30
50%(1.5倍)
2024/03/28 vs 2023/12/29
5%(1.05倍)
過去安値
397円(1998/10/09)
1514%(16.14倍)
6,410円(3/28)