8228 マルイチ産商

8228
2024/05/27
時価
286億円
PER 予
17.15倍
2010年以降
14.3-52.58倍
(2010-2024年)
PBR
1.07倍
2010年以降
0.64-1.35倍
(2010-2024年)
配当 予
1.77%
ROE 予
6.24%
ROA 予
2.38%
資料
Link
CSV,JSON

株価チャート

株価

5/27

前日 (5/24)
1,233
始値
1,240
高値
1,240
安値
1,240
終値 +0.57%
1,240
出来高 +366.67%
1,400

乖離率

株価(5日)
移動平均値
+0.57%
1,233
株価(25日)
移動平均値
+2.48%
1,210
出来高(5日)
移動平均値
+218.18%
440

2023/12/18~2024/05/27

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
05/271,2401,2401,2401,240+0.57%1,400286億7004万+2.48%17.151.02
05/241,2331,2331,2331,233+0.49%300285億819万+1.9%17.061.02
05/231,2271,2271,2271,2270%100283億6946万+1.32%16.971.01
05/221,2281,2371,2271,227-1.05%300283億6946万+1.24%16.971.01
05/201,2401,2401,2401,240+1.14%100286億7004万+2.23%17.151.02
05/171,2301,2301,2261,226-1.29%300283億4634万+1.07%16.961.01
05/151,2501,2501,2251,242+0.16%5,500287億1628万+2.31%17.181.03
05/141,2351,2401,2351,240+0.73%400286億7004万+2.14%17.151.02
05/131,2271,2311,2271,231+0.74%700284億6195万+1.4%17.031.02
05/101,2201,2221,2121,222+0.33%3,500282億5386万+0.66%16.91.01
05/091,2191,2201,2151,218-0.08%3,100281億6137万+0.33%16.851.01
05/081,2191,2191,2191,2190%200281億8449万+0.33%16.861.01
05/071,2191,2191,2011,219-0.08%1,200281億8449万+0.25%16.861.01
05/011,1861,2201,1861,220+1.67%600282億762万+0.33%16.881.01
04/301,1911,2201,1901,200+1.1%1,100277億4520万-1.4%16.60.99
04/261,2001,2191,1871,187-0.25%1,500274億4462万-2.63%16.420.98
04/251,1901,1901,1901,190+0.42%300275億1399万-2.62%16.460.98
04/241,1851,1851,1851,1850%100273億9838万-3.19%16.390.98
04/231,1821,1861,1821,185+0.85%700273億9838万-3.34%16.390.98
04/221,1771,1831,1751,175-0.17%400271億6717万-4.32%16.250.97
04/191,1831,1951,1771,177+0.17%400272億1341万-4.31%16.280.97
04/181,1651,1851,1611,175-0.34%1,800271億6717万-4.63%16.250.97
04/171,1841,1981,1701,179+2.17%3,100272億5965万-4.53%16.310.97
04/161,2491,2491,1501,154-6.94%5,900266億8163万-6.79%15.960.95
04/151,2491,2491,2401,240-0.8%4,700286億7004万-0.08%17.151.02
04/121,2491,2501,2491,250+0.08%900289億125万+0.64%17.291.03
04/111,2501,2501,2451,249-0.48%700288億7812万+0.56%17.281.03
04/101,2461,2551,2461,255+0.8%3,000290億1685万+1.05%17.361.04
04/091,2451,2451,2451,245-0.08%100287億8564万+0.16%17.221.03
04/081,2421,2461,2421,246+0.32%400288億876万+0.24%17.231.03
04/051,2491,2491,2421,242-0.32%1,500287億1628万-0.08%17.181.03
04/041,2441,2461,2441,246+0.24%400288億876万+0.24%17.231.03
04/031,2311,2431,2311,243+1.06%200287億3940万-0.08%17.191.03
04/021,2251,2301,2251,2300%800284億3883万-1.2%17.011.02
04/011,2301,2301,2221,230-0.32%600284億3883万-1.44%17.011.02
03/291,2351,2351,2221,234-0.08%1,300285億3131万-1.2%17.611.02
03/281,2321,2421,2321,235-0.32%500285億5443万-1.2%17.621.02
03/271,2451,2451,2181,239-0.48%2,200286億4691万-0.96%17.681.02
03/261,2431,2481,2431,245-0.32%1,500287億8564万-0.56%17.771.03
03/251,2491,2491,2491,2490%500288億7812万-0.4%17.821.03
03/221,2491,2491,2491,2490%300288億7812万-0.56%17.821.03
03/211,2351,2491,2351,249+1.13%400288億7812万-0.72%17.821.03
03/191,2351,2351,2351,235+0.41%200285億5443万-1.98%17.621.02
03/181,2301,2301,2251,230+0.41%500284億3883万-2.54%17.551.02
03/151,2251,2251,2231,225-0.24%5,200283億2322万-3.16%17.481.01
03/141,2591,2591,2231,228-1.76%2,900283億9258万-3.15%17.521.01
03/131,2501,2501,2501,250+0.08%100289億125万-1.65%17.841.03
03/121,2411,2491,2401,249+0.64%500288億7812万-1.89%17.821.03
03/111,2491,2491,2411,241-0.64%800286億9316万-2.59%17.711.02
03/081,2571,2571,2491,249-0.64%800288億7812万-2.12%17.821.03
03/071,2651,2651,2571,257+0.24%200290億6309万-1.64%17.941.04
03/061,2641,2641,2511,254-0.71%1,100289億9373万-1.95%17.891.03
03/051,2681,2681,2631,263+0.4%600292億182万-1.41%18.021.04
03/041,2471,2691,2471,258+1.04%700290億8621万-1.87%17.951.04
03/011,2451,2461,2451,245-0.16%800287億8564万-3.04%17.771.03
02/291,2401,2471,2401,247-1.81%2,500288億3188万-3.03%17.791.03
02/281,2841,2841,2701,270-0.24%400293億6367万-1.4%18.121.05
02/271,2901,2901,2731,273-1.16%1,700294億3303万-1.16%18.161.05
02/261,2631,2881,2631,288+2.96%700297億7984万-0.08%18.381.06
02/221,2511,2511,2501,251-0.71%1,300289億2437万-3.02%17.851.03
02/211,2601,2601,2601,2600%600291億3246万-2.55%17.981.04
02/201,2991,3001,2601,260-1.72%1,400291億3246万-2.7%17.981.04
02/191,2991,2991,2811,282+0.08%600296億4112万-1.23%18.291.06
02/161,3001,3001,2801,281-1.46%1,300296億1800万-1.54%18.281.06
02/151,2941,3001,2901,3000%5,400300億5730万-0.23%18.551.07
02/141,3001,3001,3001,300+0.15%600300億5730万-0.23%18.551.07
02/131,3031,3031,2981,298-0.38%500300億1105万-0.38%18.521.07
02/091,3001,3031,2991,303+0.23%2,600301億2666万+0.08%18.591.08
02/081,2981,3001,2961,300+0.23%1,700300億5730万-0.15%18.551.07
02/071,2971,2971,2971,2970%100299億8793万-0.31%18.511.07
02/061,2971,2971,2971,297+0.54%100299億8793万-0.23%18.511.07
02/051,2821,2981,2821,290+0.39%1,600298億2609万-0.69%18.411.06
02/011,2771,2981,2771,285-0.7%400297億1048万-1%18.341.06
01/311,2941,2941,2941,294+0.08%100299億1857万-0.31%18.461.07
01/301,2901,2931,2881,293+0.23%500298億9545万-0.39%18.451.07
01/291,2951,2951,2901,290-0.39%300298億2609万-0.77%18.411.06
01/261,2981,2981,2951,295-0.23%1,400299億4169万-0.54%18.481.07
01/241,2801,2981,2801,298+0.23%1,600300億1105万-0.31%18.521.07
01/231,2951,2951,2951,295-0.23%100299億4169万-0.54%18.481.07
01/221,2981,2981,2981,298+0.54%300300億1105万-0.23%18.521.07
01/191,2911,2911,2911,2910%100298億4921万-0.77%18.421.07
01/181,2991,2991,2911,291-0.62%500298億4921万-0.62%18.421.07
01/171,3151,3151,2831,299-0.46%2,200300億3417万+0.08%18.541.07
01/161,3181,3181,3031,305-0.99%400301億7290万+0.77%18.621.08
01/151,3001,3181,2901,318-0.15%7,900304億7347万+1.93%18.811.09
01/121,3681,3681,3001,3200%6,000305億1972万+2.33%18.841.09
01/111,3051,3201,3051,320-3.3%5,400305億1972万+2.64%18.841.09
01/101,3351,3651,3351,365+2.79%1,400315億6016万+6.47%19.481.13
01/091,3241,3281,3241,328+1.3%1,200307億468万+4.08%18.951.1
01/051,3021,3111,3021,311+1.63%500303億1163万+3.15%18.711.08
01/041,2881,3001,2781,290+0.39%800298億2609万+1.74%18.411.06
2023
12/281,2991,2991,2851,285-0.7%1,000297億1048万+1.58%18.341.14
12/271,2941,2991,2941,294+0.94%2,100299億1857万+2.45%18.461.15
12/261,2821,3121,2821,282+0.94%2,700296億4112万+1.75%18.291.14
12/251,2701,2711,2661,2700%1,400293億6367万+0.95%18.121.13
12/221,2661,2701,2661,270+0.24%400293億6367万+1.11%18.121.13
12/211,2671,2791,2671,267-0.16%500292億9430万+1.04%18.081.12
12/201,2691,2691,2521,269-2.31%500293億4054万+1.28%18.111.13
12/191,3591,3591,2991,299-4.42%400300億3417万+3.84%18.541.15
12/181,3571,3591,3301,359+2.18%4,900314億2143万+8.89%19.391.21

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
901
7/18
700
5/30
14,000
6/15
--+14.25%
7/18
-8.9%
9/26
2008年
3月期
780
5/11

4/16
500
2/26
18,500
1/15
--+15.84%
3/21
-9.56%
10/17
2009年
3月期
625
4/15
445
3/30
18,400
1/15
--+11%
4/15
-12.33%
11/4
2010年
3月期
780
9/15

8/18
450
4/1
16,800
7/15
--+21.47%
8/17
-17.25%
1/6
2011年
3月期
662
7/15
527
3/16
19,200
7/15
153億610万121億8476万+9.24%
7/15
-8.2%
3/16
2012年
3月期
721
1/16
580
4/11
17,900
7/15
166億7024万134億1018万+7.91%
1/16
-4.95%
9/30
2013年
3月期
832
3/26
672
10/15
17,400
7/17
192億3667万155億3731万+7.57%
1/15
-4.61%
4/2
2014年
3月期
931
8/30
756
6/10
20,800
6/10
215億2565万174億7947万+8.99%
7/16
-6.54%
6/17
2015年
3月期
1,069
1/19
835
4/7
74,300
2/24
247億1634万193億603万+6.55%
7/17
-10.14%
2/24
2016年
3月期
1,019
8/6
853
3/24

3/23
16,200
1/15
235億6029万197億2221万+4.19%
8/5
-8.15%
8/24
2017年
3月期
999
3/15
815
5/30
19,800
7/15
230億9787万188億4361万+6.34%
7/20
-3.86%
9/29
2018年
3月期
1,247
9/11
969
4/7
15,700
1/12
288億3188万224億424万+12.23%
7/19
-10.79%
9/28
2019年
3月期
1,215
7/13
980
11/28
20,400
7/17
280億9201万226億5858万+7.69%
1/15
-6.5%
10/19
2020年
3月期
1,200
7/12
845
3/18
20,600
7/16
277億4520万195億3724万+10.68%
4/28
-13.12%
3/18
2021年
3月期
1,200
7/3

6/29
884
4/6
22,900
7/15
277億4520万204億3896万+11.26%
5/13
-9.05%
10/6
2022年
3月期
1,100
9/28
1,012
10/5
25,000
7/15
254億3310万233億9845万+3.24%
5/11
-4.77%
10/5
2023年
3月期
1,150
1/16
1,011
10/27
26,700
7/15
265億8915万233億7533万+4.26%
1/13
-5.47%
10/27
2024年
3月期
1,368
1/12
1,056
4/6
32,000
7/18
316億2952万244億1577万+8.89%
12/18
-6.78%
4/16
最新1,240
2024/5/27
1,400286億7004万+2.48%
1,210

年間値上がり率

1989/12/29 vs 1988/12/28
37%(1.37倍)
1990/12/28 vs 1989/12/29
17%(1.17倍)
1991/12/26 vs 1990/12/28
-3%(0.97倍)
1992/12/25 vs 1991/12/26
-14%(0.86倍)
1993/12/24 vs 1992/12/25
-13%(0.87倍)
1994/12/26 vs 1993/12/24
2%(1.02倍)
1995/12/26 vs 1994/12/26
-3%(0.97倍)
1996/12/26 vs 1995/12/26
-4%(0.96倍)
1997/12/26 vs 1996/12/26
-2%(0.98倍)
1998/12/25 vs 1997/12/26
-1%(0.99倍)
1999/12/28 vs 1998/12/25
-3%(0.97倍)
2000/12/26 vs 1999/12/28
-14%(0.86倍)
2001/12/26 vs 2000/12/26
-24%(0.76倍)
2002/12/26 vs 2001/12/26
22%(1.22倍)
2003/12/26 vs 2002/12/26
8%(1.08倍)
2004/12/27 vs 2003/12/26
-28%(0.72倍)
2005/12/30 vs 2004/12/27
8%(1.08倍)
2006/12/29 vs 2005/12/30
4%(1.04倍)
2007/12/26 vs 2006/12/29
-28%(0.72倍)
2008/12/30 vs 2007/12/26
-16%(0.84倍)
2009/12/30 vs 2008/12/30
19%(1.19倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
13%(1.13倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/26 vs 2012/12/28
18%(1.18倍)
2014/12/30 vs 2013/12/26
20%(1.2倍)
2015/12/30 vs 2014/12/30
-11%(0.89倍)
2016/12/30 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/30
14%(1.14倍)
2018/12/28 vs 2017/12/29
-5%(0.95倍)
2019/12/30 vs 2018/12/28
4%(1.04倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/29 vs 2021/12/30
4%(1.04倍)
2023/12/28 vs 2022/12/29
20%(1.2倍)
2024/05/27 vs 2023/12/28
-4%(0.96倍)
過去安値
445円(2009/03/30)
179%(2.79倍)
1,240円(5/27)