9311 アサガミ

9311
2024/02/22
時価
77億円
PER 予
9.76倍
2010年以降
3.99-78.69倍
(2010-2023年)
PBR
0.39倍
2010年以降
0.25-0.6倍
(2010-2023年)
配当
2.18%
ROE 予
3.99%
ROA 予
1.51%
資料
Link
CSV,JSON

株価チャート

株価

2/22

前日 (2/21)
5,390
始値
5,420
高値
5,500
安値
5,420
終値 +2.04%
5,500
出来高 +150%
1,000

乖離率

株価(5日)
移動平均値
+1.29%
5,430
株価(25日)
移動平均値
+1.36%
5,426
出来高(5日)
移動平均値
+138.1%
420

2023/05/26~2024/02/22

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
02/225,4205,5005,4205,500+2.04%1,00077億9900万+1.36%9.760.39
02/215,3705,4105,3705,390+0.56%40076億4302万-0.42%9.570.38
02/205,4505,4505,3605,360-2.19%40076億48万-0.87%9.510.38
02/165,4905,4905,4805,480+1.11%20077億7064万+1.44%9.730.39
02/085,4205,4205,4205,420+0.18%10076億8556万+0.56%9.620.38
02/065,4005,4105,4005,410-1.64%90076億7138万+0.63%9.60.38
02/055,5005,5005,5005,500-1.79%10077億9900万+2.59%9.760.39
02/025,6005,6005,6005,600+1.82%10079億4080万+4.81%9.940.4
02/015,6005,6005,5005,500-3.51%20077億9900万+3.4%9.760.39
01/315,7005,7005,7005,700-0.52%10080億8260万+7.69%10.120.4
01/305,7305,7305,7305,7300%20081億2514万+9.06%10.170.41
01/295,7205,7305,7205,730+0.7%30081億2514万+9.94%10.170.41
01/265,6905,6905,6905,690+1.79%10080億6842万+10.1%10.10.4
01/255,5905,5905,5905,590-1.06%80079億2662万+9.07%9.920.4
01/245,4905,6505,4905,650+3.86%70080億1170万+11.09%10.030.4
01/235,4605,4605,4405,440-1.09%20077億1392万+7.87%9.660.39
01/225,4005,5005,4005,500+3.77%60077億9900万+9.89%9.760.39
01/195,2305,3005,2305,300+1.15%40075億1540万+6.81%9.410.38
01/185,2405,2405,2405,240+1.95%10074億3032万+6.2%9.30.37
01/175,1105,1405,1005,140-0.39%30072億8852万+4.6%9.120.36
01/105,1605,1605,1605,160-0.77%10073億1688万+5.28%9.160.37
01/095,2105,3005,2005,200-0.19%50073億7360万+6.54%9.230.37
01/055,2105,2105,2005,210+1.96%40073億8778万+7.33%9.250.37
2023
12/265,1105,1105,1105,1100%10072億4598万+5.86%9.070.36
12/255,2705,2705,1105,110-1.16%1,50072億4598万+6.41%9.070.36
12/215,2405,2405,1705,170-1.15%20073億3106万+8.23%9.180.37
12/205,2305,2305,2305,230-0.19%10074億1614万+10.08%9.280.37
12/195,2305,2405,2305,240+0.96%60074億3032万+10.9%9.30.37
12/185,1905,1905,1905,190+2.57%10073億5942万+10.43%9.210.37
12/155,0605,0605,0605,060+0.4%10071億7508万+8.24%8.980.36
12/075,2405,2405,0405,0400%2,90071億4672万+8.22%8.950.36
12/064,9805,0404,9805,040+0.8%80071億4672万+8.64%8.950.36
12/044,9355,0004,9355,000+3.09%80070億9000万+8.18%8.870.35
12/014,7704,8504,7704,850+2.75%20068億7730万+5.27%8.610.34
11/304,6854,7204,6854,720+0.75%20066億9296万+2.65%8.380.33
11/244,6854,6854,6854,685+0.97%90066億4333万+1.91%8.320.33
11/224,6404,6404,6404,640+0.76%40065億7952万+1%8.240.33
11/214,6054,6054,6054,605-0.54%20065億2989万+0.2%8.170.33
11/204,6304,6304,6304,630+1.54%10065億6534万+0.74%8.220.33
11/174,5604,5604,5604,560+1.22%20064億6608万-0.72%8.090.32
11/144,4254,5054,4254,505+1.81%30063億8809万-1.85%80.32
11/134,4254,4254,4254,425-3.7%1,00062億7465万-3.55%7.850.31
11/104,6654,6654,5954,595-2.96%20065億1571万+0.09%8.160.33
11/064,8054,8054,7354,735-1.46%20067億1423万+3.18%8.40.34
11/024,8054,8054,8054,805+3%10068億1349万+4.94%8.530.34
10/254,6654,6654,6654,665+3.09%90066億1497万+2.19%8.280.33
10/194,5254,5254,5254,525-0.55%10064億1645万-0.7%8.030.32
10/184,5504,5504,5504,550+1.56%10064億5190万-0.15%8.080.32
10/164,4804,4804,4804,4800%80063億5264万-1.65%7.950.32
10/044,4804,4804,4804,480-0.67%20063億5264万-1.67%7.950.32
10/034,6004,6004,5104,510-1.96%50063億9518万-1.03%8.010.32
10/024,5804,6004,5804,6000%20065億2280万+1.03%8.160.33
09/294,6004,6004,6004,600+0.66%10065億2280万+1.17%8.160.35
09/284,6004,6004,5704,570-0.65%50064億8026万+0.75%8.110.35
09/274,6004,6004,6004,6000%10065億2280万+1.57%8.160.35
09/264,6004,6004,6004,600-0.43%10065億2280万+1.68%8.160.35
09/254,6204,6204,6204,6200%1,10065億5116万+2.19%8.20.35
09/224,6204,6204,6204,6200%10065億5116万+2.28%8.20.35
09/214,6654,6654,6204,620-1.7%40065億5116万+2.37%8.20.35
09/204,6804,7004,6804,700+1.73%70066億6460万+4.21%8.340.36
09/154,6204,6204,6204,620-1.49%10065億5116万+2.62%8.20.35
09/134,6904,6904,6904,690+1.96%10066億5042万+4.29%8.320.36
09/124,5954,6004,5954,600+1.1%20065億2280万+2.45%8.160.35
09/114,5404,5504,5404,550+1.68%30064億5190万+1.38%8.080.35
09/084,4754,4754,4754,475+0.22%10063億4555万-0.27%7.940.34
09/064,4654,4654,4654,465-0.78%10063億3137万-0.49%7.930.34
09/054,5404,5404,5004,500-0.88%20063億8100万+0.29%7.990.34
09/044,5004,5404,5004,540+0.89%30064億3772万+1.27%8.060.35
09/014,5004,5004,5004,500+1.24%10063億8100万+0.58%7.990.34
08/314,4454,4454,4454,445-0.34%10063億301万-0.56%7.890.34
08/304,4604,4604,4604,460-1.55%10063億2428万-0.2%7.920.34
08/254,5304,5304,5304,530+0.44%60064億2354万+1.43%8.040.34
08/244,5104,5104,5104,510+0.11%10063億9518万+1.14%8.010.34
08/234,5054,5054,5054,505+0.11%40063億8809万+1.17%80.34
08/224,5004,5004,5004,500+2.16%20063億8100万+1.19%7.990.34
08/214,4054,4054,4054,405-0.79%10062億4629万-0.83%7.820.34
08/184,4404,4404,4404,440+2.42%10062億9592万-0.07%7.880.34
08/174,3304,3354,3304,335-1.48%70061億4703万-2.41%7.690.33
08/144,4004,4004,4004,400-1.35%40062億3920万-1.01%7.810.33
08/034,4604,4604,4604,460-1.55%10063億2428万+0.36%7.920.34
08/024,5304,5304,5304,5300%10064億2354万+2%8.040.34
08/014,3854,5304,3854,530+0.11%30064億2354万+2.12%8.040.34
07/314,5254,5254,5254,5250%10064億1645万+2.14%8.030.34
07/254,5254,5254,5254,525+0.44%90064億1645万+2.26%8.030.34
07/244,4554,5054,4554,5050%20063億8809万+1.92%80.34
07/204,4904,5104,4904,505-0.22%30063億8809万+2.04%80.34
07/194,5354,5354,5154,515-0.66%20064億227万+2.31%8.010.34
07/074,5454,5454,5454,545+0.44%1,40064億4481万+3.01%8.070.35
07/064,5054,5254,4954,525+1.23%30064億1645万+2.72%8.030.34
07/054,4704,4704,4704,4700%20063億3846万+1.61%7.930.34
07/044,4704,4704,4704,470+1.59%30063億3846万+1.73%7.930.34
07/034,3504,4004,3504,400+1.85%20062億3920万+0.27%7.810.33
06/234,3854,3854,3204,320-1.93%70061億2576万-1.46%7.670.32
06/224,3804,4054,3804,405-0.23%80062億4629万+0.55%7.820.33
06/214,4154,4154,4154,415+0.91%10062億6047万+0.85%7.840.33
06/204,4354,4354,3754,375+0.23%40062億375万-0.05%7.770.33
06/194,3654,3654,3654,365+0.34%20061億8957万-0.39%7.750.33
06/164,4154,4154,3504,350-0.46%70061億6830万-0.75%7.720.33
06/024,4404,4404,3704,3700%20061億9666万-0.21%7.760.33
05/264,3704,3704,3704,370-1.24%20061億9666万-0.14%7.760.33

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
7,450
745
4/11
4,900
490
11/13
2,500
25,000
1/18
--+8.89%
2/9
-15.98%
6/14
2008年
3月期
6,320
632
10/29
4,510
451
3/17
1,300
13,000
12/7
--+16.77%
10/29
-20.66%
4/18
2009年
3月期
5,000
500
7/22

500
7/7
3,200
320
11/21

320
11/20

他5件
1,800
18,000
12/5
--+22.37%
7/7
-23.06%
10/23
2010年
3月期
4,100
410
9/25
3,150
315
2/26
3,200
32,000
2/8
--+14.94%
9/25
-8.68%
2/3
2011年
3月期
3,430
343
4/30
2,620
262
3/16
2,300
23,000
12/7

23,000
7/7
48億6374万37億1516万+10.34%
12/3
-13.07%
3/16
2012年
3月期
3,380
338
2/16

338
12/22
2,900
290
5/31
2,000
20,000
12/7

20,000
7/7
47億9284万41億1220万+7.47%
12/22
-5.1%
11/17
2013年
3月期
4,580
458
3/15
3,020
302
10/29
2,400
24,000
2/8

24,000
12/7
64億9444万42億8236万+29.39%
3/15
-8.05%
5/16
2014年
3月期
5,200
520
9/20

520
9/19
3,330
333
6/7
2,300
23,000
5/15
73億7360万47億2194万+28.74%
9/19
-16.87%
6/7
2015年
3月期
4,370
437
5/23
3,860
386
10/22
1,700
17,000
7/7
61億9666万54億7348万+5.51%
5/25
-4.66%
8/5
2016年
3月期
4,330
433
5/25
3,590
359
2/9
2,000
20,000
12/7

20,000
6/11
61億3994万50億9062万+5.65%
12/2
-6.99%
2/9
2017年
3月期
4,500
450
3/24
3,600
360
6/24
2,500
25,000
10/28
63億8100万51億480万+10.99%
12/2
-4.56%
6/24
2018年
3月期
5,170
2/23

2/22
4,190
419
4/12
2,400
10/27
73億3106万59億4142万+7.14%
7/7
-8.22%
5/11
2019年
3月期
4,985
4/26
3,460
12/28
3,800
12/27
70億6873万49億628万+6.39%
4/2
-18.7%
12/28
2020年
3月期
4,360
2/25
3,080
3/13
5,500
9/2
61億8248万43億6744万+6.2%
12/25
-25.37%
3/13
2021年
3月期
4,300
3/25
2,951
5/15
2,200
12/7

7/7

5/15
60億9740万41億8451万+10.51%
2/8
-3.94%
3/5
2022年
3月期
4,400
3/25

3/23
3,655
8/20

8/11
1,900
12/7
62億3920万51億8279万+8.5%
2/28
-10.91%
5/16
2023年
3月期
4,520
3/24
3,720
5/16
2,200
7/7
64億936万52億7496万+7.09%
7/7
-2.27%
1/6
最新5,500
2024/2/22
1,00077億9900万+1.36%
5,426

年間値上がり率

1984/12/28 vs 1983/12/27
34%(1.34倍)
1985/12/28 vs 1984/12/28
90%(1.9倍)
1986/12/19 vs 1985/12/28
-2%(0.98倍)
1987/12/26 vs 1986/12/19
112%(2.12倍)
1988/12/28 vs 1987/12/26
43%(1.43倍)
1989/12/28 vs 1988/12/28
31%(1.31倍)
1990/12/28 vs 1989/12/28
-58%(0.42倍)
1991/12/30 vs 1990/12/28
0%(1倍)
1992/12/30 vs 1991/12/30
-28%(0.72倍)
1993/12/30 vs 1992/12/30
-19%(0.81倍)
1994/12/29 vs 1993/12/30
2%(1.02倍)
1995/12/29 vs 1994/12/29
-6%(0.94倍)
1996/12/27 vs 1995/12/29
-20%(0.8倍)
1997/12/25 vs 1996/12/27
-14%(0.86倍)
1998/12/25 vs 1997/12/25
-15%(0.85倍)
1999/12/29 vs 1998/12/25
23%(1.23倍)
2000/12/26 vs 1999/12/29
-35%(0.65倍)
2001/12/25 vs 2000/12/26
23%(1.23倍)
2002/12/30 vs 2001/12/25
11%(1.11倍)
2003/12/29 vs 2002/12/30
36%(1.36倍)
2004/12/30 vs 2003/12/29
7%(1.07倍)
2005/12/30 vs 2004/12/30
185%(2.85倍)
2006/12/29 vs 2005/12/30
-45%(0.55倍)
2007/12/25 vs 2006/12/29
-1%(0.99倍)
2008/12/30 vs 2007/12/25
-32%(0.68倍)
2009/12/30 vs 2008/12/30
-1%(0.99倍)
2010/12/29 vs 2009/12/30
-21%(0.79倍)
2011/12/28 vs 2010/12/29
17%(1.17倍)
2012/12/28 vs 2011/12/28
-3%(0.97倍)
2013/12/30 vs 2012/12/28
27%(1.27倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/29 vs 2014/12/30
-5%(0.95倍)
2016/12/27 vs 2015/12/29
6%(1.06倍)
2017/12/26 vs 2016/12/27
17%(1.17倍)
2018/12/28 vs 2017/12/26
-27%(0.73倍)
2019/12/25 vs 2018/12/28
22%(1.22倍)
2020/12/25 vs 2019/12/25
-10%(0.9倍)
2021/12/24 vs 2020/12/25
4%(1.04倍)
2022/12/23 vs 2021/12/24
4%(1.04倍)
2023/12/26 vs 2022/12/23
22%(1.22倍)
2024/02/22 vs 2023/12/26
8%(1.08倍)
過去安値
1,450円(2001/10/01)
279%(3.79倍)
5,500円(2/22)