9322 川西倉庫

9322
2024/09/18
時価
94億円
PER 予
10.89倍
2010年以降
赤字-49.5倍
(2010-2024年)
PBR
0.42倍
2010年以降
0.2-1.41倍
(2010-2024年)
配当 予
2.46%
ROE 予
3.84%
ROA 予
2.11%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,120
始値
1,141
高値
1,141
安値
1,133
終値 +1.7%
1,139
出来高 -70.13%
2,300

乖離率

株価(5日)
移動平均値
+1.15%
1,126
株価(25日)
移動平均値
+0.89%
1,129
出来高(5日)
移動平均値
-35.39%
3,560

2024/04/24~2024/09/18

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
09/181,1411,1411,1331,139+1.7%2,30094億622万+0.89%10.890.42
09/171,1531,1531,1141,120-0.62%7,70092億4932万-0.62%10.710.41
09/131,1291,1321,1271,127-0.35%3,10093億712万+0.27%10.770.41
09/121,1321,1321,1201,131+1.53%1,90093億4016万+0.8%10.810.42
09/111,1451,1451,1111,114-3.21%2,80091億9977万-0.45%10.650.41
09/101,1551,1581,1421,151+0.26%3,20095億532万+3.04%110.42
09/091,1391,1481,1351,148-0.26%2,00094億8055万+3.24%10.970.42
09/061,1511,1551,1401,151-0.52%2,70095億532万+3.69%110.42
09/051,1471,1571,1371,157+0.17%2,00095億5487万+4.23%11.060.42
09/041,1441,1551,1401,155+0.35%4,70095億3836万+4.05%11.040.42
09/031,1511,1511,1491,151+0.26%2,90095億532万+3.79%110.42
09/021,1481,1531,1471,148+0.09%3,20094億8055万+3.42%10.970.42
08/301,1431,1471,1431,147+0.61%2,70094億7229万+3.15%10.960.42
08/291,1351,1411,1321,140+0.44%3,40094億1448万+2.33%10.90.42
08/281,1311,1351,1201,135+0.89%2,70093億7319万+1.61%10.850.42
08/271,1201,1281,1201,125+0.45%1,30092億9061万+0.45%10.750.41
08/261,1211,1211,1131,120+1.54%1,40092億4932万-0.36%10.710.41
08/231,1271,1271,1001,103-2.13%5,00091億892万-2.22%10.540.41
08/221,1171,1271,1171,127+1.53%3,90093億712万-0.53%10.770.41
08/211,1181,1181,1101,1100%1,70091億6673万-2.29%10.610.41
08/201,1041,1131,1011,110+0.82%90091億6673万-2.63%10.610.41
08/191,1141,1141,1001,101-0.09%3,30090億9241万-3.67%10.520.4
08/161,1091,1131,1021,102-1.17%3,90091億67万-3.92%10.530.4
08/151,1091,1171,0951,115+1.83%2,00092億802万-3.13%10.660.41
08/141,1031,1031,0881,095+1.01%1,90090億4286万-5.19%10.470.4
08/131,0651,0961,0651,084+2.36%2,50089億5202万-6.55%10.360.4
08/091,0751,1061,0591,059-1.3%9,40087億4556万-9.02%10.120.39
08/081,0721,0781,0601,073+1.23%2,90088億6117万-8.37%10.260.39
08/071,0401,0881,0361,060+0.09%2,60087億5382万-9.86%10.130.39
08/069991,1279991,059+3.52%9,10087億4556万-10.48%10.120.39
08/051,0851,0859991,023-8%24,40084億4826万-13.96%9.780.38
08/021,1341,1341,1121,112-3.14%10,70091億8325万-7.1%10.630.41
08/011,1751,1751,1481,148-0.43%2,60094億8055万-4.41%10.970.42
07/311,1401,1661,1391,153+3.59%10,60095億2184万-4.24%11.020.42
07/301,1971,1971,1131,113-6.71%27,00091億9151万-7.63%10.640.41
07/291,2031,2121,1921,193-0.25%2,90098億5217万-1.24%11.40.44
07/261,1971,2021,1931,1960%1,50098億7695万-0.99%11.430.44
07/251,2021,2091,1921,196-0.5%8,10098億7695万-0.91%11.430.44
07/241,2181,2181,2021,202-1.56%4,30099億2650万-0.33%11.490.44
07/231,2231,2231,2041,221-0.25%3,100100億8341万+1.24%11.670.45
07/221,2251,2251,2151,224+0.08%2,600101億818万+1.66%11.70.45
07/191,2191,2231,2191,223+0.33%1,000100億9992万+1.66%11.690.45
07/181,2061,2191,2061,219+0.66%3,100100億6689万+1.41%11.650.45
07/171,2031,2221,2031,211+0.67%1,700100億82万+0.83%11.580.44
07/161,2161,2161,2031,203+0.25%2,50099億3476万+0.17%11.50.44
07/121,1991,2181,1991,200-0.25%1,80099億998万-0.08%11.470.44
07/111,2071,2121,2001,203+0.25%1,60099億3476万+0.33%11.50.44
07/101,2101,2101,2001,200-0.58%2,10099億998万+0.25%11.470.44
07/091,2111,2231,2001,207-0.17%2,30099億6779万+0.92%11.540.44
07/081,2201,2241,2051,209+0.75%1,20099億8431万+1.26%11.560.44
07/051,2181,2201,2001,200-1.4%1,40099億998万+0.67%11.470.44
07/041,2171,2181,2101,2170%2,200100億5037万+2.27%11.630.45
07/031,2151,2241,2151,217+0.16%2,700100億5037万+2.53%11.630.45
07/021,2171,2231,2091,215-0.82%3,200100億3386万+2.62%11.610.45
07/011,2301,2301,2191,225+0.82%1,500101億1644万+3.73%11.710.45
06/281,2231,2301,2121,215+0.16%4,300100億3386万+3.14%11.610.45
06/271,2271,2271,2101,213-0.33%3,700100億1734万+3.23%11.590.45
06/261,1981,2171,1941,217+2.01%2,300100億5037万+3.75%11.630.45
06/251,1911,1931,1851,193+0.59%80098億5217万+1.97%11.40.44
06/241,1871,1911,1791,186+0.25%2,10097億9436万+1.54%11.340.44
06/211,1871,1901,1831,183+0.25%3,30097億6959万+1.37%11.310.43
06/201,1801,1831,1801,180+0.08%3,00097億4481万+1.29%11.280.43
06/191,1801,1801,1751,179-0.17%2,40097億3656万+1.29%11.270.43
06/181,1751,1811,1751,181-0.76%60097億5307万+1.46%11.290.43
06/171,1921,1971,1851,190-0.08%2,40098億2740万+2.32%11.370.44
06/141,1911,1981,1881,1910%1,70098億3566万+2.58%11.380.44
06/131,2041,2041,1911,191-1.24%1,50098億3566万+2.76%11.380.44
06/121,2191,2191,2011,206-0.08%1,80099億5953万+4.24%11.530.44
06/111,2211,2301,2011,207-0.08%6,10099億6779万+4.5%11.540.44
06/101,1601,2081,1601,208+5.32%5,00099億7605万+4.86%11.550.44
06/071,1471,1581,1471,147-0.86%1,40094億7229万-0.17%10.960.42
06/061,1561,1601,1501,157+0.09%1,80095億5487万+0.78%11.060.42
06/051,1631,1681,1551,156-0.77%1,50095億4662万+0.87%11.050.42
06/041,1631,1691,1561,165+0.09%2,40096億2094万+1.84%11.140.43
06/031,1531,1641,1521,164+1.31%6,50096億1268万+1.84%11.130.43
05/311,1421,1491,1421,149+0.61%1,20094億8881万+0.61%10.980.42
05/301,1411,1451,1411,142+0.09%2,10094億3100万0%10.920.42
05/291,1441,1531,1411,141-0.78%1,90094億2274万0%10.910.42
05/281,1501,1521,1421,150+0.79%1,30094億9707万+0.88%10.990.42
05/271,1431,1431,1411,141-0.35%2,50094億2274万+0.18%10.910.42
05/241,1501,1551,1451,145-0.87%1,20094億5577万+0.62%10.940.42
05/231,1481,1551,1411,155+0.61%1,00095億3836万+1.49%11.040.42
05/221,1521,1521,1401,148+0.7%1,80094億8055万+0.88%10.970.42
05/211,1571,1591,1401,140-0.61%3,30094億1448万+0.09%10.90.42
05/201,1471,1591,1461,147+0.35%1,40094億7229万+0.53%10.960.42
05/171,1501,1611,1401,143-1.38%2,40094億3926万0%10.930.42
05/161,1761,1761,1501,159-0.52%3,30095億7139万+1.22%11.080.43
05/151,1531,1731,1531,165+0.34%2,20096億2094万+1.57%11.140.43
05/141,1471,1741,1471,161+0.96%2,30095億8791万+1.13%11.10.43
05/131,1541,1551,1401,150+1.68%3,60094億9707万0%10.990.42
05/101,1691,2301,1311,131-2.08%21,80093億4016万-1.82%10.810.42
05/091,1481,1551,1401,155+0.79%2,30095億3836万0%11.040.42
05/081,1311,1471,1311,146+1.33%2,70094億6403万-0.95%10.950.42
05/071,1381,1381,1261,131+0.35%2,70093億4016万-2.5%10.810.42
05/021,1251,1331,1251,127+0.18%1,70093億712万-3.1%10.770.41
05/011,1201,1261,1201,125+0.45%1,00092億9061万-3.68%10.750.41
04/301,1191,1221,1161,120+1.63%2,90092億4932万-4.6%10.710.41
04/261,1431,1431,1021,102-3.67%23,10091億67万-6.53%10.530.4
04/251,1421,1481,1351,144+0.88%3,60094億4752万-3.46%10.930.42
04/241,1551,1601,1341,134-1.56%3,00093億6493万-4.63%10.840.42

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
1,370
5/23

5/22

他2件
950
12/13
30,000
12/4
--+13.68%
3/23
-22.19%
12/12
2008年
3月期
1,260
6/19
671
2/19
8,000
10/24
--+6.01%
7/16
-28.52%
11/12
2009年
3月期
754
7/11
451
12/2
14,000
6/24
--+22.78%
9/7
-28.31%
11/13
2010年
3月期
670
1/13
501
5/11

4/13
4,000
9/15

8/20

7/27
--+5.89%
1/26
-19.82%
5/19
2011年
3月期
569
5/7

4/30

他2件
363
3/16
20,500
12/20
46億9880万29億9765万+10.07%
11/15
-18.97%
3/16
2012年
3月期
550
2/24

2/22
400
11/9
6,000
12/21
45億4190万33億320万+19.87%
2/22
-8.91%
11/17
2013年
3月期
854
3/5
440
6/14
17,900
3/5
70億5233万36億3352万+29.79%
2/4
-10.66%
4/1
2014年
3月期
675
1/29
550
6/7
7,300
11/7
55億7436万45億4190万+8.45%
1/16
-10.22%
6/7
2015年
3月期
664
7/30
564
10/30

10/29
12,600
2/19
54億8352万46億5769万+7.8%
7/30
-8.15%
10/21
2016年
3月期
994
1/6

1/5
565
8/26
278,200
9/2
82億877万46億6595万+28.23%
9/3
-9.62%
8/26
2017年
3月期
1,250
3/2
841
4/8

4/6
14,600
11/9
103億2290万69億4524万+13.38%
3/2
-11.66%
4/6
2018年
3月期
3,050
10/25
994
4/17
268,800
6/6
251億8788万82億877万+45.55%
7/3
-16.83%
2/6
2019年
3月期
2,140
6/8
1,007
12/25
33,800
9/14
176億7280万83億1613万+13.08%
9/25
-34.17%
12/25
2020年
3月期
1,370
4/5
733
3/13
97,000
11/25
113億1390万60億5335万+13.25%
4/10
-21.71%
3/13
2021年
3月期
1,336
3/22
784
4/6
49,900
9/29
110億3311万64億7452万+9.96%
11/9
-6.96%
4/8
2022年
3月期
1,554
9/15
1,050
12/30
119,600
9/15
128億3343万86億7123万+27.64%
9/15
-10.17%
12/2
2023年
3月期
1,296
8/8
977
10/31
147,600
8/8
107億278万80億6838万+6.92%
6/2
-5.08%
10/3
2024年
3月期
1,285
3/27
991
4/10

4/7
52,700
9/19
106億1194万81億8399万+8.94%
1/4
-7.38%
4/19
最新1,139
2024/9/18
2,30094億622万+0.89%
1,129

年間値上がり率

1995/12/27 vs 1994/12/30
-14%(0.86倍)
1996/12/30 vs 1995/12/27
-6%(0.94倍)
1997/12/25 vs 1996/12/30
-33%(0.67倍)
1998/12/30 vs 1997/12/25
-29%(0.71倍)
1999/12/29 vs 1998/12/30
3%(1.03倍)
2000/12/28 vs 1999/12/29
3%(1.03倍)
2001/12/27 vs 2000/12/28
1%(1.01倍)
2002/12/27 vs 2001/12/27
-9%(0.91倍)
2003/12/29 vs 2002/12/27
-8%(0.92倍)
2004/12/28 vs 2003/12/29
12%(1.12倍)
2005/12/30 vs 2004/12/28
83%(1.83倍)
2006/12/27 vs 2005/12/30
-8%(0.92倍)
2007/12/27 vs 2006/12/27
-20%(0.8倍)
2008/12/26 vs 2007/12/27
-36%(0.64倍)
2009/12/22 vs 2008/12/26
22%(1.22倍)
2010/12/30 vs 2009/12/22
-33%(0.67倍)
2011/12/29 vs 2010/12/30
7%(1.07倍)
2012/12/28 vs 2011/12/29
11%(1.11倍)
2013/12/30 vs 2012/12/28
19%(1.19倍)
2014/12/30 vs 2013/12/30
-5%(0.95倍)
2015/12/30 vs 2014/12/30
69%(1.69倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
135%(2.35倍)
2018/12/28 vs 2017/12/29
-44%(0.56倍)
2019/12/30 vs 2018/12/28
-21%(0.79倍)
2020/12/30 vs 2019/12/30
9%(1.09倍)
2021/12/30 vs 2020/12/30
-7%(0.93倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
18%(1.18倍)
2024/09/18 vs 2023/12/29
-3%(0.97倍)
過去安値
363円(2011/03/16)
214%(3.14倍)
1,139円(9/18)