9339 コーチ・エィ

9339
2024/09/18
時価
33億円
PER 予
14.57倍
2022年以降
7.56-66.69倍
(2022-2023年)
PBR
1.12倍
2022年以降
0.95-1.96倍
(2022-2023年)
配当 予
1.4%
ROE 予
7.66%
ROA 予
5.29%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,429
始値
1,434
高値
1,440
安値
1,431
終値 +0.14%
1,431
出来高 -75.76%
800

乖離率

株価(5日)
移動平均値
-1.51%
1,453
株価(25日)
移動平均値
-1.38%
1,451
出来高(5日)
移動平均値
-47.37%
1,520

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
09/181,4341,4401,4311,431+0.14%80033億5165万-1.38%14.571.12
09/171,4471,4701,4291,429-3.38%3,30033億4696万-1.31%14.551.11
09/131,4781,4791,4781,479+1.3%70034億6407万+2.42%15.061.15
09/121,4671,4981,4601,460-0.48%1,70034億1957万+1.67%14.871.14
09/111,4921,4921,4601,467-0.68%1,10034億3597万+2.73%14.941.14
09/101,4951,4951,4641,477+0.27%1,10034億5939万+4.16%15.041.15
09/091,4131,4731,4111,473+2.22%1,80034億5002万+4.62%151.15
09/061,4521,4781,4411,441-0.62%90033億7507万+2.42%14.671.12
09/051,4511,4671,4501,450-0.07%2,50033億9615万+2.84%14.771.13
09/041,4921,5001,4511,451-3.72%3,90033億9849万+2.83%14.781.13
09/031,4991,7141,4991,507+1.34%22,50035億2965万+6.65%15.351.18
09/021,4741,4871,4691,487+1.36%1,50034億8281万+5.24%15.141.16
08/301,4781,4781,4671,467+0.41%20034億3597万+3.82%14.941.14
08/291,4551,4611,4551,461+0.55%90034億2191万+3.25%14.881.14
08/281,4491,4721,4471,453-1.36%1,10034億318万+2.54%14.81.13
08/271,4671,4761,4481,473+0.55%70034億5002万+3.73%151.15
08/261,4451,4751,4451,465+0.34%1,10034億3128万+3.1%14.921.14
08/231,4601,4601,4601,4600%10034億1957万+2.6%14.871.14
08/221,4701,4821,4601,460-0.68%1,00034億1957万+2.46%14.871.14
08/211,4551,4741,4551,470+1.03%1,50034億4299万+3.01%14.971.15
08/201,4301,4691,4301,455+2.68%1,80034億786万+1.82%14.821.14
08/191,3941,4291,3931,417+1.94%4,50033億1886万-0.98%14.431.11
08/161,3931,3931,3901,390+0.87%80032億5562万-3.14%14.151.08
08/151,3881,3901,3221,378+0.22%2,30032億2751万-4.37%14.031.08
08/141,3621,3751,3621,375+0.95%40032億2049万-4.98%141.07
08/131,3911,3911,3561,362+3.18%2,30031億9004万-6.2%13.871.06
08/091,3101,3201,2871,320+3.13%2,30030億9167万-9.47%13.441.03
08/081,2511,2981,2511,280+2.32%1,30029億9798万-12.69%13.031
08/071,2271,2751,2271,251+1.96%3,40029億3006万-15.19%12.740.98
08/061,2051,2601,1501,227-0.41%19,30028億7384万-17.43%12.490.96
08/051,3501,3501,2021,232-14.44%9,90028億8555万-17.7%12.550.96
08/021,4571,4841,4311,440-4.76%3,70033億7273万-4.45%14.661.12
08/011,4821,5171,4761,512+2.02%1,90035億4136万+0.33%15.41.18
07/311,5161,5161,4821,482-1.2%4,30034億7110万-1.53%15.091.16
07/301,5161,5161,5001,500-0.13%1,50035億1326万-0.2%15.271.17
07/291,5151,5151,5021,502+0.13%70035億1794万0%15.31.17
07/261,5091,5101,4981,500-1.06%70035億1326万0%15.271.17
07/251,5101,5161,4961,516+0.33%5,60035億5073万+1.2%15.441.18
07/241,5111,5111,5111,511-0.59%20035億3902万+0.94%15.391.18
07/231,5011,5201,5011,520+1%80035億6010万+1.67%15.481.19
07/221,5041,5051,5011,505-0.07%90035億2497万+0.87%15.331.17
07/191,5061,5081,5061,506-0.13%40035億2731万+1.01%15.341.17
07/181,5201,5201,5041,508-0.59%1,60035億3199万+1.28%15.361.18
07/171,5131,5171,5121,517+0.13%1,10035億5307万+1.88%15.451.18
07/161,5121,5201,5121,515+0.2%90035億4839万+1.75%15.431.18
07/121,5151,5291,5101,512-0.4%1,00035億4136万+1.68%15.41.18
07/111,5321,5321,5131,518-0.78%1,90035億5542万+2.15%15.461.18
07/101,5331,5331,5251,530+0.2%1,60035億8352万+3.17%15.581.19
07/091,5201,5271,5191,527+0.79%1,20035億7650万+3.25%15.551.19
07/081,5161,5161,5151,515-0.07%30035億4839万+2.71%15.431.18
07/051,5091,5161,5051,516+0.73%50035億5073万+3.06%15.441.18
07/041,5051,5161,4751,505+0.13%1,80035億2497万+2.45%15.331.17
07/031,5111,5191,5031,503-1.31%1,10035億2028万+2.38%15.311.17
07/021,5181,5231,5011,523+1.4%1,60035億6713万+3.89%15.511.19
07/011,4801,5181,4701,502+1.49%2,50035億1794万+2.53%15.31.17
06/281,4651,4801,4521,480+2.21%1,40034億6641万+1.16%15.071.15
06/271,4531,4801,4481,448-0.28%1,20033億9146万-0.96%14.751.13
06/261,4501,4521,4501,452+0.35%60034億83万-0.68%14.791.13
06/251,4681,4821,4471,447-1.83%50033億8912万-1.09%14.741.13
06/241,4551,4761,4461,474+1.31%1,40034億5236万+0.75%15.011.15
06/211,4501,4621,4491,455+0.07%2,30034億786万-0.55%14.821.14
06/201,4841,4841,4501,454-1.76%1,40034億552万-0.62%14.811.13
06/191,4501,4881,4501,480+1.86%1,40034億6641万+1.16%15.071.15
06/181,4771,4771,4401,453+0.21%1,60034億318万-0.55%14.81.13
06/171,4561,4801,4501,450-2.03%1,40033億9615万-0.89%14.771.13
06/141,4501,4851,4501,480+1.09%1,70034億6641万+1.02%15.071.15
06/131,4641,4641,4641,464-2.66%10034億2894万-0.14%14.911.14
06/121,5001,5071,4991,504-0.13%1,20035億2263万+2.45%15.321.17
06/111,4671,5071,4571,506+2.38%3,60035億2731万+2.59%15.341.17
06/101,4901,4901,4601,471-1.41%2,00034億4533万+0.34%14.981.15
06/071,4301,4921,4301,492+2.9%1,20034億9452万+1.77%15.191.16
06/061,4501,4641,4331,450+2.11%90033億9615万-0.96%14.771.13
06/051,4561,4561,4191,420-0.7%1,50033億2588万-3.07%14.461.11
06/041,4321,4501,4301,430+0.14%1,10033億4931万-2.52%14.561.12
06/031,4511,4511,4011,428-1.52%2,70033億4462万-2.72%14.541.11
05/311,4561,4661,4001,450-1.83%4,50033億9615万-1.16%14.771.13
05/301,4741,4771,4601,477+0.34%2,10034億5939万+0.75%15.041.15
05/291,4901,4901,4721,472-1.41%30034億4768万+0.62%14.991.15
05/281,4701,4931,4701,493+3.54%2,30034億9686万+2.19%15.21.16
05/271,4611,4611,4411,442-1.3%60033億7741万-1.1%14.681.12
05/241,4511,4611,4511,461+0.62%1,10034億2191万+0.21%14.881.14
05/231,4701,4701,4521,452-1.22%60034億83万-0.41%14.791.13
05/221,4551,4701,4551,470+1.1%40034億4299万+0.75%14.971.15
05/211,4511,4701,4511,454-0.48%1,60034億552万-0.34%14.811.13
05/201,4751,4761,4591,461-0.2%1,20034億2191万0%14.881.14
05/171,4411,4691,4381,464+1.67%70034億2894万+0.07%14.911.14
05/161,4651,4651,4251,440-0.69%1,30033億4217万-1.71%14.661.11
05/151,4801,4891,4501,450-3.01%1,60033億6538万-1.16%14.771.12
05/141,5011,5011,4721,495-0.33%3,30034億6982万+1.91%15.221.16
05/131,5101,5151,4601,500-0.99%3,50034億8142万+2.39%15.271.16
05/101,5551,5651,5151,5150%3,40035億1624万+3.55%15.431.17
05/091,4861,5151,4851,515+1.95%2,30035億1624万+3.77%15.431.17
05/081,4781,4991,4781,486+0.81%1,00034億4893万+1.92%15.131.15
05/071,4971,4971,4651,474+1.17%1,40034億2108万+1.17%15.011.14
05/021,4431,4751,4431,457+1.11%60033億8162万+0.07%14.841.13
05/011,4701,4711,4391,441-2.96%1,00033億4449万-0.89%14.671.11
04/301,4791,4881,4741,485+1.23%1,10034億4661万+2.2%15.121.15
04/261,4541,4701,4541,467+0.76%1,00034億483万+1.17%14.941.13
04/251,4151,4631,4101,456+3.41%3,50033億7930万+0.62%14.831.13
04/241,4081,4081,4081,408+0.14%10032億6790万-2.49%14.341.09

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
2022年
12月期
2,569
12/22
1,805
12/29
2,234,500
12/22
56億3227万39億5728万+8%
2/6
-
2023年
12月期
2,192
2/7
1,201
5/30

5/29
91,400
8/14
50億4576万27億8746万+13.95%
11/28
-23.76%
5/19
最新1,431
2024/9/18
80033億5165万-1.38%
1,451

年間値上がり率

2023/12/29 vs 2022/12/30
-10%(0.9倍)
2024/09/18 vs 2023/12/29
-14%(0.86倍)
過去安値
1,201円(2023/05/30)
19%(1.19倍)
1,431円(9/18)