9385 ショーエイコーポレーション

9385
2024/03/27
時価
50億円
PER 予
6.14倍
2010年以降
赤字-132.33倍
(2010-2023年)
PBR
1.27倍
2010年以降
0.39-2.93倍
(2010-2023年)
配当 予
3.13%
ROE 予
20.75%
ROA 予
8.17%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
631
始値
632
高値
638
安値
632
終値 +1.11%
638
出来高 -0.16%
63,300

乖離率

株価(5日)
移動平均値
+0.63%
634
株価(25日)
移動平均値
+2.41%
623
出来高(5日)
移動平均値
+12.04%
56,500

2023/10/27~2024/03/27

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
03/27632638632638+1.11%63,30050億830万+2.41%6.141.27
03/26634638629631-0.47%63,40049億5335万+1.45%6.071.26
03/256346386306340%73,10049億7690万+2.09%6.11.27
03/22633634629634+0.32%29,90049億7690万+2.26%6.11.27
03/21627632626632+0.8%52,80049億6120万+2.1%6.081.26
03/19625627622627+0.8%10,30049億2195万+1.29%6.031.25
03/18623625621622-0.8%22,00048億8270万+0.65%5.991.24
03/15620627619627+1.13%19,00049億2195万+1.46%6.031.25
03/14622624620620-0.32%21,10048億6700万+0.49%5.971.24
03/13625627620622-0.16%16,10048億8270万+0.81%5.991.24
03/12621623619623-0.16%23,30048億9055万+1.14%61.24
03/11630630620624-0.64%28,50048億9840万+1.3%61.25
03/086246286236280%11,90049億2980万+2.11%6.041.25
03/07628629620628+0.48%25,90049億2980万+2.28%6.041.25
03/06620625620625+0.81%23,40049億625万+1.96%6.011.25
03/05615620613620+0.32%10,80048億6700万+1.31%5.971.24
03/04614621614618+0.49%27,40048億5130万+1.15%5.951.23
03/01617618613615-0.16%33,80048億2775万+0.65%5.921.23
02/29616619615616-0.16%20,80048億3560万+0.98%5.931.23
02/28619621616617-0.16%20,50048億4345万+1.15%5.941.23
02/27615619615618+0.49%4,90048億5130万+1.48%5.951.23
02/26615618614615+0.16%10,00048億2775万+1.15%5.921.23
02/226166196146140%11,80048億1990万+0.99%5.911.23
02/216126156116140%17,70048億1990万+1.15%5.911.23
02/20615618614614-0.32%11,20048億1990万+1.15%5.911.23
02/19617619611616+0.65%21,00048億3560万+1.65%5.931.23
02/16606613606612+1.16%7,60048億420万+0.99%5.891.22
02/15610612605605-0.66%20,80047億4925万-0.17%5.821.21
02/14614615605609-1.46%28,70047億8065万+0.5%5.861.22
02/13617620616618+1.15%31,80048億5130万+1.98%5.951.23
02/09612620611611-0.33%17,90047億9635万+0.99%5.881.22
02/08610623610613-0.16%38,70048億1205万+1.49%5.91.22
02/07610615610614+0.49%15,70048億1990万+1.82%5.911.23
02/06612614609611-0.16%12,40047億9635万+1.5%5.881.22
02/05605613605612+1.32%25,90048億420万+1.83%5.891.22
02/02603606603604+0.33%11,20047億4140万+0.83%5.811.21
02/01603605602602-0.5%13,90047億2570万+0.67%5.791.2
01/31602607602605+0.83%12,30047億4925万+1.34%5.821.21
01/30611612600600-1.15%85,20047億1000万+0.84%5.771.2
01/29605609604607+0.5%15,00047億6495万+2.19%5.841.21
01/26604605600604+0.5%18,00047億4140万+1.85%5.811.21
01/25600604600601+0.17%20,30047億1785万+1.52%5.781.2
01/24603604600600-0.33%12,00047億1000万+1.69%5.771.2
01/23604604600602+0.17%14,60047億2570万+2.21%5.791.2
01/22600603600601+0.17%14,40047億1785万+2.04%5.781.2
01/196016046006000%16,00047億1000万+2.04%5.771.2
01/18602603600600-0.17%15,10047億1000万+2.21%5.771.2
01/17605610601601-0.66%15,60047億1785万+2.39%5.781.2
01/16609609605605-0.66%10,00047億4925万+3.24%5.821.21
01/15603611603609+0.5%18,80047億8065万+4.1%5.861.22
01/12606606600606+0.17%20,40047億5710万+3.77%5.831.21
01/11610610605605-0.82%22,10047億4925万+3.77%5.821.21
01/10605610601610+1.33%20,80047億8850万+4.63%5.871.22
01/09600605597602+0.5%29,60047億2570万+3.44%5.791.2
01/05604606599599+0.17%20,20047億215万+3.1%5.761.2
01/04589602586598+1.7%33,00046億9430万+3.1%5.751.19
2023
12/29583589581588+0.86%19,70046億1580万+1.38%5.661.17
12/28576586575583+1.39%29,90045億7655万+0.52%5.611.16
12/27573576570575+0.7%24,10045億1375万-0.86%5.531.15
12/265715735705710%23,00044億8235万-1.55%5.491.14
12/25574575571571-0.52%10,70044億8235万-1.72%5.491.14
12/22570575570574+0.17%11,20045億590万-1.2%5.521.15
12/21571575570573+0.17%15,50044億9805万-1.55%5.511.14
12/20572575570572+0.18%21,90044億9020万-1.89%5.51.14
12/195715745695710%30,50044億8235万-2.06%5.491.14
12/18571574570571-0.35%27,70044億8235万-2.23%5.491.14
12/15570576570573-0.35%37,10044億9805万-2.05%5.511.14
12/14582583571575-1.03%63,40045億1375万-1.88%5.531.15
12/13582586581581-0.34%34,00045億6085万-0.85%5.591.16
12/12586586583583-0.51%9,20045億7655万-0.68%5.611.16
12/11587588582586-0.17%15,10046億10万-0.17%5.641.17
12/08582587582587+0.51%18,90046億795万0%5.651.17
12/07586587583584-0.34%10,80045億8440万-0.51%5.621.17
12/06582586582586+0.69%7,70046億10万-0.17%5.641.17
12/05585586582582-0.68%15,20045億6870万-0.68%5.61.16
12/04586586583586+0.34%9,70046億10万-0.17%5.641.17
12/01585586583584-0.17%8,10045億8440万-0.34%5.621.17
11/30585587582585+0.34%18,40045億9225万-0.17%5.631.17
11/29586586582583-0.51%14,30045億7655万-0.51%5.611.16
11/285865865845860%5,10046億10万0%5.641.17
11/275865885825860%12,60046億10万-0.17%5.641.17
11/24588588585586+0.17%3,60046億10万-0.17%5.641.17
11/225815885815850%20,80045億9225万-0.34%5.631.17
11/215835885825850%20,90045億9225万-0.34%5.631.17
11/20580588580585-0.34%19,20045億9225万-0.51%5.631.17
11/17584590584587+0.17%8,10046億795万-0.17%5.651.17
11/16590590585586-0.68%10,40046億10万-0.51%5.641.17
11/15587590584590+0.51%21,00046億3150万+0.17%5.681.18
11/14582587582587+0.86%7,40046億795万-0.51%5.651.17
11/13588588582582-2.02%37,40045億6870万-1.52%5.61.16
11/10595602590594-0.67%30,30046億6290万+0.51%5.721.19
11/09602605590598+0.34%18,00046億9430万+1.18%5.751.19
11/08595600592596+0.68%20,70046億7860万+0.85%5.741.19
11/07589593587592+0.51%14,90046億4720万+0.17%5.71.18
11/06586590582589+0.68%21,80046億2365万-0.51%5.671.18
11/02584585581585+0.17%9,10045億9225万-1.18%5.631.17
11/01580584578584+1.04%25,10045億8440万-1.68%5.621.17
10/31577580575578+0.35%22,80045億3730万-2.86%5.561.15
10/30585586576576-2.04%59,10045億2160万-3.36%5.541.15
10/27582588582588+1.03%18,10046億1580万-1.51%5.661.17

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
2009年
3月期
249
12/16
121
2/24

2/9
945,800
12/16
--+6.29%
3/17
-13.37%
2/9
2010年
3月期
262
7/7
121
4/15
439,600
9/16
--+35.64%
7/7
-18.44%
11/19
2011年
3月期
183
4/28

4/27
101
3/15
22,000
9/1
12億5355万6億9185万+12.2%
8/31
-18.06%
3/15
2012年
3月期
178
3/22

3/21
132
5/12
43,500
7/27
12億1930万9億420万+8.81%
7/26
-6.09%
11/18
2013年
3月期
407
1/29
150
5/7
178,800
3/25
27億8795万10億2750万+59.59%
1/28
-8.11%
12/4
2014年
3月期
357
4/8
193
3/26
52,700
3/26
24億4545万13億2205万+8.94%
1/20
-22.79%
6/7
2015年
3月期
430
3/3
199
4/15

4/14

他2件
2,734,000
2/27
29億4550万13億6315万+58.33%
3/2
-15.82%
10/16
2016年
3月期
397
9/18
179
2/15
23,315,000
9/16
27億1945万12億2615万+57.19%
9/16
-20.66%
1/21
2017年
3月期
490
3/30
189
4/8
1,538,800
5/26
33億5650万12億9465万+52.06%
5/18
-14%
6/24
2018年
3月期
1,091
1/18
368
4/13
519,100
7/27
74億7335万25億2080万+53.82%
1/18
-16.01%
2/14
2019年
3月期
1,025
1/22
560
10/30
347,400
11/8
70億2125万38億3600万+32.25%
11/13
-16.89%
5/31
2020年
3月期
915
4/1
601
3/17
325,400
9/13
62億6775万41億1685万+7.47%
5/8
-22.98%
3/16
2021年
3月期
1,346
9/28

9/25
623
4/3
308,300
1/12
92億2010万42億6755万+24.37%
5/25
-12.02%
11/20
2022年
3月期
1,140
4/19
612
3/9
252,900
12/15
89億4900万48億420万+10.51%
9/10
-16.02%
8/10
2023年
3月期
621
4/1
550
12/6
87,200
3/30
48億7485万43億1750万+4.9%
1/24
-4.04%
10/3
最新638
2024/3/27
63,30050億830万+2.41%
623

年間値上がり率

2009/12/30 vs 2008/12/30
-1%(0.99倍)
2010/12/30 vs 2009/12/30
-4%(0.96倍)
2011/12/30 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/30
39%(1.39倍)
2013/12/30 vs 2012/12/28
12%(1.12倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
7%(1.07倍)
2017/12/29 vs 2016/12/30
154%(2.54倍)
2018/12/28 vs 2017/12/29
30%(1.3倍)
2019/12/30 vs 2018/12/28
-17%(0.83倍)
2020/12/30 vs 2019/12/30
29%(1.29倍)
2021/12/30 vs 2020/12/30
-32%(0.68倍)
2022/12/30 vs 2021/12/30
-16%(0.84倍)
2023/12/29 vs 2022/12/30
5%(1.05倍)
2024/03/27 vs 2023/12/29
9%(1.09倍)
過去安値
101円(2011/03/15)
532%(6.32倍)
638円(3/27)