9830 トラスコ中山

9830
2024/09/18
時価
1605億円
PER 予
10.67倍
2010年以降
9-33.22倍
(2010-2023年)
PBR
0.96倍
2010年以降
0.44-1.98倍
(2010-2023年)
配当 予
2.06%
ROE 予
9.03%
ROA 予
5.92%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,430
始値
2,458
高値
2,458
安値
2,420
終値 +0.08%
2,432
出来高 -7.51%
92,400

乖離率

株価(5日)
移動平均値
-1.62%
2,472
株価(25日)
移動平均値
+3.14%
2,358
出来高(5日)
移動平均値
-25.29%
123,680

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
09/182,4582,4582,4202,432+0.08%92,4001605億3326万+3.14%10.670.96
09/172,4872,4982,3982,430-2.02%99,9001604億124万+3.54%10.660.96
09/132,5272,5372,4792,480-1.31%140,2001637億168万+6.3%10.880.98
09/122,5702,5732,5062,513+0.24%154,4001658億7997万+8.18%11.021
09/112,5462,5572,4922,507-2.03%131,5001654億8392万+8.43%110.99
09/102,4852,5902,4612,559+2.48%162,5001689億1637万+11.31%11.231.01
09/092,4142,5012,3902,497+1.55%125,1001648億2383万+9.57%10.950.99
09/062,4452,4592,4402,459+1.11%70,9001623億1550万+8.28%10.790.97
09/052,4002,4442,3562,432+0.91%68,3001605億3326万+7.28%10.670.96
09/042,3792,4262,3612,410-0.78%89,7001590億8107万+6.26%10.570.95
09/032,3912,4332,3872,429+1.84%69,4001603億3523万+7.15%10.660.96
09/022,3732,3872,3532,385+0.42%68,7001574億3085万+5.21%10.460.94
08/302,3522,3852,3452,375+1.32%201,2001567億7076万+4.86%10.420.94
08/292,3202,3452,2922,344+1.34%81,7001547億2449万+3.53%10.280.93
08/282,3072,3232,2872,313-0.43%100,6001526億7822万+2.16%10.150.92
08/272,2802,3282,2742,323+3.57%87,1001533億3831万+2.47%10.190.92
08/262,2572,2682,2392,243-0.31%85,5001480億5761万-1.1%9.840.89
08/232,2452,2752,2342,250+0.36%76,3001485億1967万-1.01%9.870.89
08/222,2392,2532,2132,242-0.27%72,8001479億9160万-1.62%9.830.89
08/212,2262,2522,2202,2480%43,6001483億8765万-1.66%9.860.89
08/202,2112,2582,2112,248+1.77%59,5001483億8765万-2.05%9.860.89
08/192,2282,2422,2002,209-0.85%90,8001458億1331万-4.12%9.690.88
08/162,1892,2332,1862,228+2.58%69,3001470億6748万-3.63%9.770.88
08/152,1622,1852,1352,172-1.81%96,1001433億7099万-6.26%9.530.86
08/142,1732,2132,1722,212+2.08%73,3001460億1134万-4.82%9.70.88
08/132,0982,1802,0872,167+4.18%184,2001430億4094万-6.96%9.510.86
08/092,3062,3332,0202,080-7.18%467,0001372億9818万-11%9.120.82
08/082,1832,2982,1812,241+0.36%92,7001479億2559万-4.6%9.830.89
08/072,2002,2932,1712,233+2.24%142,0001473億9752万-5.18%9.80.88
08/062,1602,2362,1462,184+6.59%150,3001441億6309万-7.54%9.580.87
08/052,1732,2062,0092,049-10.72%217,4001352億5191万-13.65%8.990.81
08/022,3162,3572,2832,295-3%177,5001514億9006万-3.93%10.070.91
08/012,4242,4442,3602,366-3.23%87,3001561億7668万-1.21%10.380.94
07/312,3902,4452,3872,445+2.39%89,2001613億9137万+1.96%10.730.97
07/302,4202,4202,3682,388-1.81%74,8001576億2888万-0.5%10.480.95
07/292,3602,4342,3542,432+3.49%88,0001605億3326万+1.16%10.670.96
07/262,3602,3682,3382,350+0.3%50,3001551億2054万-2.29%10.310.93
07/252,3402,3752,3392,343-0.3%89,4001546億5848万-2.78%10.280.93
07/242,3702,3702,3412,350-0.76%106,8001551億2054万-2.65%10.310.93
07/232,3522,3752,3472,368+0.94%48,6001563億870万-1.91%10.390.94
07/222,3622,3632,3362,346-1.1%62,6001548億5651万-2.82%10.290.93
07/192,3912,4002,3582,372-1.25%95,7001565億7274万-1.82%10.410.94
07/182,3862,4382,3852,402-0.58%70,6001585億5300万-0.54%10.540.95
07/172,4962,4962,4072,416-2.27%117,0001594億7712万+0.12%10.60.96
07/162,4992,5162,4722,472-0.64%96,9001631億7361万+2.57%10.840.98
07/122,3982,4882,3852,488+3.49%169,9001642億2975万+3.41%10.910.99
07/112,3532,4062,3502,404+2.69%144,2001586億8502万+0.17%10.550.95
07/102,3332,3482,3242,341-0.34%126,5001545億2646万-2.3%10.270.93
07/092,3502,3572,3132,349+0.26%136,1001550億5453万-2.13%10.30.93
07/082,3222,3562,3172,343-0.72%154,0001546億5848万-2.54%10.280.93
07/052,3902,3972,3522,360-1.5%96,6001557億8063万-2.07%10.350.94
07/042,3992,4162,3832,396+0.13%66,1001581億5695万-0.79%10.510.95
07/032,3802,4172,3632,393-0.33%114,3001579億5892万-0.99%10.50.95
07/022,4332,4332,3922,401-2.12%138,3001584億8699万-0.74%10.530.95
07/012,4852,4882,4492,453-0.37%86,5001619億1944万+1.28%10.760.97
06/282,4622,4792,4432,462+0.74%131,9001625億1352万+1.57%10.80.98
06/272,4202,4582,4092,444+0.04%130,9001613億2537万+0.74%10.720.97
06/262,4642,4642,4152,443-1.41%132,2001612億5936万+0.53%10.720.97
06/252,4812,4892,4612,478-0.24%143,6001635億6966万+1.85%10.870.98
06/242,4912,5192,4652,484+0.49%125,9001639億6572万+2.01%10.90.98
06/212,4882,5132,4722,472-0.16%200,6001631億7361万+1.35%10.840.98
06/202,4092,4762,4032,476+2.02%125,7001634億3765万+1.39%10.860.98
06/192,3702,4372,3682,427+3.19%161,7001602億322万-0.65%10.650.96
06/182,3772,3772,3522,352-1.05%86,4001552億5256万-3.84%10.320.93
06/172,3702,3772,3462,377-0.54%80,2001569億278万-3.1%10.430.94
06/142,3502,3932,3482,390+1.7%105,1001577億6089万-2.85%10.480.95
06/132,3692,3822,3302,350-0.63%81,6001551億2054万-4.9%10.310.93
06/122,3502,3882,3502,365+1.07%91,6001561億1067万-4.75%10.370.94
06/112,3662,3832,3402,340-1.14%114,6001544億6046万-6.17%10.260.93
06/102,3352,3732,3242,367+1.63%79,4001562億4269万-5.43%10.380.94
06/072,3112,3522,3082,329+0.39%108,0001537億3436万-7.29%10.220.92
06/062,3892,4002,3202,320-4.05%139,7001531億4028万-7.97%10.180.92
06/052,4212,4412,3962,418-1.35%155,4001596億914万-4.54%10.610.96
06/042,4542,4692,4422,451-2.04%108,8001617億8743万-3.39%10.750.97
06/032,4772,5362,4772,502+1.05%65,5001651億5387万-1.46%10.980.99
05/312,4862,4932,4622,476+0.41%178,3001634億3765万-2.48%10.860.98
05/302,4022,4672,3982,466+1.52%103,9001627億7756万-2.84%10.820.98
05/292,4582,4672,4232,429-1.86%107,6001603億3523万-4.22%10.660.96
05/282,4942,5072,4682,475-1.24%87,6001633億7164万-2.33%10.860.98
05/272,5002,5322,4922,506-0.48%57,3001654億1791万-0.95%10.990.99
05/242,4802,5392,4682,518-0.98%84,3001662億1001万-0.24%11.051
05/232,5022,5602,4832,543+1.19%69,0001678億6023万+0.91%11.161.01
05/222,5072,5212,4812,513-0.91%82,4001658億7997万-0.08%11.021
05/212,5772,5882,5362,536-1.63%66,2001673億9817万+0.96%11.121
05/202,5442,5952,5372,578+1.34%76,9001701億7054万+2.91%11.311.02
05/172,5022,5542,5022,544+1.68%97,1001679億2624万+1.92%11.161.01
05/162,5062,5082,4652,502-0.16%62,3001651億5387万+0.56%10.980.99
05/152,5182,5292,4862,506-0.44%62,4001654億1791万+0.93%10.990.99
05/142,5182,5182,4582,517-1.99%167,7001661億4400万+1.61%11.041
05/132,6222,6282,5312,568-3.09%132,4001695億1045万+3.97%11.271.02
05/102,6582,7062,6412,650-0.26%118,5001749億2317万+7.64%11.621.05
05/092,6352,6902,6292,657+1.07%129,7001753億8523万+8.36%11.661.05
05/082,5902,6422,5542,629+1.86%113,8001735億3698万+7.48%11.531.04
05/072,6082,6152,5802,581+0.27%80,6001703億6856万+5.61%11.321.02
05/022,5742,6022,5392,574+0.47%97,2001699億650万+5.36%11.291.02
05/012,5012,5752,4782,562-1.91%218,5001691億1440万+4.91%11.241.02
04/302,5312,6762,4212,612+2.88%657,8001724億1483万+7.18%11.461.03
04/262,4802,5392,4602,539+1.85%106,4001675億9620万+4.44%11.141.01
04/252,4922,5072,4722,493-0.28%83,3001645億5979万+2.63%10.940.99
04/242,4462,5092,4372,500+2.21%117,7001650億2186万+2.97%10.970.99

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
1,388
2,775
5/8
1,028
2,055
6/13
2,132,000
1,066,000
1/24
--+7.64%
8/18
-15.14%
6/8
2008年
3月期
1,280
2,560
5/9
621
1,241
1/22
624,000
312,000
2/1
--+10.34%
2/19
-19.8%
1/22
2009年
3月期
843
1,686
6/6
458
915
12/12
358,800
179,400
5/21
--+13.2%
3/26
-22.46%
10/10
2010年
3月期
809
1,618
9/11
563
1,126
4/1
459,600
229,800
3/26
--+12.64%
6/10
-9%
11/18
2011年
3月期
806
1,611
4/26
501
1,002
3/15
310,600
155,300
3/28
531億7004万330億7038万+11.03%
11/22
-22.42%
3/15
2012年
3月期
879
1,758
3/27
660
1,319
4/8
293,600
146,800
3/27
580億2168万435億3276万+10.82%
2/15
-8.98%
8/25
2013年
3月期
971
1,941
3/7
657
1,314
10/4

1,314
10/3
429,400
214,700
3/26
640億6148万433億6774万+11.4%
5/7
-8.85%
7/25
2014年
3月期
1,710
3,420
12/4
849
1,697
4/2
380,000
190,000
11/5
1128億7495万560億841万+16.35%
5/8
-13%
6/13
2015年
3月期
2,525
5,050
8/18
1,476
2,952
1/13
617,200
308,600
12/25
1666億7207万974億2890万+10.44%
2/17
-13.42%
1/21
2016年
12月期
2,800
5,600
6/3
1,830
3,660
2/12
950,200
475,100
12/27
1848億2448万1207億9600万+12.5%
6/3
-12.15%
8/5
2017年
12月期
3,410
12/25
2,396
4/14
855,500
8/8
2250億8981万1581億5695万+13.72%
11/7
-7.97%
2/7
2018年
12月期
3,480
1/10
2,448
3/20
911,300
3/16
2297億1042万1615億8940万+8.94%
11/30
-19.27%
2/14
2019年
12月期
3,180
2/8
2,192
6/26
575,800
12/26
2099億780万1446億9116万+8.85%
2/8
-13.1%
5/14
2020年
12月期
2,978
12/23
1,739
3/13
696,500
8/24
1965億7403万1147億8920万+12.63%
3/27
-19.3%
3/13
2021年
12月期
3,125
9/14
2,539
2/26
527,900
7/29
2062億7732万1675億9620万+11.71%
3/19
-8.96%
1/27
2022年
12月期
2,793
1/4
1,654
6/17
622,500
7/28
1843億6242万1091億7846万+8.08%
7/21
-13.98%
5/12
2023年
12月期
2,685
9/7
1,925
1/16
779,900
8/10
1772億3347万1270億6683万+13.82%
9/4
-8.26%
10/4
最新2,432
2024/9/18
92,4001605億3326万+3.14%
2,358

年間値上がり率

1996/12/30 vs 1995/12/29
9%(1.09倍)
1997/12/30 vs 1996/12/30
-16%(0.84倍)
1998/12/30 vs 1997/12/30
-26%(0.74倍)
1999/12/30 vs 1998/12/30
-4%(0.96倍)
2000/12/29 vs 1999/12/30
2%(1.02倍)
2001/12/28 vs 2000/12/29
-3%(0.97倍)
2002/12/30 vs 2001/12/28
16%(1.16倍)
2003/12/30 vs 2002/12/30
-12%(0.88倍)
2004/12/30 vs 2003/12/30
19%(1.19倍)
2005/12/30 vs 2004/12/30
92%(1.92倍)
2006/12/29 vs 2005/12/30
-18%(0.82倍)
2007/12/28 vs 2006/12/29
-33%(0.67倍)
2008/12/30 vs 2007/12/28
-30%(0.7倍)
2009/12/30 vs 2008/12/30
13%(1.13倍)
2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
3%(1.03倍)
2012/12/28 vs 2011/12/30
12%(1.12倍)
2013/12/30 vs 2012/12/28
57%(1.57倍)
2014/12/30 vs 2013/12/30
27%(1.27倍)
2015/12/30 vs 2014/12/30
51%(1.51倍)
2016/12/30 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/30
34%(1.34倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
3%(1.03倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/12/30 vs 2021/12/30
-25%(0.75倍)
2023/12/29 vs 2022/12/30
20%(1.2倍)
2024/09/18 vs 2023/12/29
-1%(0.99倍)
過去安値
458円(2008/12/12)
432%(5.32倍)
2,432円(9/18)