9914 植松商会

9914
2024/09/17
時価
24億円
PER 予
27.88倍
2010年以降
赤字-52.59倍
(2010-2024年)
PBR
0.77倍
2010年以降
0.28-1.28倍
(2010-2024年)
配当 予
2.91%
ROE 予
2.75%
ROA 予
1.7%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,032
始値
1,033
高値
1,033
安値
1,033
終値 +0.1%
1,033
出来高 -80%
100

乖離率

株価(5日)
移動平均値
-0.39%
1,037
株価(25日)
移動平均値
0%
1,033
出来高(5日)
移動平均値
-50%
200

2024/04/01~2024/09/18

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
09/181,0331,0331,0331,033+0.1%10024億1722万0%27.910.77
09/171,0401,0401,0321,032-0.77%50024億1488万0%27.880.77
09/131,0401,0401,0401,0400%10024億3360万+0.78%28.090.77
09/111,0401,0401,0401,0400%10024億3360万+0.78%28.090.77
09/061,0411,0411,0401,040-0.1%20024億3360万+0.78%28.090.77
09/051,0411,0411,0411,0410%10024億3594万+0.68%28.120.77
09/041,0411,0411,0411,0410%20024億3594万+0.68%28.120.77
09/021,0411,0411,0411,041-1.14%10024億3594万+0.77%28.120.77
08/301,0531,0531,0531,0530%40024億6402万+1.94%28.450.78
08/291,0501,0531,0411,053+1.25%50024億6402万+2.03%28.450.78
08/261,0421,0421,0401,040-0.57%20024億3360万+0.87%28.090.77
08/231,0401,0461,0401,046-1.32%1,40024億4764万+1.55%28.260.78
08/221,0601,0601,0601,060-1.03%10024億8040万+2.91%28.630.79
08/211,0601,0711,0601,071-0.19%20025億614万+4.18%28.930.79
08/201,0451,0731,0451,073+3.17%3,40025億1082万+4.58%28.990.8
08/191,0501,0501,0401,040-1.42%20024億3360万+1.66%28.090.77
08/161,0321,0551,0301,055+0.48%70024億6870万+3.23%28.50.78
08/151,0401,0501,0401,050+0.96%30024億5700万+2.84%28.360.78
08/141,0201,0401,0191,040+2.36%60024億3360万+2.06%28.090.77
08/139941,0169941,016+2.01%50023億7744万-0.29%27.450.75
08/09982996982996+1.84%30023億3064万-2.45%26.910.74
08/08982982963978-2.1%1,80022億8852万-4.49%26.420.73
08/07995999990999+1.94%50023億3766万-2.73%26.990.74
08/06941980941980+1.03%1,20022億9320万-4.76%26.470.73
08/05993993970970-4.24%1,60022億6980万-6.01%26.20.72
08/021,0161,0169981,013-0.88%2,50023億7042万-2.03%27.360.75
08/011,0391,0391,0221,022-2.29%70023億9148万-1.26%27.610.76
07/311,0571,0571,0451,046+0.19%90024億4764万+0.97%28.260.78
07/301,0461,0461,0261,044-2.97%1,20024億4296万+0.77%28.20.77
07/291,0341,0811,0341,076+3.16%2,40025億1784万+3.96%29.070.8
07/261,0241,0461,0231,043+1.26%4,20024億4062万+0.87%28.180.77
07/251,0201,0301,0201,030-0.1%30024億1020万-0.39%27.820.76
07/241,0251,0311,0171,031+0.59%90024億1254万-0.29%27.850.76
07/221,0301,0311,0251,025-0.58%30023億9850万-0.87%27.690.76
07/191,0241,0391,0171,031+0.68%40024億1254万-0.39%27.850.76
07/181,0311,0311,0041,024-1.16%1,50023億9616万-1.16%27.660.76
07/171,0201,0361,0201,036+1.77%1,60024億2424万0%27.990.77
07/161,0101,0181,0101,018+0.79%40023億8212万-1.74%27.50.76
07/121,0021,0109981,0100%1,20023億6340万-2.7%27.280.75
07/111,0101,0101,0021,010-0.88%60023億6340万-2.79%27.280.75
07/101,0101,0191,0091,019+0.89%50023億8446万-1.92%27.530.76
07/091,0031,0201,0011,010+1.41%1,40023億6340万-2.79%27.280.75
07/089901,005988996-5.14%16,40023億3064万-4.32%26.910.74
07/051,0321,0501,0321,050-0.94%20024億5700万+0.77%28.360.78
07/021,0451,0601,0421,060-1.4%30024億8040万+1.83%28.630.79
07/011,0751,0751,0751,075+1.22%10025億1550万+3.37%29.040.8
06/281,0801,0801,0621,062+1.14%2,30024億8508万+2.31%28.690.79
06/271,0441,0501,0441,050+0.57%60024億5700万+1.35%28.360.78
06/261,0321,0441,0321,044+2.25%80024億4296万+0.87%28.20.77
06/251,0461,0461,0211,021-2.39%1,00023億8914万-1.16%27.580.76
06/241,0521,0741,0461,046-0.57%40024億4764万+1.16%28.260.78
06/211,0291,0521,0291,052+2.24%20024億6168万+1.84%28.420.78
06/201,0311,0401,0291,029-0.19%40024億786万-0.29%27.80.76
06/191,0311,0311,0311,031-2%30024億1254万-0.19%27.850.76
06/181,0221,0521,0221,052+1.84%60024億6168万+1.74%28.420.78
06/171,0351,0351,0331,033-0.29%30024億1722万-0.1%27.910.77
06/141,0361,0361,0361,036-0.48%20024億2424万0%27.990.77
06/131,0461,0461,0381,041-0.76%30024億3594万+0.1%28.120.77
06/121,0531,0601,0411,049+1.25%40024億5466万+0.58%28.340.78
06/111,0351,0361,0351,036+0.1%20024億2424万-0.96%27.990.77
06/101,0371,0371,0351,035-0.19%20024億2190万-1.24%27.960.77
06/071,0271,0371,0241,037-1.89%30024億2658万-1.24%28.010.77
05/311,0391,0571,0391,057+1.54%40024億7338万+0.38%28.550.78
05/301,0411,0411,0411,041+1.96%10024億3594万-1.42%28.120.77
05/291,0181,0211,0181,021-0.1%40023億8914万-3.77%27.580.76
05/281,0321,0361,0101,022-2.11%50023億9148万-4.22%27.610.76
05/271,0271,0441,0271,044+2.86%50024億4296万-2.61%28.20.77
05/241,0151,0151,0151,015-2.22%20023億7510万-5.67%27.420.75
05/231,0121,0381,0101,038+0.78%80024億2892万-3.98%28.040.77
05/201,0091,0301,0091,030+0.39%20024億1020万-4.98%27.820.76
05/171,0111,0261,0071,026+0.59%50024億84万-5.79%27.720.76
05/161,0081,0341,0081,020+1.19%30023億8680万-6.68%27.550.76
05/151,0171,0301,0071,008+0.2%70023億5872万-8.28%27.230.75
05/141,0051,0331,0051,006-2.8%50023億5404万-8.96%27.180.75
05/131,0251,0351,0201,035+0.98%60024億2190万-6.92%27.960.77
05/101,0281,0281,0251,025-0.77%60023億9850万-8.24%27.690.76
05/091,0331,0331,0331,033-2.82%10024億1722万-8.01%27.910.77
05/071,0481,0631,0451,063+1.24%1,20024億8742万-5.85%28.720.79
05/021,0601,0601,0391,050-0.94%1,60024億5700万-7.33%28.360.78
05/011,0601,0601,0601,060-0.47%20024億8040万-6.85%28.630.79
04/301,0981,0981,0521,065-6.25%3,40024億9210万-6.74%28.770.79
04/261,1101,1361,1021,136+1.34%3,40026億5824万-0.96%30.690.84
04/251,1211,1211,1211,1210%10026億2314万-2.35%30.280.83
04/241,0891,1241,0891,121+3.03%1,50026億2314万-2.61%30.280.83
04/231,0731,0881,0701,088-0.73%1,10025億4592万-5.8%29.390.81
04/221,0961,0961,0961,0960%20025億6464万-5.92%29.610.81
04/191,1221,1471,0661,096-4.78%2,40025億6464万-6.64%29.610.81
04/171,1551,1551,1361,151-0.35%1,20026億9334万-2.7%31.090.85
04/161,1611,1611,1371,155-0.86%1,50027億270万-2.86%31.20.86
04/151,1401,1651,1381,165+1.84%60027億2610万-2.51%31.470.86
04/121,1441,1551,1361,144-0.52%80026億7696万-4.75%30.90.85
04/111,1561,1561,1351,150+1.32%50026億9100万-4.72%31.070.85
04/101,1611,1611,1341,135+0.35%1,50026億5590万-6.51%30.660.84
04/091,1401,1521,1311,131-0.35%1,50026億4654万-7.3%30.550.84
04/081,1431,1471,1271,135-0.61%1,30026億5590万-7.57%30.660.84
04/051,1451,1591,1421,142-2.56%2,80026億7228万-7.68%30.850.85
04/041,1521,1721,1521,172+1.82%2,10027億4248万-5.71%31.660.87
04/031,1681,1681,1511,151-1.46%70026億9334万-7.92%31.090.85
04/021,1801,1801,1681,168-1.02%1,10027億3312万-6.93%31.550.87
04/011,1791,1801,1661,180+0.34%2,60027億6120万-6.27%31.880.88

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
2008年
3月期
920
460
6/26
548
274
3/24
14,000
28,000
10/15
--+12.42%
6/26
-16.62%
4/24
2009年
3月期
564
282
4/3
310
155
3/26
17,500
35,000
9/5
--+11.16%
4/24
-20.34%
11/10
2010年
3月期
380
190
5/8

190
5/1

他2件
288
144
12/25
23,500
47,000
3/16
--+10.67%
6/30
-13.16%
12/22
2011年
3月期
400
200
8/6
272
136
3/16
30,000
60,000
2/21
9億3600万6億3648万+22.92%
5/9
-19.75%
3/16
2012年
3月期
534
267
3/14
310
155
9/29
16,000
32,000
9/12
12億4956万7億2540万+30.86%
2/6
-9.15%
7/27
2013年
3月期
618
309
5/1
482
241
10/5

241
10/1

他4件
8,000
16,000
9/25
14億4612万11億2788万+27.06%
4/26
-6.86%
4/2
2014年
3月期
684
342
4/26
500
250
4/3

250
4/2
26,500
53,000
3/26
16億56万11億7000万+10.29%
5/1
-6.74%
4/15
2015年
3月期
660
330
7/2

330
6/30
520
260
4/16
22,500
45,000
9/1
15億4440万12億1680万+11.02%
1/27
-7.09%
8/29
2016年
3月期
640
320
7/31
550
275
2/25
49,500
99,000
6/1
14億9760万12億8700万+7.82%
7/31
-5.86%
9/8
2017年
3月期
702
351
1/20
544
272
6/17

272
4/18
4,500
9,000
11/22
16億4268万12億7296万+24.69%
7/24
-0.26%
11/22
2018年
3月期
1,456
728
1/23
668
334
4/27

334
4/21

他4件
60,500
121,000
1/23
34億704万15億6312万+34.48%
1/24
-5.48%
5/16
2019年
3月期
1,238
619
5/2

619
5/1
910
12/25
19,000
10/22
28億9692万21億2940万+7.42%
3/5
-9.34%
10/29
2020年
3月期
1,150
4/26
828
3/17

2/28
4,600
1/6
26億9100万19億3752万+11.63%
12/30
-6.67%
3/9
2021年
3月期
977
5/7
716
3/18
14,800
3/8
22億8618万16億7544万+5.37%
1/13
-9.92%
12/21
2022年
3月期
790
7/12
537
1/25

1/24
64,600
12/24
18億4860万12億5658万+8.91%
10/22
-16.79%
12/24
2023年
3月期
915
3/9
540
7/27
117,700
10/27
21億4110万12億6360万+19.56%
1/27
-19.54%
3/29
2024年
3月期
1,725
1/30
641
4/3
636,000
11/2
40億3650万14億9994万+37.87%
10/30
-8.04%
5/9
最新1,033
2024/9/18
10024億1722万0%
1,033

年間値上がり率

1992/12/28 vs 1991/12/30
-63%(0.37倍)
1993/12/30 vs 1992/12/28
64%(1.64倍)
1994/12/30 vs 1993/12/30
307%(4.07倍)
1995/12/29 vs 1994/12/30
-59%(0.41倍)
1996/12/30 vs 1995/12/29
-40%(0.6倍)
1997/12/30 vs 1996/12/30
-77%(0.23倍)
1998/12/28 vs 1997/12/30
-3%(0.97倍)
1999/12/28 vs 1998/12/28
47%(1.47倍)
2000/12/29 vs 1999/12/28
-37%(0.63倍)
2001/12/28 vs 2000/12/29
-28%(0.72倍)
2002/12/30 vs 2001/12/28
-33%(0.67倍)
2003/12/30 vs 2002/12/30
56%(1.56倍)
2004/12/30 vs 2003/12/30
90%(1.9倍)
2005/12/30 vs 2004/12/30
89%(1.89倍)
2006/12/29 vs 2005/12/30
-11%(0.89倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/30
-25%(0.75倍)
2010/12/30 vs 2009/12/30
10%(1.1倍)
2011/12/30 vs 2010/12/30
23%(1.23倍)
2012/12/28 vs 2011/12/30
35%(1.35倍)
2013/12/30 vs 2012/12/28
11%(1.11倍)
2014/12/30 vs 2013/12/30
-7%(0.93倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
6%(1.06倍)
2017/12/29 vs 2016/12/30
43%(1.43倍)
2018/12/28 vs 2017/12/29
11%(1.11倍)
2019/12/30 vs 2018/12/28
15%(1.15倍)
2020/12/30 vs 2019/12/30
-27%(0.73倍)
2021/12/30 vs 2020/12/30
-34%(0.66倍)
2022/12/30 vs 2021/12/30
28%(1.28倍)
2023/12/29 vs 2022/12/30
46%(1.46倍)
2024/09/18 vs 2023/12/29
0%(1倍)
過去安値
138円(2003/05/06)
649%(7.49倍)
1,033円(9/18)