2608 ボーソー油脂

2608
2020/09/24
時価
15億円
PER 予
-倍
2010年以降
赤字-246.62倍
(2010-2020年)
PBR
0.37倍
2010年以降
0.22-0.89倍
(2010-2020年)
配当
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

9/24

前日 (9/23)
1,076
始値
1,076
高値
1,078
安値
1,076
終値 +0.19%
1,078
出来高 +503.13%
19,300

乖離率

株価(5日)
移動平均値
+0.19%
1,076
株価(25日)
移動平均値
+0.28%
1,075
出来高(5日)
移動平均値
+219.54%
6,040

2020/04/10~2020/09/24

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
2020
09/241,0761,0781,0761,078+0.19%19,30015億9635万+0.28%-0.37
09/231,0761,0761,0761,0760%3,20015億9339万+0.09%-0.37
09/181,0751,0761,0751,076+0.09%1,50015億9339万+0.09%-0.37
09/171,0751,0751,0751,075+0.09%2,30015億9191万0%-0.37
09/161,0751,0751,0741,0740%3,90015億9043万-0.19%-0.36
09/151,0751,0751,0741,074-0.09%2,70015億9043万-0.19%-0.36
09/141,0751,0751,0741,075+0.09%2,80015億9191万-0.09%-0.37
09/111,0751,0751,0741,074-0.09%7,50015億9043万-0.19%-0.36
09/101,0751,0751,0751,0750%2,30015億9191万-0.09%-0.37
09/091,0761,0761,0751,075-0.09%1,70015億9191万-0.09%-0.37
09/081,0761,0761,0761,0760%20015億9339万0%-0.37
09/071,0761,0761,0761,0760%30015億9339万0%-0.37
09/041,0761,0761,0761,076+0.09%10015億9339万0%-0.37
09/011,0751,0751,0751,0750%10015億9191万-0.09%-0.37
08/311,0751,0761,0751,0750%1,20015億9191万-0.09%-0.37
08/271,0761,0761,0751,075-0.09%1,30017億2645万-0.09%-0.37
08/261,0761,0761,0751,0760%50017億2805万0%-0.37
08/251,0751,0761,0751,076+0.09%70017億2805万0%-0.37
08/241,0751,0751,0751,0750%1,10017億2645万-0.09%-0.37
08/211,0761,0761,0751,075-0.09%40017億2645万-0.09%-0.37
08/201,0761,0761,0761,076+0.09%1,10017億2805万0%-0.37
08/191,0761,0771,0751,075-0.09%6,50017億2645万-0.09%-0.37
08/181,0761,0781,0761,0760%2,20017億2805万0%-0.37
08/141,0771,0771,0761,0760%10,30017億2805万0%-0.37
08/131,0771,0771,0761,076-0.09%1,40017億2805万0%-0.37
08/121,0761,0771,0761,0770%60017億2966万+0.09%-0.37
08/111,0771,0771,0771,077+0.09%1,00017億2966万0%-0.37
08/041,0761,0761,0761,076-0.19%20017億2805万-0.09%-0.37
08/031,0761,0781,0761,078+0.19%40017億3126万+0.09%-0.37
07/311,0761,0761,0761,0760%80017億2805万-0.09%-0.37
07/301,0761,0761,0761,0760%60017億2805万-0.09%-0.37
07/291,0761,0761,0761,0760%10017億2805万-0.09%-0.37
07/281,0761,0761,0761,0760%30017億2805万-0.09%-0.37
07/271,0761,0761,0761,0760%60017億2805万-0.09%-0.37
07/221,0761,0771,0761,076+0.09%70017億2805万-0.09%-0.37
07/201,0761,0761,0751,075-0.09%1,10017億2645万-0.19%-0.37
07/171,0781,0781,0751,076+0.09%30017億2805万-0.09%-0.37
07/161,0751,0781,0751,0750%4,30017億2645万-0.19%-0.37
07/151,0751,0781,0741,0750%33,10017億2645万-0.19%-0.37
07/141,0771,0771,0751,0750%20017億2645万-0.19%-0.37
07/131,0751,0751,0751,0750%2,50017億2645万-0.28%-0.37
07/101,0751,0751,0751,075-0.09%2,40017億2645万-0.28%-0.37
07/091,0631,0781,0631,076-0.19%3,40017億2805万-0.19%-0.37
07/081,0781,0781,0781,0780%90017億3126万0%-0.37
07/071,0781,0781,0781,078-0.09%3,10017億3126万0%-0.37
07/061,0781,0791,0781,079+0.19%7,10017億3287万+0.09%-0.37
07/031,0781,0781,0771,077-0.09%15,30017億2966万-0.09%-0.37
07/021,0781,0801,0781,0780%10,50017億3126万0%-0.37
07/011,0791,0791,0771,0780%14,70017億3126万0%-0.37
06/301,0771,0791,0771,0780%7,50017億3126万0%-0.4
06/291,0781,0781,0781,0780%2,80017億3126万0%-0.4
06/261,0781,0801,0781,078+0.09%16,40017億3126万0%-0.4
06/251,0771,0781,0771,077-0.09%22,70017億2966万-0.09%-0.4
06/241,0771,0781,0771,078+0.09%2,80017億3126万0%-0.4
06/231,0771,0771,0771,0770%5,00017億2966万-0.09%-0.4
06/221,0781,0781,0771,077-0.19%80017億2966万-0.09%-0.4
06/191,0781,0791,0771,079+0.19%5,90017億3287万+0.28%-0.4
06/181,0791,0791,0771,077-0.19%12,40017億2966万+0.75%-0.4
06/171,0781,0791,0781,079+0.09%14,80017億3287万+2.27%-0.4
06/161,0771,0781,0771,0780%17,50017億3126万+3.45%-0.4
06/151,0771,0781,0771,078+0.09%60017億3126万+4.76%-0.4
06/121,0781,0781,0771,077-0.09%14,70017億2966万+6.11%-0.4
06/111,0781,0781,0781,0780%2,40017億3126万+7.58%-0.4
06/101,0781,0781,0781,0780%8,90017億3126万+9%-0.4
06/091,0781,0781,0781,0780%12,00017億3126万+10.34%-0.4
06/081,0781,0781,0781,0780%7,60017億3126万+11.59%-0.4
06/051,0781,0781,0781,0780%2,60017億3126万+12.88%-0.4
06/041,0781,0791,0781,0780%9,20017億3126万+14.32%-0.4
06/031,0781,0791,0781,0780%6,70017億3126万+15.79%-0.4
06/021,0781,0781,0781,078+0.09%15,10017億3126万+17.3%-0.4
06/011,0771,0791,0771,0770%21,20017億2966万+18.74%-0.4
05/291,0771,0781,0771,0770%23,30017億2966万+20.47%-0.4
05/281,0781,0791,0771,077-0.09%19,00017億2966万+22.39%-0.4
05/271,0781,0791,0771,0780%12,70017億3126万+24.48%-0.4
05/261,0781,0801,0781,078+0.09%24,90017億3126万+26.53%-0.4
05/251,0781,0781,0771,077-0.19%45,00017億2966万+28.67%-0.4
05/221,0781,0811,0781,079+0.09%17,50017億3287万+31.43%-0.4
05/211,0781,0791,0771,0780%15,30017億3126万+33.58%-0.4
05/201,0821,0831,0781,078-0.28%75,20017億3126万+35.77%-0.4
05/191,0961,1091,0811,081+3.94%121,30017億3608万+39.12%-0.4
05/181,0401,0401,0401,040+16.85%3,00016億7024万+36.84%-0.39
05/15890890890890+20.27%2,90014億2934万+19.46%-0.33
05/147407527367400%80011億8844万+0.54%-0.27
05/13750756740740-0.54%70011億8844万+0.95%-0.27
05/12743744743744+0.13%30011億9486万+2.06%-0.28
05/11743743743743-0.67%20011億9325万+2.2%-0.28
05/08745756745748-0.93%60012億128万+3.03%-0.28
05/07740755740755-3.82%40012億1253万+3.99%-0.28
04/30785785785785-1.88%10012億6071万+8.43%-0.29
04/27800800800800+0.13%70012億8480万+11.27%-0.3
04/24799799799799+3.23%10012億8319万+12.06%-0.3
04/23774774774774-1.28%20012億4304万+9.63%-0.29
04/22799799784784+2.35%30012億5910万+11.84%-0.29
04/21740766740766-2.3%60012億3019万+10.06%-0.28
04/20799799784784+4.53%70012億5910万+12.48%-0.29
04/17733750733750+2.32%30012億450万+7.76%-0.28
04/16741741733733+0.41%30011億7719万+5.32%-0.27
04/147307307307300%10011億7238万+4.43%-0.27
04/13730730730730+4.89%20011億7238万+3.84%-0.27
04/10733733692696+1.9%40011億1777万-1.83%-0.26

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
3,650
365
4/17

365
4/7

他2件
1,800
180
3/29
389,200
3,892,000
1/18
--+5.47%
6/5
-30.94%
1/18
2008年
3月期
2,100
210
7/5
1,280
128
1/18
39,300
393,000
7/5
--+17.81%
2/25
-16.62%
1/22
2009年
3月期
2,180
218
8/11
1,260
126
10/10
65,600
656,000
4/18
--+24.97%
11/11
-23.89%
10/8
2010年
3月期
1,870
187
5/14
1,300
130
11/19
22,000
220,000
5/15
--+7.38%
3/23
-10.55%
11/19
2011年
3月期
1,620
162
4/27
980
98
3/15
9,100
91,000
12/22
26億172万15億7388万+6.31%
7/26
-11.3%
3/16
2012年
3月期
1,470
147
3/15

147
3/14

他2件
1,130
113
8/5
7,700
77,000
2/28
23億6082万18億1478万+8.21%
2/24
-11.44%
5/15
2013年
3月期
1,670
167
1/18
1,110
111
6/4
39,600
396,000
1/18
26億8202万17億8266万+12.42%
1/23
-9.33%
6/4
2014年
3月期
1,680
168
1/27
1,260
126
8/21
35,800
358,000
1/27
26億9808万20億2356万+7.96%
1/21
-8.76%
6/7
2015年
3月期
1,910
191
3/5
1,330
133
5/15

133
5/13

他2件
32,800
328,000
1/22
30億6746万21億3598万+13.81%
4/17
-4.27%
10/16
2016年
3月期
2,370
237
4/17
1,320
132
2/15

132
2/12
191,100
1,911,000
7/21
38億622万21億1992万+25%
7/21
-18.44%
8/25
2017年
3月期
2,100
210
2/10
1,310
131
6/27

131
6/24
59,300
593,000
10/3
33億7260万21億386万+22.21%
10/3
-11.83%
11/9
2018年
3月期
1,830
183
4/3
1,606
3/28
5,900
59,000
4/6
29億3898万25億7923万+4.46%
5/11
-3.87%
4/2
2019年
3月期
1,663
4/4
1,170
12/25
3,200
7/25
26億7077万18億7902万+6.42%
3/7
-13.68%
12/25
2020年
3月期
1,360
4/8
599
3/17
5,600
1/30
21億8416万9億6199万+12.46%
4/20
-27.36%
3/17

年間値上がり率

1984/12/28 vs 1983/12/28
15%(1.15倍)
1985/12/28 vs 1984/12/28
-1%(0.99倍)
1986/12/24 vs 1985/12/28
-17%(0.83倍)
1987/12/28 vs 1986/12/24
89%(1.89倍)
1988/12/28 vs 1987/12/28
25%(1.25倍)
1989/12/29 vs 1988/12/28
83%(1.83倍)
1990/12/28 vs 1989/12/29
-58%(0.42倍)
1991/12/26 vs 1990/12/28
7%(1.07倍)
1992/12/30 vs 1991/12/26
-31%(0.69倍)
1993/12/29 vs 1992/12/30
2%(1.02倍)
1994/12/30 vs 1993/12/29
38%(1.38倍)
1995/12/29 vs 1994/12/30
-19%(0.81倍)
1996/12/30 vs 1995/12/29
-10%(0.9倍)
1997/12/29 vs 1996/12/30
-72%(0.28倍)
1998/12/30 vs 1997/12/29
26%(1.26倍)
1999/12/30 vs 1998/12/30
4%(1.04倍)
2000/12/29 vs 1999/12/30
26%(1.26倍)
2001/12/26 vs 2000/12/29
-45%(0.55倍)
2002/12/30 vs 2001/12/26
56%(1.56倍)
2003/12/30 vs 2002/12/30
207%(3.07倍)
2004/12/30 vs 2003/12/30
-23%(0.77倍)
2005/12/29 vs 2004/12/30
14%(1.14倍)
2006/12/27 vs 2005/12/29
-14%(0.86倍)
2007/12/28 vs 2006/12/27
-50%(0.5倍)
2008/12/30 vs 2007/12/28
7%(1.07倍)
2009/12/30 vs 2008/12/30
-15%(0.85倍)
2010/12/30 vs 2009/12/30
-11%(0.89倍)
2011/12/30 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/30
5%(1.05倍)
2013/12/30 vs 2012/12/28
9%(1.09倍)
2014/12/30 vs 2013/12/30
13%(1.13倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
-1%(0.99倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
-27%(0.73倍)