2611 攝津製油

2611
2017/04/25
時価
63億円
PER 予
22.57倍
2010年以降
16.3-34.18倍
(2010-2016年)
PBR
1.46倍
2010年以降
0.95-2.04倍
(2010-2016年)
配当 予
0.97%
ROE 予
6.47%
ROA 予
3.74%
資料
Link

株価チャート

株価

4/25

前日 (4/24)
520
始値
520
高値
520
安値
515
終値 -0.38%
518
出来高 -31.82%
15,000

乖離率

株価(5日)
移動平均値
+0.58%
515
株価(25日)
移動平均値
+1.17%
512
出来高(5日)
移動平均値
+2.74%
14,600

2016/11/28~2017/04/25

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
2017
04/25520520515518-0.38%15,00063億3103万+1.17%22.571.46
04/24512520512520+1.17%22,00063億5548万+1.56%22.661.47
04/21510514509514+1.18%6,00062億8214万+0.59%22.41.45
04/20515516508508-0.97%14,00062億881万-0.39%22.141.43
04/19509515509513+0.98%16,00062億6992万+0.79%22.351.45
04/18520520508508-0.39%23,00062億881万0%22.141.43
04/17499510499510+3.45%5,00062億3326万+0.59%22.221.44
04/14512512493493-5.19%17,00060億2548万-2.57%21.481.39
04/13520521518520-0.95%13,00063億5548万+2.97%22.661.47
04/125235255195250%14,00064億1659万+4.37%22.881.48
04/11519527519525-0.19%76,00064億1659万+4.79%22.881.48
04/10530534525526+0.38%7,00064億2881万+5.41%22.921.48
04/07523527519524+1.35%12,00064億436万+5.65%22.831.48
04/06538538517517-3.9%46,00063億1881万+4.66%22.531.46
04/05514550514538+6.11%126,00065億7547万+9.57%23.441.52
04/04512516507507+0.2%36,00061億9659万+3.89%22.091.43
04/03489507489506+1.81%27,00061億8437万+4.12%22.051.43
03/31506506497497-1.78%12,00060億7437万+2.47%21.661.4
03/30508517506506-0.39%28,00061億8437万+4.76%22.051.43
03/294975084975080%14,00062億881万+5.61%22.141.43
03/28507511507508+1.4%4,00062億881万+6.05%22.141.43
03/27506506501501-0.99%4,00061億2326万+5.03%21.831.41
03/24507512506506+0.2%10,00061億8437万+6.53%22.051.43
03/235035065035050%6,00061億7215万+6.99%22.011.42
03/22506513505505-0.98%13,00061億7215万+7.45%22.011.42
03/21503513503510+1.19%20,00062億3326万+9.21%22.221.44
03/17483509483504+4.78%76,00061億5992万+8.86%21.961.42
03/16482483480481-0.41%12,00058億7882万+4.57%20.961.36
03/154834884814830%33,00059億326万+5.46%21.051.36
03/14480484480483+0.21%10,00059億326万+6.15%21.051.36
03/13480484479482-0.62%10,00058億9104万+6.87%211.36
03/10473485473485+2.54%37,00059億2770万+8.5%21.131.37
03/094764764734730%15,00057億8104万+7.01%20.611.33
03/08477477473473-0.42%3,00057億8104万+7.99%20.611.33
03/07467476467475+1.71%14,00058億548万+9.45%20.71.34
03/06467467467467+0.86%1,00057億771万+8.6%20.351.32
03/03462465462463+0.22%6,00056億5882万+8.69%20.171.3
03/02462462462462+1.32%1,00056億4660万+9.48%20.131.3
03/01456456455456-1.72%14,00055億7326万+9.09%19.871.29
02/28454464454464+1.98%3,00056億7104万+12.08%20.221.31
02/27457461455455-1.3%3,00055億6104万+10.98%19.831.28
02/244624684604610%66,00056億3437万+13.27%20.091.3
02/23451463451461+2.22%55,00056億3437万+14.39%20.091.3
02/22456456451451-1.74%20,00055億1215万+13.03%19.651.27
02/21452459452459+1.55%40,00056億993万+15.91%201.29
02/20449453447452+0.89%41,00055億2438万+15.31%19.71.27
02/17446449445448-0.44%26,00054億7549万+15.17%19.521.26
02/16442450442450+2.27%31,00054億9993万+16.88%19.611.27
02/15429440429440+2.8%48,00053億7771万+15.18%19.171.24
02/14433434428428-0.7%27,00052億3105万+12.93%18.651.21
02/13426433426431+0.94%46,00052億6771万+14.32%18.781.21
02/10424429424427+1.18%35,00052億1882万+14.17%18.611.2
02/09418423416422+1.2%41,00051億5771万+13.44%18.391.19
02/08429440415417+10.32%157,00050億9660万+12.4%18.171.18
02/07375378373378+1.61%6,00046億1994万+2.16%16.471.07
02/06373374372372-0.53%7,00045億4661万+0.27%16.211.05
02/03368374368374+2.75%12,00045億7105万+0.27%16.31.05
02/02365365364364-0.55%4,00044億4883万-2.67%15.861.03
02/01367367366366-1.35%3,00044億7328万-2.66%15.951.03
01/313713713693710%5,00045億3439万-2.11%16.171.05
01/27376376371371+0.82%19,00045億3439万-2.11%16.171.05
01/26364368364368+0.55%10,00044億9772万-3.16%16.041.04
01/25365368362366+0.27%14,00044億7328万-3.94%15.951.03
01/243653653653650%4,00044億6105万-4.2%15.91.03
01/23362365361365+1.11%7,00044億6105万-4.7%15.91.03
01/20361361361361-0.55%2,00044億1217万-5.74%15.731.02
01/19364367363363-0.55%4,00044億3661万-4.97%15.821.02
01/18365365365365-0.82%3,00044億6105万-4.2%15.91.03
01/17368368368368+0.27%1,00044億9772万-3.41%16.041.04
01/16370370367367-0.27%4,00044億8550万-3.42%15.991.03
01/13369369366368+0.27%3,00044億9772万-3.16%16.041.04
01/123673673643670%9,00044億8550万-3.17%15.991.03
01/11369369367367+0.27%7,00044億8550万-3.17%15.991.03
01/10367370366366-0.27%6,00044億7328万-3.43%15.951.03
01/06376376360367-1.61%29,00044億8550万-2.91%15.991.03
01/05380380368373-0.8%28,00045億5883万-1.32%16.251.05
01/04383383368376-3.84%21,00045億9550万-0.27%16.381.06
2016
12/30390399390391-0.51%6,00047億7883万+3.99%17.041.1
12/29396398390393-4.38%21,00048億327万+4.8%17.121.11
12/28409420405411+1.99%64,00050億2327万+10.19%17.911.16
12/27401411399403+1%55,00049億2549万+8.63%17.561.14
12/26420420397399-5.23%48,00048億7660万+8.13%17.391.12
12/22435435419421-2.77%74,00051億4549万+15.03%18.341.19
12/21393465388433+10.18%181,00052億9216万+19.28%18.871.22
12/20400415393393+0.77%64,00048億327万+9.47%17.121.11
12/19381401381390+2.63%25,00047億6661万+9.24%16.991.1
12/16386395380380-0.26%22,00046億4439万+7.04%16.561.07
12/15410410380381-5.22%76,00046億5661万+7.93%16.61.07
12/14374423374402+12.29%143,00049億1327万+14.53%17.521.13
12/13345365340358+3.77%45,00043億7550万+2.58%15.61.01
12/12346351345345+0.29%15,00042億1661万-0.86%15.030.97
12/09353353340344-3.64%21,00042億439万-1.15%14.990.97
12/07353357353357-0.28%4,00043億6328万+2.59%15.561.01
12/06356360355358+0.85%6,00043億7550万+2.87%15.61.01
12/05355355355355-0.28%1,00043億3883万+2.01%15.471
12/02358358356356-0.84%5,00043億5106万+2.3%15.511
12/01360365359359+0.28%3,00043億8772万+3.16%15.641.01
11/30365365358358+1.7%23,00043億7550万+3.17%15.61.01
11/29352356352352-0.85%9,00043億217万+1.44%15.340.99
11/283553603553550%6,00043億3883万+2.6%15.471

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
386
10/24

10/23
325
5/10
13,000
7/24
--+9.2%
9/26
-9.48%
6/12
2009年
3月期
389
3/24
292
12/15
17,000
6/24
--+16.3%
12/25
-9.61%
8/20
2010年
3月期
400
3/24
337
8/17
14,000
7/24
--+7.78%
3/24
-5.51%
8/17
2011年
3月期
400
7/21

4/26
320
1/31
12,000
7/26
48億8880万39億1104万+8.26%
5/9
-9.2%
10/8
2012年
3月期
415
1/24
338
4/1
13,000
7/25
50億7213万41億3103万+8.95%
10/24
-3.62%
4/5
2013年
3月期
605
10/1
380
6/14

4/5
10,000
7/24
73億9431万46億4436万+44.16%
10/1
-5.65%
10/19
2014年
3月期
440
4/18
362
9/18
45,000
9/18
53億7768万44億2436万+1.57%
1/22
-6.35%
9/18
2015年
3月期
370
4/17
343
2/18
15,000
3/19

8/8
45億2216万41億9217万+4.9%
3/19
-4.02%
8/13
2016年
3月期
675
12/4
322
2/12
722,000
12/4
82億4990万39億3550万+66.19%
12/3
-19.54%
1/21

年間値上がり率

1984/12/27 vs 1983/12/28
119%(2.19倍)
1985/12/25 vs 1984/12/27
37%(1.37倍)
1986/12/26 vs 1985/12/25
-6%(0.94倍)
1987/12/24 vs 1986/12/26
0%(1倍)
1988/12/28 vs 1987/12/24
21%(1.21倍)
1989/12/29 vs 1988/12/28
30%(1.3倍)
1990/12/27 vs 1989/12/29
-41%(0.59倍)
1991/12/27 vs 1990/12/27
9%(1.09倍)
1992/12/25 vs 1991/12/27
11%(1.11倍)
1993/12/20 vs 1992/12/25
-20%(0.8倍)
1994/12/16 vs 1993/12/20
0%(1倍)
1995/12/27 vs 1994/12/16
2%(1.02倍)
1996/12/25 vs 1995/12/27
5%(1.05倍)
1997/12/25 vs 1996/12/25
-39%(0.61倍)
1998/12/24 vs 1997/12/25
-4%(0.96倍)
1999/12/27 vs 1998/12/24
-19%(0.81倍)
2000/12/26 vs 1999/12/27
45%(1.45倍)
2001/12/28 vs 2000/12/26
-4%(0.96倍)
2002/12/27 vs 2001/12/28
-41%(0.59倍)
2003/12/25 vs 2002/12/27
75%(1.75倍)
2004/12/28 vs 2003/12/25
-5%(0.95倍)
2005/12/27 vs 2004/12/28
-4%(0.96倍)
2006/12/28 vs 2005/12/27
13%(1.13倍)
2007/12/26 vs 2006/12/28
-8%(0.92倍)
2008/12/25 vs 2007/12/26
10%(1.1倍)
2009/12/24 vs 2008/12/25
-1%(0.99倍)
2010/12/28 vs 2009/12/24
-8%(0.92倍)
2011/12/26 vs 2010/12/28
18%(1.18倍)
2012/12/26 vs 2011/12/26
11%(1.11倍)
2013/12/30 vs 2012/12/26
-17%(0.83倍)
2014/12/26 vs 2013/12/30
-6%(0.94倍)
2015/12/30 vs 2014/12/26
31%(1.31倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)