2907 あじかん

2907
2024/03/28
時価
91億円
PER 予
7.82倍
2010年以降
5.12-76.51倍
(2010-2023年)
PBR
0.58倍
2010年以降
0.36-1.33倍
(2010-2023年)
配当 予
1.69%
ROE 予
7.46%
ROA 予
3.92%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,200
始値
1,180
高値
1,195
安値
1,161
終値 -1.5%
1,182
出来高 -6.85%
6,800

乖離率

株価(5日)
移動平均値
-1.5%
1,200
株価(25日)
移動平均値
+0.6%
1,175
出来高(5日)
移動平均値
-20.75%
8,580

2023/10/30~2024/03/28

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
03/281,1801,1951,1611,182-1.5%6,80091億140万+0.6%7.820.58
03/271,1951,2301,1921,200+0.33%7,30092億4000万+2.13%7.940.59
03/261,2211,2211,1921,196-1.48%7,60092億920万+1.87%7.920.59
03/251,2071,2351,2011,214+0.58%17,20093億4780万+3.76%8.030.6
03/221,1921,2181,1921,207+1.51%4,00092億9390万+3.78%7.990.6
03/211,2001,2121,1651,189-0.59%12,20091億5530万+2.5%7.870.59
03/191,1601,2001,1581,196+3.28%11,20092億920万+3.19%7.920.59
03/181,1551,1581,1491,158+0.26%2,20089億1660万-0.09%7.660.57
03/151,1501,1601,1371,155-0.26%3,60088億9350万-0.43%7.640.57
03/141,1571,1641,1531,158+0.52%1,80089億1660万-0.34%7.660.57
03/131,1661,1661,1501,152-1.12%2,50088億7040万-1.03%7.620.57
03/121,1421,1651,1291,165+2.37%5,90089億7050万-0.09%7.710.58
03/111,1581,1581,1321,138-1.73%6,60087億6260万-2.74%7.530.56
03/081,1381,1591,1311,158+1.67%8,50089億1660万-1.61%7.660.57
03/071,1501,1571,1331,139-0.96%4,20087億7030万-3.56%7.540.56
03/061,1401,1781,1301,150-0.86%10,40088億5500万-2.62%7.610.57
03/051,1831,1891,1551,160-1.94%7,00089億3200万-1.78%7.680.57
03/041,1901,1971,1531,183+0.17%8,80091億910万+0.34%7.830.58
03/011,1881,1921,1811,181-1.25%3,10090億9370万+0.25%7.820.58
02/291,1991,2051,1861,196-0.99%3,00092億920万+1.87%7.920.59
02/281,1881,2101,1761,208+1.6%7,20093億160万+3.42%7.990.6
02/271,1651,1891,1651,189+2.06%7,50091億5530万+2.41%7.870.59
02/261,1701,1781,1561,165-0.43%9,20089億7050万+0.87%7.710.58
02/221,1841,1851,1701,1700%5,70090億900万+1.65%7.740.58
02/211,1701,1701,1521,170-0.51%4,90090億900万+2.09%7.740.58
02/201,1671,1881,1631,176+0.86%8,40090億5520万+3.16%7.780.58
02/191,1121,1671,1121,166+5.62%10,70089億7820万+2.73%7.720.58
02/161,0531,1131,0521,104+4.74%13,60085億80万-2.21%7.310.55
02/151,1221,1351,0501,054-6.06%23,30081億1580万-6.48%6.980.52
02/141,1601,1631,1001,122-3.28%23,90086億3940万-0.44%7.430.55
02/131,1881,1891,1581,160-2.36%13,50089億3200万+3.11%7.680.57
02/091,2001,2001,1831,188-1.41%8,00091億4760万+6.07%7.860.59
02/081,1931,2551,1931,205+1.09%24,70092億7850万+8.27%7.970.6
02/071,2201,2221,1811,192-2.3%11,80091億7840万+7.87%7.890.59
02/061,2091,2341,2091,220+2.52%18,20093億9400万+11.11%8.070.6
02/051,2501,2811,1801,190-5.41%61,60091億6300万+9.27%7.880.59
02/021,3611,3771,2531,258-4.26%194,80096億8660万+16.37%8.330.62
02/011,2681,3321,2301,314+4.53%87,600101億1780万+22.69%8.70.65
01/311,1651,2601,1621,257+8.83%16,40096億7890万+18.81%8.320.62
01/301,1891,1891,1411,155+1.85%13,30088億9350万+10.32%7.640.57
01/291,1291,1501,1241,134+0.53%9,70087億3180万+8.93%7.510.56
01/261,1371,1371,1121,128-0.88%5,30086億8560万+8.99%7.470.56
01/251,1011,1401,0981,138+5.27%14,20087億6260万+10.49%7.530.56
01/241,0481,0901,0451,081+3.15%14,50083億2370万+5.46%7.150.53
01/231,0431,0481,0431,048+0.19%6,50080億6960万+2.54%6.940.52
01/221,0461,0571,0451,046+0.48%11,50080億5420万+2.45%6.920.52
01/191,0551,0591,0411,041-0.95%7,20080億1570万+2.06%6.890.51
01/181,0451,0531,0451,051+0.57%2,90080億9270万+3.04%6.960.52
01/171,0451,0501,0401,045+0.67%5,00080億4650万+2.55%6.920.52
01/161,0451,0451,0381,038-0.29%2,60079億9260万+1.96%6.870.51
01/151,0231,0501,0231,041+1.86%5,50080億1570万+2.36%6.890.51
01/121,0501,0501,0181,022-2.76%7,80078億6940万+0.39%6.760.5
01/111,0621,0651,0501,051-1.04%5,90080億9270万+3.24%6.960.52
01/101,0521,0701,0501,062+0.66%10,70081億7740万+4.53%7.030.52
01/091,0381,0601,0381,055+1.64%8,20081億2350万+4.15%6.980.52
01/051,0221,0671,0211,038+1.57%11,90079億9260万+2.67%6.870.51
01/041,0101,0311,0101,022+1.19%11,10078億6940万+1.29%6.760.5
2023
12/291,0021,0109921,010+0.8%4,90077億7700万+0.1%6.680.5
12/281,0021,0029961,002+0.7%2,30077億1540万-0.6%6.630.49
12/279971,006995995-0.9%3,50076億6150万-1.19%6.590.49
12/261,0031,0091,0031,004+0.1%4,30077億3080万-0.2%6.640.5
12/259861,0039861,003+2.03%3,60077億2310万-0.1%6.640.5
12/22978986969983-0.91%7,60075億6910万-1.9%6.510.49
12/219961,002988992+0.2%4,30076億3840万-1%6.570.49
12/20986993983990+0.71%4,50076億2300万-1.1%6.550.49
12/191,0031,003981983-2.19%7,50075億6910万-1.7%6.510.49
12/181,0141,0281,0051,005-0.5%4,50077億3850万+0.6%6.650.5
12/151,0241,0241,0061,010-0.49%6,30077億7700万+1.2%6.680.5
12/141,0281,0281,0151,015-0.78%1,70078億1550万+1.81%6.720.5
12/131,0281,0351,0181,023-0.49%3,20078億7710万+2.81%6.770.51
12/121,0351,0351,0101,028-0.58%2,30079億1560万+3.52%6.80.51
12/111,0231,0401,0231,034+0.88%4,30079億6180万+4.13%6.840.51
12/081,0001,0321,0001,025+1.28%7,10078億9250万+3.22%6.780.51
12/071,0231,0231,0011,012-1.84%7,20077億9240万+2.53%6.70.5
12/061,0571,0571,0311,031-2.46%7,40079億3870万+4.99%6.820.51
12/051,0161,0661,0151,057+4.45%18,20081億3890万+8.3%70.52
12/041,0091,0201,0061,012+0.4%12,60077億9240万+4.44%6.70.5
12/019991,0099901,008+1.31%4,00077億6160万+4.56%6.670.5
11/309911,005985995-0.1%4,30076億6150万+3.75%6.590.49
11/291,0021,002996996-0.6%4,40076億6920万+4.4%6.590.49
11/281,0061,0089931,002-0.99%7,10077億1540万+5.58%6.630.49
11/271,0201,0209721,012+1.91%12,70077億9240万+7.2%6.70.5
11/24979995977993+2.37%9,70076億4610万+5.75%6.570.49
11/22957976957970+1.15%3,50074億6900万+3.74%6.420.48
11/21963968958959+0.21%4,70073億8430万+3.01%6.350.47
11/20969969955957-1.24%3,80073億6890万+3.13%6.330.47
11/17977977967969-0.82%2,00074億6130万+4.76%6.410.48
11/16962978962977+0.72%1,90075億2290万+5.97%6.470.48
11/15980980959970+0.21%6,50074億6900万+5.66%6.420.48
11/14955971925968+1.26%9,10074億5360万+5.79%6.410.48
11/13975996930956-2.45%26,90073億6120万+4.94%6.330.47
11/109861,051966980-0.1%56,00075億4600万+7.93%6.490.48
11/099691,000967981+1.45%20,30075億5370万+8.52%6.490.48
11/08961990961967-0.92%24,00074億4590万+7.44%6.40.48
11/071,0221,030976976-5.15%53,10075億1520万+8.81%6.460.48
11/061,0581,0759861,029-0.1%217,20079億2330万+15.23%6.810.51
11/021,0301,0301,0301,030+17.05%22,90079億3100万+16.12%6.820.51
11/01878882876880+0.57%1,60067億7600万-0.23%5.820.43
10/31877882873875-0.91%2,20067億3750万-0.79%5.790.43
10/30880883876883-0.11%1,10067億9910万0%5.840.44

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
929
4/25
750
1/23
9,500
7/10

5/18
--+6.69%
7/17
-11.27%
1/23
2009年
3月期
830
7/17

4/14
562
12/9
12,500
7/10
--+16.8%
4/9
-13.07%
12/8
2010年
3月期
904
7/17
700
11/19
15,000
3/15
--+15.47%
7/8
-10.82%
9/4
2011年
3月期
820
7/26

7/23

他3件
705
5/26
13,500
7/9
63億1400万54億2850万+9.6%
7/8
-7.2%
9/24
2012年
3月期
905
12/16
705
5/2
12,500
7/8
69億6850万54億2850万+12.02%
12/16
-7.85%
6/5
2013年
3月期
849
3/11
712
9/12
12,500
7/10
65億3730万54億8240万+4.79%
7/9
-5.46%
6/27
2014年
3月期
798
5/10

5/9

他2件
670
6/20
14,900
7/10
61億4460万51億5900万+3.79%
1/29
-6.08%
11/29
2015年
3月期
829
3/19
669
5/14
16,400
7/10
63億8330万51億5130万+6.83%
3/18
-7.16%
4/1
2016年
3月期
799
12/16
720
8/25
23,700
3/28
61億5230万55億4400万+5.1%
7/15
-4.39%
8/24
2017年
3月期
1,934
2/17
741
4/5

4/4

他2件
188,100
2/13
148億9180万57億570万+33.57%
2/17
-13.66%
4/6
2018年
3月期
1,640
4/25
1,077
9/6
96,900
5/12
126億2800万82億9290万+10.77%
1/26
-20.83%
5/12
2019年
3月期
1,769
8/2
997
3/29

12/25
128,300
8/2
136億2130万76億7690万+17.72%
8/6
-18.87%
11/16
2020年
3月期
1,002
4/2
611
3/17
29,900
5/16
77億1540万47億470万+17.17%
7/16
-15.66%
3/13
2021年
3月期
927
3/29
624
4/3
20,100
3/29
71億3790万48億480万+7.21%
5/12
-5.03%
4/20
2022年
3月期
883
5/7

4/9
820
1/4

5/28

他2件
19,800
7/9
67億9910万63億1400万+2.32%
6/24
-3.12%
5/21
2023年
3月期
930
11/2
810
3/30
77,400
2/2
71億6100万62億3700万+5.51%
11/2
-5.39%
2/7
最新1,182
2024/3/28
6,80091億140万+0.6%
1,175

年間値上がり率

2001/12/26 vs 2000/12/29
0%(1倍)
2002/12/30 vs 2001/12/26
5%(1.05倍)
2003/12/25 vs 2002/12/30
5%(1.05倍)
2004/12/29 vs 2003/12/25
34%(1.34倍)
2005/12/30 vs 2004/12/29
10%(1.1倍)
2006/12/28 vs 2005/12/30
-5%(0.95倍)
2007/12/26 vs 2006/12/28
-3%(0.97倍)
2008/12/26 vs 2007/12/26
-32%(0.68倍)
2009/12/29 vs 2008/12/26
33%(1.33倍)
2010/12/28 vs 2009/12/29
-2%(0.98倍)
2011/12/29 vs 2010/12/28
-1%(0.99倍)
2012/12/28 vs 2011/12/29
-2%(0.98倍)
2013/12/30 vs 2012/12/28
-7%(0.93倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
36%(1.36倍)
2017/12/29 vs 2016/12/30
16%(1.16倍)
2018/12/28 vs 2017/12/29
-11%(0.89倍)
2019/12/30 vs 2018/12/28
-20%(0.8倍)
2020/12/30 vs 2019/12/30
-8%(0.92倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
13%(1.13倍)
2024/03/28 vs 2023/12/29
17%(1.17倍)
過去安値
477円(2000/09/27)
148%(2.48倍)
1,182円(3/28)