3153 八洲電機

3153
2024/05/17
時価
327億円
PER 予
11倍
2010年以降
5.88-17.18倍
(2010-2024年)
PBR
1.17倍
2010年以降
0.41-1.33倍
(2010-2024年)
配当 予
2.13%
ROE 予
10.63%
ROA 予
4.8%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
1,501
始値
1,496
高値
1,510
安値
1,490
終値 +0.07%
1,502
出来高 -80.79%
8,300

乖離率

株価(5日)
移動平均値
-0.6%
1,511
株価(25日)
移動平均値
-1.96%
1,532
出来高(5日)
移動平均値
-55.33%
18,580

2023/12/18~2024/05/17

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
05/171,4961,5101,4901,502+0.07%8,300327億1731万-1.96%111.17
05/161,5171,5171,4751,501-1.05%43,200326億9553万-2.09%10.991.17
05/151,5121,5191,5021,517-0.13%17,700330億4405万-1.04%11.111.18
05/141,5101,5231,5011,519+0.13%13,000330億8761万-0.91%11.121.18
05/131,5181,5271,5111,517-0.2%10,700330億4405万-1.04%11.111.18
05/101,5471,5471,5201,520-0.65%12,700331億940万-0.85%11.131.18
05/091,5261,5351,5161,530+0.66%7,500333億2722万-0.13%11.21.19
05/081,5201,5301,5121,520-0.39%10,900331億940万-0.78%11.131.18
05/071,5391,5391,5181,526+0.2%14,900332億4009万-0.52%11.171.19
05/021,5341,5351,5231,523-0.85%7,800331億7474万-0.78%11.151.19
05/011,5401,5401,5201,536-0.45%8,900334億5792万-0.26%11.251.2
04/301,5241,5461,5201,543+0.85%16,200336億1039万-0.06%11.31.2
04/261,5401,5471,4951,530-1.16%64,000333億2722万-1.1%11.21.19
04/251,5651,5651,5421,548-0.77%18,500337億1931万-0.26%11.341.21
04/241,5441,5681,5441,560+1.69%25,800339億8070万+0.32%11.421.21
04/231,5391,5501,5271,534-0.32%14,300334億1435万-1.48%11.231.19
04/221,5271,5491,5211,539+0.79%32,900335億2326万-1.35%11.271.2
04/191,5701,5881,5021,527-3.17%66,800332億6187万-2.24%11.181.19
04/181,6251,7171,5631,577+5.48%425,500343億5100万+0.83%11.551.23
04/171,5101,5141,4841,495-0.99%17,200325億6483万-4.41%10.951.16
04/161,5331,5421,5051,510-2.64%19,900328億9157万-3.64%11.061.18
04/151,5311,5551,5301,551-0.06%8,000337億8465万-1.15%11.361.21
04/121,5751,5771,5481,552-1.46%18,900338億644万-1.21%11.371.21
04/111,5541,5801,5441,575+1.42%13,500343億743万+0.19%11.531.23
04/101,5401,5571,5401,553+1.5%15,200338億2822万-1.21%11.371.21
04/091,5031,5311,5031,530+2.2%19,400333億2722万-2.67%11.21.19
04/081,5001,5081,4901,497-0.66%23,400326億840万-4.77%10.961.17
04/051,4991,5091,4851,507-0.46%22,100328億2622万-4.2%11.041.17
04/041,5201,5291,5111,514-0.2%23,800329億7870万-3.81%11.091.18
04/031,4931,5321,4871,517+0.8%26,300330億4405万-3.68%11.111.18
04/021,5141,5341,5011,505-1.83%26,800327億8266万-4.44%11.021.17
04/011,5601,5641,5321,533-1.6%29,100333億9257万-2.67%11.231.19
03/291,5731,5821,5541,558+0.19%28,600339億3713万-1.14%12.451.21
03/281,6101,6101,5551,555-6.33%134,000338億7178万-0.77%12.431.21
03/271,6421,6751,6371,660+1.9%69,700361億5895万+6.48%13.271.29
03/261,6171,6421,6111,629+0.37%82,200354億8369万+5.44%13.021.27
03/251,6461,6501,6231,623-1.28%68,800353億5299万+5.87%12.971.26
03/221,6361,6451,6181,644+1.17%26,100358億1043万+8.16%13.141.28
03/211,6371,6561,6251,625+0.49%35,700353億9656万+7.9%12.991.27
03/191,6021,6171,5921,617+0.56%23,400352億2230万+8.31%12.921.26
03/181,5931,6131,5911,608+1.2%26,400350億2626万+8.65%12.851.25
03/151,5781,5931,5651,589+0.19%20,000346億1239万+8.24%12.71.24
03/141,5561,5891,5551,586+1.93%21,800345億4704万+8.93%12.681.23
03/131,5701,5801,5451,556-0.89%27,500338億9357万+7.68%12.441.21
03/121,5601,5701,5311,570-0.13%33,600341億9852万+9.41%12.551.22
03/111,5961,6051,5561,572-1.81%36,200342億4209万+10.32%12.561.22
03/081,5811,6121,5811,601+0.82%51,700348億7378万+13.14%12.81.25
03/071,5801,6011,5691,588+1.4%50,600345億9061万+13.02%12.691.24
03/061,5381,5811,5351,566+1.1%48,600341億1139万+12.26%12.521.22
03/051,5101,5501,5091,549+1.91%64,300337億4109万+11.76%12.381.21
03/041,5351,5361,5121,520-1.04%103,800331億940万+10.38%12.151.18
03/011,5461,5561,5171,536-0.26%190,100334億5792万+12.12%12.281.2
02/291,5141,5581,5141,540+1.18%303,600335億4505万+13.07%12.311.2
02/281,5031,5341,4881,522+0.4%147,300331億5296万+12.32%12.161.18
02/271,5201,5411,4901,516+0.13%80,200330億2227万+12.46%12.121.18
02/261,5891,5891,5131,514-3.44%157,800329億7870万+12.9%12.11.18
02/221,6001,6281,5231,568+17.63%549,800341億5496万+17.45%12.531.22
02/211,3341,3441,3251,333-0.07%11,300290億3607万+0.53%10.651.04
02/201,3301,3421,3301,334+0.3%14,000290億5785万+0.53%10.661.04
02/191,3251,3301,3151,330+0.76%9,800289億7072万+0.08%10.631.04
02/161,3091,3241,3001,320+2.33%20,400287億5290万-0.75%10.551.03
02/151,3101,3101,2881,290-0.39%14,400280億9942万-3.15%10.311
02/141,3011,3031,2931,295-0.92%14,200282億833万-3%10.351.01
02/131,2921,3201,2921,307+1.4%14,900284億6972万-2.24%10.451.02
02/091,3061,3061,2881,289-1.38%15,100280億7764万-3.73%10.31
02/081,3001,3111,2831,307+1%19,200284億6972万-2.54%10.451.02
02/071,3101,3101,2911,294-1.22%19,200281億8655万-3.5%10.341.01
02/061,3121,3221,3091,310-0.15%11,100285億3507万-2.38%10.471.02
02/051,3191,3231,3101,312-0.38%11,500285億7864万-2.24%10.491.02
02/021,3191,3271,3071,317-0.15%13,800286億8755万-1.79%10.531.03
02/011,3301,3381,3171,319-2.44%24,400287億3111万-1.57%10.541.03
01/311,3271,3521,3271,352+1.12%21,700294億4994万+0.97%10.811.05
01/301,3381,3431,3251,337-0.22%15,400291億2320万0%10.691.04
01/291,3331,3421,3321,340+1.59%12,700291億8855万+0.53%10.711.04
01/261,3351,3411,3181,319-1.79%26,500287億3111万-0.83%10.541.03
01/251,3401,3491,3401,343+0.07%19,900292億5389万+1.28%10.731.05
01/241,3561,3561,3371,342-1.11%14,900292億3211万+1.51%10.731.04
01/231,3611,3721,3571,357+0.3%10,300295億5885万+2.96%10.851.06
01/221,3421,3641,3421,353+0.82%13,700294億7172万+2.97%10.811.05
01/191,3601,3601,3421,342-1.32%15,300292億3211万+2.44%10.731.04
01/181,3491,3651,3491,360+0.82%12,500296億2420万+3.98%10.871.06
01/171,3531,3751,3461,349-0.66%17,100293億8459万+3.53%10.781.05
01/161,3901,3901,3571,358-1.59%13,100295億8063万+4.46%10.851.06
01/151,3621,3851,3601,380+1.32%27,200300億5985万+6.4%11.031.07
01/121,3741,3741,3481,362-0.51%20,500296億6776万+5.42%10.891.06
01/111,3731,3791,3601,369+0.51%25,300298億2024万+6.29%10.941.07
01/101,3681,3711,3601,362+0.44%26,100296億6776万+6.07%10.891.06
01/091,3561,3671,3521,356+0.59%18,300295億3707万+5.85%10.841.06
01/051,3301,3481,3281,348+1.35%18,100293億6281万+5.56%10.771.05
01/041,3221,3301,3011,330+0.45%18,800289億7072万+4.48%10.631.04
2023
12/291,3081,3241,3071,324+0.76%16,900288億4003万+4.17%10.581.13
12/281,2961,3141,2951,314+1.08%19,400286億2220万+3.55%10.51.12
12/271,2971,3031,2851,300+0.46%25,700283億1725万+2.6%10.391.11
12/261,2781,2991,2781,294+0.31%15,600281億8655万+2.29%10.341.1
12/251,3001,3051,2761,2900%30,900280億9942万+2.06%10.311.1
12/221,3101,3141,2741,290-0.46%40,000280億9942万+2.06%10.311.1
12/211,2821,3431,2781,296+3.51%193,800282億3012万+2.61%10.361.11
12/201,2481,2581,2461,252+0.32%12,900272億7169万-0.87%10.011.07
12/191,2251,2481,2251,248+1.13%11,600271億8456万-1.27%9.971.06
12/181,2351,2351,2201,234-0.32%12,900268億7960万-2.45%9.861.05

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
2010年
3月期
580
6/25
248
11/26
1,330,000
6/26
--+13.01%
12/28
-14.88%
11/18
2011年
3月期
400
3/4
250
3/15
221,700
3/4
74億8800万46億8000万+12.71%
3/4
-23.9%
3/15
2012年
3月期
407
3/27
299
4/8
634,100
1/30
76億1904万55億9728万+8.43%
12/2
-7.87%
12/20
2013年
3月期
421
3/18
320
6/5

6/4
79,500
3/26
78億8112万59億9040万+6.37%
3/21
-7.39%
4/1
2014年
3月期
468
1/22
363
4/2
104,800
11/21
101億9421万67億9536万+7.5%
1/22
-7.49%
6/7
2015年
3月期
640
3/24
430
4/11
193,800
12/18
139億4080万93億6647万+15.79%
7/16
-9.94%
10/17
2016年
3月期
718
8/17
489
2/12
81,300
8/19
156億3983万106億5164万+9.57%
8/17
-10.66%
1/21
2017年
3月期
678
3/28
495
6/27
173,700
9/28
147億6853万107億8233万+11.88%
7/25
-5.58%
5/24
2018年
3月期
1,128
11/22
616
4/17

4/14
191,000
9/27
245億7066万134億1802万+15.73%
7/24
-12.38%
2/15
2019年
3月期
1,000
9/25
662
12/25
230,000
9/5
217億8250万144億2001万+10.55%
1/25
-16.51%
12/25
2020年
3月期
935
1/24
580
3/13
214,900
9/9
203億6663万126億3385万+16.09%
3/27
-23.53%
3/13
2021年
3月期
1,033
3/29
701
4/3
269,600
9/29
225億132万152億6953万+8.07%
5/28
-7.35%
10/16
2022年
3月期
1,098
9/28
891
3/9
294,100
8/20
239億1718万194億820万+10.27%
9/14
-7.56%
10/14
2023年
3月期
1,254
3/29
911
4/8
327,500
8/5
273億1525万198億4385万+8.7%
3/9
-5.27%
9/30
2024年
3月期
1,675
3/27
1,188
4/7

4/6
549,800
2/22
364億8568万258億7761万+17.47%
2/22
-7.28%
8/3
最新1,502
2024/5/17
8,300327億1731万-1.96%
1,532

年間値上がり率

2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
0%(1倍)
2012/12/28 vs 2011/12/30
7%(1.07倍)
2013/12/30 vs 2012/12/28
23%(1.23倍)
2014/12/30 vs 2013/12/30
30%(1.3倍)
2015/12/30 vs 2014/12/30
4%(1.04倍)
2016/12/30 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/30
70%(1.7倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
25%(1.25倍)
2020/12/30 vs 2019/12/30
5%(1.05倍)
2021/12/30 vs 2020/12/30
1%(1.01倍)
2022/12/30 vs 2021/12/30
10%(1.1倍)
2023/12/29 vs 2022/12/30
22%(1.22倍)
2024/05/17 vs 2023/12/29
13%(1.13倍)
過去安値
248円(2009/11/26)
506%(6.06倍)
1,502円(5/17)