3333 あさひ

3333
2024/03/27
時価
352億円
PER 予
10.32倍
2010年以降
5.16-28.53倍
(2010-2023年)
PBR
0.94倍
2010年以降
0.75-4.67倍
(2010-2023年)
配当 予
3.35%
ROE 予
9.12%
ROA 予
6.51%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,344
始値
1,344
高値
1,344
安値
1,325
終値 -1.04%
1,330
出来高 -37.5%
59,000

乖離率

株価(5日)
移動平均値
-0.23%
1,333
株価(25日)
移動平均値
+1.37%
1,312
出来高(5日)
移動平均値
-2.19%
60,320

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
03/281,3441,3441,3251,330-1.04%59,000349億26万+1.37%10.220.93
03/271,3291,3441,3261,344+1.13%94,400352億6763万+2.6%10.320.94
03/261,3291,3321,3251,329+0.08%41,700348億7402万+1.68%10.210.93
03/251,3261,3301,3231,328-0.3%58,200348億4778万+1.76%10.20.93
03/221,3311,3341,3261,332-0.22%48,300349億5274万+2.15%10.230.93
03/211,3281,3351,3251,335+0.75%79,300350億3146万+2.53%10.250.94
03/191,3201,3251,3151,325+0.38%86,600347億6906万+1.84%10.180.93
03/181,3181,3201,3101,320+0.38%43,000346億3785万+1.54%10.140.92
03/151,3181,3191,3131,315-0.23%37,500345億665万+1.23%10.10.92
03/141,3081,3181,3071,318+0.92%42,000345億8537万+1.46%10.120.92
03/131,3151,3161,3001,306-0.61%39,600342億7048万+0.62%10.030.91
03/121,3071,3141,2891,314+0.61%87,000344億8041万+1.23%10.090.92
03/111,3101,3161,2961,306-0.84%71,600342億7048万+0.62%10.030.91
03/081,3041,3201,3041,317+0.61%98,800345億5913万+1.54%10.120.92
03/071,3021,3101,3001,309+0.54%66,000343億4920万+0.93%10.050.92
03/061,2881,3061,2881,302+0.93%123,800341億6552万+0.39%100.91
03/051,2851,2971,2761,290+0.39%76,400338億5063万-0.54%9.910.9
03/041,3021,3041,2851,285-1.31%94,500337億1942万-0.93%9.870.9
03/011,3181,3181,3001,302-1.21%73,900341億6552万+0.39%100.91
02/291,3101,3221,3081,318+0.61%105,500345億8537万+1.62%10.120.92
02/281,3001,3111,2971,310+0.46%110,200343億7544万+1.08%10.060.92
02/271,2931,3071,2891,304+0.85%136,200342億1800万+0.69%10.020.91
02/261,2861,2991,2861,293+0.7%157,000339億2935万-0.08%9.930.91
02/221,2781,2851,2761,284+0.55%59,800336億9318万-0.77%9.860.9
02/211,2791,2791,2661,277-0.08%84,100335億950万-1.31%9.810.89
02/201,2801,2801,2721,278+0.08%57,200335億3574万-1.24%9.820.9
02/191,2681,2811,2651,277-0.85%166,000335億950万-1.31%9.810.89
02/161,2931,2931,2831,288+0.16%352,600337億9815万-0.54%9.890.9
02/151,2941,2941,2821,286-0.39%130,000337億4566万-0.69%9.880.9
02/141,3001,3001,2881,291-0.77%79,600338億7687万-0.39%9.920.9
02/131,3051,3071,2951,301-0.23%92,500341億3928万+0.39%9.990.91
02/091,3041,3091,3001,3040%53,300342億1800万+0.77%10.020.91
02/081,3051,3061,2911,304-0.08%87,600342億1800万+0.85%10.020.91
02/071,3061,3061,2991,305+0.31%46,700342億4424万+1.01%10.020.91
02/061,3071,3081,3001,301-0.46%46,500341億3928万+0.85%9.990.91
02/051,3041,3131,3011,307+0.38%85,800342億9672万+1.48%10.040.92
02/021,3021,3031,2951,302+0.15%65,600341億6552万+1.24%100.91
02/011,2991,3041,2941,300-0.38%51,000341億1304万+1.17%9.980.91
01/311,2991,3051,2951,305+0.38%43,700342億4424万+1.64%10.020.91
01/301,3041,3051,2991,300-0.23%46,200341億1304万+1.4%9.980.91
01/291,2981,3051,2971,303+0.85%53,900341億9176万+1.64%10.010.91
01/261,2931,2991,2901,292-0.15%55,400339億311万+0.86%9.920.91
01/251,2941,2971,2901,294+0.31%36,900339億5559万+1.01%9.940.91
01/241,2961,2971,2851,290-0.46%38,300338億5063万+0.78%9.910.9
01/231,2931,3021,2931,296+0.47%63,800340億807万+1.25%9.950.91
01/221,2881,2931,2881,290+0.31%28,300338億5063万+0.78%9.910.9
01/191,2931,2931,2841,286-0.16%54,400337億4566万+0.39%9.880.9
01/181,2811,2921,2781,288+0.63%76,800337億9815万+0.47%9.890.9
01/171,2761,2921,2761,280+0.39%64,700335億8822万-0.16%9.830.9
01/161,2951,2951,2751,275-1.32%82,300334億5702万-0.62%9.790.89
01/151,3001,3011,2921,292-0.08%55,400339億311万+0.62%9.920.91
01/121,2991,3021,2901,293-0.54%47,400339億2935万+0.7%9.930.91
01/111,2951,3091,2901,300+0.7%103,100341億1304万+1.17%9.980.91
01/101,2911,2951,2891,291+0.16%54,800338億7687万+0.47%9.920.9
01/091,2751,2891,2741,289+1.34%74,100338億2439万+0.23%9.90.9
01/051,2771,2801,2701,272-0.39%73,200333億7829万-1.17%9.770.89
01/041,2701,2781,2581,277+0.79%69,400335億950万-0.93%9.810.89
2023
12/291,2651,2671,2631,267+0.24%58,800332億4709万-1.78%9.730.89
12/281,2551,2641,2521,264+0.88%50,200331億6837万-2.17%9.710.89
12/271,2511,2601,2501,253+0.16%100,400328億7972万-3.24%9.620.88
12/261,2521,2551,2391,251-1.73%300,600328億2724万-3.55%9.610.88
12/251,2751,2781,2661,273-0.16%96,800334億453万-2%9.780.89
12/221,2701,2781,2701,275+0.39%61,600334億5702万-1.92%9.790.89
12/211,2761,2781,2661,270-0.94%48,100333億2581万-2.38%9.750.89
12/201,2821,2881,2821,282-0.16%37,300336億4070万-1.61%9.850.9
12/191,2841,2841,2761,284-0.08%51,200336億9318万-1.46%9.860.9
12/181,2831,2851,2761,285-0.31%42,900337億1942万-1.46%9.870.9
12/151,2931,2951,2861,289+0.08%63,300338億2439万-1.23%9.90.9
12/141,2901,2961,2831,288+0.16%58,700337億9815万-1.3%9.890.9
12/131,3061,3061,2851,286-1.53%57,700337億4566万-1.53%9.880.9
12/121,3071,3121,3021,306-0.15%52,400342億7048万0%10.030.91
12/111,2951,3081,2951,308+0.77%42,500343億2296万+0.15%10.050.92
12/081,3111,3111,2961,298-0.31%97,000340億6055万-0.54%9.970.91
12/071,3081,3121,3021,302-0.69%55,700341億6552万-0.31%100.91
12/061,3031,3121,2981,311+1.16%58,400344億168万+0.38%10.070.92
12/051,3001,3041,2961,296-0.69%45,800340億807万-0.69%9.950.91
12/041,3011,3111,2981,3050%66,000342億4424万+0.08%10.020.91
12/011,3171,3171,3031,305-0.91%58,400342億4424万+0.23%10.020.91
11/301,3161,3171,3091,317+0.08%42,000345億5913万+1.31%10.120.92
11/291,3161,3171,3091,3160%50,300345億3289万+1.39%10.110.92
11/281,3141,3161,3061,316+0.15%63,700345億3289万+1.62%10.110.92
11/271,3201,3231,3061,314-0.23%65,400344億8041万+1.7%10.090.92
11/241,3151,3201,3121,317-0.08%72,000345億5913万+2.09%10.120.92
11/221,3121,3221,3121,318+0.08%77,400345億8537万+2.41%10.120.92
11/211,2991,3171,2981,317+1.31%123,300345億5913万+2.49%10.120.92
11/201,3011,3041,2971,300-0.54%50,500341億1304万+1.4%9.980.91
11/171,2951,3071,2931,307+0.77%47,200342億9672万+2.11%10.040.92
11/161,3061,3061,2961,297-0.38%55,300340億3431万+1.49%9.960.91
11/151,2961,3051,2891,302+0.77%53,300341億6552万+2.04%100.91
11/141,3031,3051,2921,292-0.54%57,600339億311万+1.41%9.920.91
11/131,3101,3111,2981,299-0.84%73,300340億8679万+2.04%9.980.91
11/101,3031,3121,2961,310+0.08%57,700343億7544万+3.15%10.060.92
11/091,2931,3091,2931,309+0.54%79,500343億4920万+3.31%10.050.92
11/081,2951,3031,2921,302+0.54%91,700341億6552万+3.01%100.91
11/071,2841,3001,2831,295+0.78%95,800339億8183万+2.61%9.950.91
11/061,3091,3101,2821,285-1.68%115,800337億1942万+1.9%9.870.9
11/021,3101,3111,2991,307-0.15%89,200342億9672万+3.65%10.040.92
11/011,3021,3141,2951,309+0.69%180,800343億4920万+3.97%10.050.92
10/311,2801,3001,2771,300+1.56%158,500341億1304万+3.34%9.980.91
10/301,2741,2861,2671,280+0.47%326,900335億8822万+1.75%9.830.9

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
2009年
2月期
1,180
2,360
1/5
490
980
3/18
1,008,800
504,400
2/4
--+25.52%
4/15
-17.21%
9/16
2010年
2月期
1,810
3,620
8/19
785
1,570
3/13
649,800
324,900
8/18
--+19.83%
6/24
-13.35%
11/17
2011年
2月期
1,642
3/29
1,063
12/1
374,200
7/7
430億8739万278億9397万+13.45%
2/2
-15.23%
7/7
2012年
2月期
1,869
9/30
1,070
3/15
518,000
6/21
490億4405万280億7765万+10.74%
9/20
-7.11%
6/14
2013年
2月期
1,615
5/7
1,073
6/14
450,400
4/3
423億7889万281億5637万+21.13%
4/3
-19.57%
6/4
2014年
2月期
1,800
5/8
1,203
3/8
706,800
4/2
472億3344万315億6768万+17.81%
5/1
-16.53%
6/7
2015年
2月期
1,493
6/19
1,060
1/16

1/13

他3件
552,200
9/24
391億7751万278億1524万+9.97%
6/18
-8.89%
4/11
2016年
2月期
1,530
7/23
1,037
5/15

5/13
734,200
7/7
401億4842万272億1170万+19.29%
7/9
-13.65%
8/25
2017年
2月期
1,806
4/12
1,192
11/21

11/9
646,100
6/21
473億9088万312億7903万+16.89%
4/8
-14.16%
8/5

8/4
2018年
2月期
1,500
4/10
1,223
8/30

8/29
656,400
9/26
393億6120万320億9249万+9.17%
4/5
-4.92%
8/30
2019年
2月期
1,680
6/26
1,198
12/25
916,000
4/4
440億8454万314億3647万+17.52%
6/26
-11.11%
12/25
2020年
2月期
1,559
3/27
1,076
2/28
851,400
2/19
409億940万282億3510万+7.52%
12/30
-17.86%
3/13
2021年
2月期
1,989
8/24
934
3/13
1,575,000
9/29
521億9295万245億890万+18.19%
4/9
-9.46%
11/18
2022年
2月期
1,655
3/23
1,252
12/1
1,016,600
2/17
434億2852万328億5348万+7.88%
12/30
-6.76%
10/5
2023年
2月期
1,432
12/27
1,260
6/29
792,900
2/17
375億7682万330億6340万+5.45%
11/25
-3.21%
3/20
最新1,330
2024/3/28
59,000349億26万+1.37%
1,312

年間値上がり率

2006/12/29 vs 2005/12/30
21%(1.21倍)
2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/30 vs 2007/12/28
78%(1.78倍)
2009/12/30 vs 2008/12/30
22%(1.22倍)
2010/12/30 vs 2009/12/30
-21%(0.79倍)
2011/12/30 vs 2010/12/30
50%(1.5倍)
2012/12/28 vs 2011/12/30
-25%(0.75倍)
2013/12/30 vs 2012/12/28
19%(1.19倍)
2014/12/30 vs 2013/12/30
-24%(0.76倍)
2015/12/30 vs 2014/12/30
16%(1.16倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
2%(1.02倍)
2018/12/28 vs 2017/12/29
5%(1.05倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
15%(1.15倍)
2021/12/30 vs 2020/12/30
-11%(0.89倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
-8%(0.92倍)
2024/03/28 vs 2023/12/29
5%(1.05倍)
過去安値
485円(2008/01/17)
174%(2.74倍)
1,330円(3/28)