5192 三ツ星ベルト

5192
2024/05/24
時価
1371億円
PER 予
13.45倍
2010年以降
5.48-52.13倍
(2010-2024年)
PBR
1.02倍
2010年以降
0.41-1.41倍
(2010-2024年)
配当 予
4.08%
ROE 予
7.56%
ROA 予
6.86%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
4,400
始値
4,375
高値
4,445
安値
4,370
終値 +0.23%
4,410
出来高 -5.25%
97,500

乖離率

株価(5日)
移動平均値
+0.34%
4,395
株価(25日)
移動平均値
-4.81%
4,633
出来高(5日)
移動平均値
-29.48%
138,260

2023/12/25~2024/05/24

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
2024
05/244,3754,4454,3704,410+0.23%97,5001371億6951万-4.81%13.451.02
05/234,4204,4404,3754,400+0.46%102,9001368億5847万-5.38%13.421.01
05/224,4104,4454,3804,380-0.45%122,8001362億3638万-6.03%13.361.01
05/214,4004,4604,3954,400+0.34%126,5001368億5847万-5.78%13.421.01
05/204,4254,4404,3604,385-0.57%241,6001363億9190万-6.26%13.381.01
05/174,4854,5304,4104,410-2.43%170,0001371億6951万-5.89%13.451.02
05/164,5004,5554,4854,520-0.77%235,2001405億9097万-3.73%13.791.04
05/154,4404,5904,4154,555+2.59%341,5001416億7962万-3.04%13.891.05
05/144,6304,6304,2154,440-4.1%584,4001381億263万-5.51%13.541.02
05/134,6254,6304,5704,630-0.32%279,4001440億1243万-1.59%14.121.07
05/104,6504,6654,6104,645+0.54%150,2001444億7899万-1.19%14.171.07
05/094,6504,6654,6204,620-0.75%146,6001437億139万-1.6%14.091.07
05/084,6754,6854,6404,655-0.85%189,6001447億9004万-0.83%14.21.07
05/074,7454,7504,6654,695-0.84%194,0001460億3420万+0.02%14.321.08
05/024,7704,7804,7204,735-1.25%187,7001472億7837万+0.92%14.441.09
05/014,8254,8254,7704,795-1.03%146,2001491億4462万+2.06%14.631.11
04/304,8204,8454,7654,845+0.31%184,3001506億9983万+3.04%14.781.12
04/264,8054,8354,7554,830+0.52%123,9001502億3327万+2.68%14.731.11
04/254,8404,8454,7854,805-0.72%101,7001494億5567万+2.08%14.661.11
04/244,7854,8404,7754,840+1.36%158,8001505億4431万+2.76%14.761.12
04/234,8154,8354,7604,775-0.83%102,9001485億2254万+1.34%14.571.1
04/224,7104,8204,7004,815+2.23%246,4001497億6671万+2.14%14.691.11
04/194,7704,8154,6704,710-1.26%200,1001465億77万-0.08%14.371.09
04/184,7754,8104,7204,770+0.21%169,6001483億6702万+1.12%14.551.1
04/174,8254,8354,7604,760-1.35%317,8001480億5598万+0.95%14.521.1
04/164,6604,8554,6554,825+3.21%789,0001500億7775万+2.33%14.721.11
04/154,5754,6804,5354,675+1.52%289,7001454億1212万-0.72%14.261.08
04/124,6204,6204,5904,605-0.11%100,0001432億3483万-2.27%14.051.06
04/114,5754,6304,5654,610+0.44%109,3001433億9035万-2.25%14.061.06
04/104,6154,6404,5804,590-0.65%106,4001427億6826万-2.77%141.06
04/094,5954,6354,5854,620+0.33%128,9001437億139万-2.3%14.091.07
04/084,6104,6154,5754,605+0.55%133,5001432億3483万-2.79%14.051.06
04/054,5754,6254,5454,580-0.22%169,9001424億5722万-3.6%13.971.06
04/044,5554,6104,5254,590+1.21%235,1001427億6826万-3.69%141.06
04/034,4704,5454,4654,535+0.78%212,4001410億5753万-5.11%13.831.05
04/024,5704,5854,4854,500-1.64%349,9001399億6889万-6.19%13.731.04
04/014,6854,6904,5654,575-2.03%317,4001423億170万-4.96%13.961.06
03/294,6404,6854,6204,670+0.76%293,7001452億5660万-3.29%17.671.02
03/284,7304,7904,6304,635-5.31%669,4001441億6795万-4.22%17.541.01
03/274,8904,9204,8704,895+0.1%635,1001522億5504万+0.93%18.521.07
03/264,8904,9004,8504,8900%416,1001520億9952万+0.8%18.51.07
03/254,9004,9154,8804,890-0.2%365,5001520億9952万+0.85%18.51.07
03/224,9104,9504,8654,900+0.1%372,7001524億1057万+1.11%18.541.07
03/214,9054,9104,8704,895+0.1%323,4001522億5504万+1.09%18.521.07
03/194,8254,8904,8054,890+1.35%314,1001520億9952万+1.07%18.51.07
03/184,8504,8504,8054,825+0.31%181,3001500億7775万-0.14%18.251.05
03/154,7804,8304,7654,810+0.63%395,3001496億1119万-0.33%18.21.05
03/144,7304,7804,7054,780+1.06%134,8001486億7806万-0.91%18.081.04
03/134,7804,7804,6904,730-0.63%202,9001471億2285万-2.01%17.891.03
03/124,6254,7654,5954,760+2.15%328,1001480億5598万-1.51%18.011.04
03/114,6954,7104,6254,660-2%444,1001449億4556万-3.68%17.631.02
03/084,6854,7704,6854,755+0.85%240,8001479億46万-1.92%17.991.04
03/074,7454,7604,7054,715-0.32%387,7001466億5629万-2.9%17.841.03
03/064,6804,7754,6704,730-1.46%443,9001471億2285万-2.75%17.891.03
03/054,7954,8154,7454,800-0.41%383,0001493億15万-1.42%18.161.05
03/044,9454,9454,8154,820-2.33%494,7001499億2223万-1.03%18.231.05
03/014,9454,9604,9254,935-0.6%255,8001534億9921万+1.33%18.671.08
02/294,9255,0104,9104,965+0.81%375,2001544億3234万+2.06%18.781.08
02/284,9905,0204,9204,925-1.01%308,3001605億7567万+1.34%19.671.14
02/274,9405,0204,9354,975+1.02%358,2001622億588万+2.51%19.871.15
02/264,9404,9554,9254,925-0.3%209,3001605億7567万+1.69%19.671.14
02/224,9304,9604,9104,940+0.41%208,1001610億6473万+2.19%19.731.14
02/214,9204,9404,9104,9200%117,0001604億1265万+1.97%19.651.13
02/204,9204,9504,9054,9200%174,1001604億1265万+2.14%19.651.13
02/194,8554,9204,8504,920+1.44%227,3001604億1265万+2.31%19.651.13
02/164,8304,8604,8004,850+0.94%180,3001581億3036万+1.04%19.371.12
02/154,8304,8604,7904,8050%186,1001566億6317万+0.23%19.191.11
02/144,7904,8104,7604,805+0.31%211,2001566億6317万+0.36%19.191.11
02/134,7754,7904,7304,790+1.27%222,5001561億7410万+0.25%19.131.1
02/094,6504,7454,6254,730+1.07%291,6001542億1785万-0.8%18.891.09
02/084,7454,7654,6704,680-1.99%610,2001525億8764万-1.62%18.691.08
02/074,8404,9104,7104,775-1.44%637,1001556億8504万+0.63%19.071.1
02/064,8754,8804,8454,845-0.72%199,6001579億6733万+2.47%19.351.12
02/054,9054,9404,8704,880-0.2%224,7001591億848万+3.65%19.491.13
02/024,9304,9304,8904,890-0.2%187,6001594億3452万+4.38%19.531.13
02/014,9504,9654,9004,900-1.01%278,1001597億6057万+5.13%19.571.13
01/314,9154,9504,9054,950+0.71%197,7001613億9078万+6.73%19.771.14
01/304,8904,9454,8804,915+0.92%282,4001602億4963万+6.57%19.631.13
01/294,8304,8754,8304,870+1.14%175,0001587億8244万+6.1%19.451.12
01/264,8204,8504,8054,815-0.21%191,9001569億8921万+5.38%19.231.11
01/254,7904,8404,7904,825+0.31%148,0001573億1525万+6.07%19.271.11
01/244,8154,8304,7804,810-0.62%227,2001568億2619万+6.16%19.211.11
01/234,8304,8604,8154,840+1.68%395,8001578億431万+7.27%19.331.12
01/224,7404,7604,7254,760+0.95%270,4001551億9598万+5.97%19.011.1
01/194,7304,7404,7054,715+0.32%141,6001537億2879万+5.32%18.831.09
01/184,7104,7454,6954,700-0.21%172,2001532億3973万+5.26%18.771.08
01/174,7454,7804,7104,710-0.21%338,8001535億6577万+5.82%18.811.09
01/164,7454,7454,7104,720-0.32%175,9001538億9181万+6.28%18.851.09
01/154,6604,7454,6604,735+1.28%229,4001543億8087万+6.76%18.911.09
01/124,7304,7554,6504,675-0.74%280,5001524億2462万+5.65%18.671.08
01/114,6904,7254,6904,710+1.4%321,4001535億6577万+6.61%18.811.09
01/104,5954,6654,5954,645+1.53%325,5001514億4649万+5.33%18.551.07
01/094,5554,6104,5404,575+1.22%289,7001491億6420万+3.91%18.271.06
01/054,4804,5304,4704,520+1.35%308,6001473億7097万+2.82%18.051.04
01/044,3954,4654,3604,460+1.71%274,2001454億1472万+1.55%17.821.03
2023
12/294,3754,4054,3704,385+0.57%154,3001429億6940万-0.11%17.521.37
12/284,3404,3704,3354,360+0.81%168,4001421億5430万-0.75%17.421.36
12/274,3154,3404,3104,325+0.23%193,7001410億1315万-1.62%17.281.35
12/264,3054,3254,2954,315+0.35%164,0001406億8711万-1.91%17.241.34
12/254,3404,3454,2954,300-0.46%172,1001401億9805万-2.29%17.181.34

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
1,580
790
4/9

790
4/2
756
378
3/31
207,000
414,000
1/15
--+10.85%
5/7
-15.78%
1/16
2009年
3月期
1,152
576
8/25
598
299
10/28
290,500
581,000
6/5
--+23.83%
11/11
-33.1%
10/8
2010年
3月期
870
435
3/26

435
3/25
608
304
11/20
100,000
200,000
10/27
--+9.87%
4/6
-8.31%
10/9
2011年
3月期
1,074
537
2/16
650
325
10/29
186,000
372,000
11/9
425億3469万257億4260万+21.21%
11/25
-25.84%
3/15
2012年
3月期
940
470
3/27
732
366
6/17
214,000
428,000
7/1
372億2776万289億9012万+11.27%
7/5
-10.15%
8/8
2013年
3月期
1,040
520
3/12

520
3/11
680
340
6/12
260,500
521,000
7/3
411億8816万269億3072万+17.08%
7/3
-13.16%
5/16
2014年
3月期
1,256
628
1/20
850
425
6/7
160,500
321,000
2/7
447億1887万336億6340万+10.89%
11/22
-13.87%
6/7
2015年
3月期
2,018
1,009
2/5
1,042
521
5/7
274,500
549,000
10/30
718億4927万370億9957万+11.95%
11/4
-5.4%
4/6
2016年
3月期
2,080
1,040
8/19
1,438
719
2/12
234,000
468,000
9/1
709億3673万490億4183万+7.7%
3/22
-12.97%
1/21
2017年
3月期
2,200
1,100
3/21

1,100
3/16

他2件
1,418
709
6/24
144,000
288,000
5/23
717億2923万483億5975万+10.31%
7/21
-15.5%
6/24
2018年
3月期
3,194
1,597
1/5
1,968
984
4/6
156,500
313,000
5/24
1041億3781万641億6506万+9.93%
5/11
-18.01%
2/15
2019年
3月期
3,185
10/2
1,885
12/25
210,700
10/30
1038億4437万614億5891万+18.76%
6/22
-15.66%
12/25
2020年
3月期
2,264
4/16
1,104
3/17
117,500
6/21
738億1590万359億9503万+11.77%
4/23
-27.26%
3/16
2021年
3月期
1,896
7/21
1,107
4/3
158,500
1/28
618億1755万360億9284万+15.13%
5/28
-7.54%
8/24
2022年
3月期
2,216
1/5
1,616
5/13
133,200
11/30
722億5090万526億8838万+8.56%
9/10
-7.55%
5/13
2023年
3月期
4,170
3/9
1,885
4/27
649,300
11/9
1359億5950万614億5891万+29.94%
5/20

5/16
-6.39%
9/30
2024年
3月期
5,020
2/28

2/27

他4件
3,735
4/6
834,200
10/30
1636億7307万1217億7667万+8.48%
9/5
-11.31%
10/4
最新4,410
2024/5/24
97,5001371億6951万-4.81%
4,633

年間値上がり率

1984/12/28 vs 1983/12/28
22%(1.22倍)
1985/12/28 vs 1984/12/28
82%(1.82倍)
1986/12/27 vs 1985/12/28
206%(3.06倍)
1987/12/28 vs 1986/12/27
-51%(0.49倍)
1988/12/28 vs 1987/12/28
15%(1.15倍)
1989/12/29 vs 1988/12/28
31%(1.31倍)
1990/12/28 vs 1989/12/29
-51%(0.49倍)
1991/12/30 vs 1990/12/28
0%(1倍)
1992/12/30 vs 1991/12/30
-45%(0.55倍)
1993/12/30 vs 1992/12/30
5%(1.05倍)
1994/12/30 vs 1993/12/30
47%(1.47倍)
1995/12/29 vs 1994/12/30
-8%(0.92倍)
1996/12/30 vs 1995/12/29
-19%(0.81倍)
1997/12/30 vs 1996/12/30
-43%(0.57倍)
1998/12/30 vs 1997/12/30
11%(1.11倍)
1999/12/30 vs 1998/12/30
-20%(0.8倍)
2000/12/29 vs 1999/12/30
8%(1.08倍)
2001/12/28 vs 2000/12/29
8%(1.08倍)
2002/12/30 vs 2001/12/28
-12%(0.88倍)
2003/12/30 vs 2002/12/30
31%(1.31倍)
2004/12/30 vs 2003/12/30
34%(1.34倍)
2005/12/30 vs 2004/12/30
85%(1.85倍)
2006/12/29 vs 2005/12/30
-13%(0.87倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-12%(0.88倍)
2009/12/30 vs 2008/12/30
-22%(0.78倍)
2010/12/30 vs 2009/12/30
27%(1.27倍)
2011/12/30 vs 2010/12/30
-16%(0.84倍)
2012/12/28 vs 2011/12/30
21%(1.21倍)
2013/12/30 vs 2012/12/28
26%(1.26倍)
2014/12/30 vs 2013/12/30
48%(1.48倍)
2015/12/30 vs 2014/12/30
9%(1.09倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
55%(1.55倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
-1%(0.99倍)
2020/12/30 vs 2019/12/30
-19%(0.81倍)
2021/12/30 vs 2020/12/30
27%(1.27倍)
2022/12/30 vs 2021/12/30
59%(1.59倍)
2023/12/29 vs 2022/12/30
28%(1.28倍)
2024/05/24 vs 2023/12/29
1%(1.01倍)
過去安値
455円(1983/02/23)
870%(9.7倍)
4,410円(5/24)