5268 旭コンクリート工業

5268
2024/03/28
時価
96億円
PER 予
30.55倍
2010年以降
赤字-602.94倍
(2010-2023年)
PBR
0.9倍
2010年以降
0.74-1.32倍
(2010-2023年)
配当 予
2.46%
ROE 予
2.94%
ROA 予
2.28%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
740
始値
734
高値
740
安値
725
終値 -1.08%
732
出来高 -64%
900

乖離率

株価(5日)
移動平均値
-0.81%
738
株価(25日)
移動平均値
+0.41%
729
出来高(5日)
移動平均値
-84.9%
5,960

2023/10/27~2024/03/28

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
03/28734740725732-1.08%90096億8655万+0.41%30.550.9
03/27727740727740+0.68%2,50097億9242万+1.65%30.890.91
03/26720735720735-1.08%19,00097億2625万+0.96%30.680.9
03/25741743736743+0.54%3,80098億3211万+2.06%31.010.91
03/22735739729739+0.54%3,60097億7918万+1.65%30.840.91
03/21728735720735+0.82%4,10097億2625万+1.24%30.680.9
03/19719730713729+1.25%9,30096億4685万+0.41%30.430.89
03/187207217167200%1,80095億2776万-0.83%30.050.88
03/15720721717720-0.41%1,90095億2776万-0.96%30.050.88
03/14727727723723-0.69%40095億6745万-0.69%30.180.89
03/12716728710728+1.68%9,60096億3362万0%30.390.89
03/11719724706716-0.42%12,60094億7482万-1.78%29.880.88
03/08712728708719+0.42%6,40095億1452万-1.51%30.010.88
03/07720722716716-1.78%6,20094億7482万-1.92%29.880.88
03/067217297197290%5,70096億4685万-0.27%30.430.89
03/057207297167290%1,90096億4685万-0.41%30.430.89
03/047257297207290%9,70096億4685万-0.55%30.430.89
03/01726729725729+0.28%1,00096億4685万-0.55%30.430.89
02/29725727725727-0.55%50096億2039万-0.95%30.340.89
02/28724731722731+0.27%6,70096億7332万-0.41%30.510.9
02/27727733722729+0.28%6,60096億4685万-0.82%30.430.89
02/26740742723727-1.09%12,30096億2039万-1.22%30.340.89
02/22720735720735+1.52%10,60097億2625万-0.14%30.680.9
02/21724724716724-0.82%17,10095億8069万-1.76%30.220.89
02/20730735715730+0.69%2,60096億6009万-0.95%30.470.89
02/19719733719725-1.23%3,50095億9392万-1.76%30.260.89
02/16711734711734+1.52%1,90097億1302万-0.68%30.640.9
02/15725738715723-0.28%4,30095億6745万-2.17%30.180.89
02/14730730721725-0.68%6,10095億9392万-2.16%30.260.89
02/13728730699730+0.27%16,40096億6009万-1.62%30.470.89
02/09734759684728-0.82%39,50096億3362万-2.02%30.390.89
02/08736739725734-0.27%5,70097億1302万-1.34%30.640.9
02/07741746730736-0.67%9,30097億3948万-1.21%30.720.9
02/06743743741741+0.82%50098億565万-0.54%30.930.91
02/05740744732735-0.27%2,70097億2625万-1.34%30.680.9
02/027367377337370%1,30097億5272万-1.07%30.760.9
02/017387407317370%4,10097億5272万-1.07%30.760.9
01/31743744734737-0.94%15,20097億5272万-1.07%30.760.9
01/30743745743744+0.13%1,90098億4535万-0.13%31.050.91
01/29745747728743-0.27%2,90098億3211万-0.13%31.010.91
01/267387457387450%2,50098億5858万+0.13%31.090.91
01/257467467347450%10,10098億5858万+0.27%31.090.91
01/24737745735745+0.4%3,90098億5858万+0.4%31.090.91
01/23740742730742+0.27%5,10098億1888万+0.13%30.970.91
01/22745746737740-1.07%20,00097億9242万0%30.890.91
01/19748748736748+0.13%15,10098億9828万+1.22%31.220.92
01/18741747728747+0.81%7,90098億8505万+1.22%31.180.92
01/17743744730741-0.13%5,30098億565万+0.68%30.930.91
01/167457477207420%13,00098億1888万+0.95%30.970.91
01/15747752725742-0.67%16,80098億1888万+1.09%30.970.91
01/12753754747747-0.66%3,90098億8505万+2.05%31.180.92
01/11751760751752-0.27%19,50099億5121万+2.87%31.390.92
01/10750758749754+0.13%12,90099億7768万+3.43%31.470.92
01/09755755747753-0.26%5,50099億6444万+3.58%31.430.92
01/05755760750755-0.66%25,10099億9091万+4.14%31.510.93
01/04760768735760+0.8%20,800100億5708万+5.12%31.720.93
2023
12/29748754745754+0.8%18,30099億7768万+4.58%31.470.92
12/28739748737748+1.08%15,20098億9828万+4.03%31.220.92
12/27738742731740+0.41%27,10097億9242万+3.21%30.890.91
12/26728737728737+0.27%3,30097億5272万+3.08%30.760.9
12/25733736719735+0.68%34,50097億2625万+2.94%30.680.9
12/22732733723730-0.27%24,40096億6009万+2.53%30.470.89
12/21735735719732-0.27%12,90096億8655万+2.95%30.550.9
12/20729736726734+0.69%29,40097億1302万+3.53%30.640.9
12/19727729726729+0.55%5,10096億4685万+2.97%30.430.89
12/18725728722725+0.28%26,00095億9392万+2.69%30.260.89
12/15722723720723+0.28%6,90095億6745万+2.55%30.180.89
12/14716721712721+0.7%38,10095億4099万+2.41%30.090.88
12/13715716712716+0.28%5,60094億7482万+1.85%29.880.88
12/12710715704714+0.56%26,30094億4836万+1.85%29.80.87
12/117107107087100%2,60093億9543万+1.43%29.630.87
12/08709712705710+0.14%13,10093億9543万+1.72%29.630.87
12/077097127087090%2,20093億8219万+1.72%29.590.87
12/067087096977090%11,10093億8219万+2.01%29.590.87
12/057047097047090%1,80093億8219万+2.31%29.590.87
12/04709709709709+0.14%80093億8219万+2.46%29.590.87
12/01709709702708-0.14%11,80093億6896万+2.46%29.550.87
11/30706709699709+0.57%6,70093億8219万+2.9%29.590.87
11/29702706702705+0.28%2,80093億2926万+2.47%29.430.86
11/287017036997030%3,50093億279万+2.48%29.340.86
11/277057066997030%17,50093億279万+2.63%29.340.86
11/24700704699703+0.29%7,00093億279万+2.93%29.340.86
11/22701702697701+0.72%19,40092億7633万+2.64%29.260.86
11/21700700696696-0.85%2,70092億1016万+1.9%29.050.85
11/206977056867020%7,10092億8956万+2.63%29.30.86
11/17700702694702+1.45%5,00092億8956万+2.63%29.30.86
11/16693696688692-0.14%16,10091億5723万+1.17%28.880.85
11/156936956856930%3,00091億7046万+1.32%28.920.85
11/14691693683693+0.29%4,70091億7046万+1.32%28.920.85
11/136926946856910%4,50091億4400万+0.88%28.840.85
11/106916916806910%6,80091億4400万+0.88%28.840.85
11/09688697685691-0.86%14,90091億4400万+0.88%28.840.85
11/08682700671697+2.05%13,80092億2340万+1.6%29.090.85
11/07681689673683+0.74%4,60090億3813万-0.44%28.510.84
11/06672682672678+1.19%4,70089億7197万-1.17%28.30.83
11/026706716656700%6,80088億6611万-2.47%27.960.82
11/016706706666700%1,30088億6611万-2.62%27.960.82
10/31666676666670+0.45%3,50088億6611万-2.76%27.960.82
10/30670670654667-1.04%2,00088億2641万-3.33%27.840.82
10/276746746666740%2,70089億1904万-2.46%28.130.83

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
750
6/8

6/7
539
1/31
211,000
5/2
--+9.83%
6/7
-17.88%
7/24
2009年
3月期
580
8/18
500
4/2
17,000
7/24
--+11.88%
7/30
-3.59%
11/14
2010年
3月期
650
8/10

8/3

他2件
430
2/17
36,000
5/13
--+8.51%
8/10
-24.92%
2/8
2011年
3月期
605
1/7
435
4/14
57,500
4/13
80億596万57億5635万+9.52%
5/13
-3.03%
9/17
2012年
3月期
615
6/27
560
2/28
53,600
3/26
81億3829万74億1048万+4.56%
5/18
-2.6%
11/10
2013年
3月期
750
3/4
590
4/5
29,200
9/18
99億2475万78億747万+5.95%
12/10
-1.84%
4/26
2014年
3月期
827
10/1
624
12/19
93,900
11/12
109億4369万82億5739万+4.95%
1/20
-9.98%
10/11
2015年
3月期
740
6/19
605
3/27
385,300
9/1
97億9242万80億596万+4.21%
9/1
-4.03%
9/10
2016年
3月期
675
5/19
588
2/12
154,200
5/19
89億3227万77億8100万+4.48%
6/25
-4.27%
4/28
2017年
3月期
699
3/22

3/21
545
9/20
98,100
12/13
92億4986万72億1198万+6.64%
2/7
-6.13%
1/12
2018年
3月期
810
12/12
664
5/16
72,900
12/12
107億1873万87億8671万+6.32%
10/4
-3.95%
2/6
2019年
3月期
770
1/22
694
6/4
50,100
5/17
101億8941万91億8370万+4.05%
1/15
-3.4%
3/6
2020年
3月期
830
12/6
540
3/13
63,200
3/11
109億8339万71億4582万+6.08%
4/23
-16.61%
3/11
2021年
3月期
846
3/25
622
4/8
15,600
5/13
111億9511万82億3092万+5.03%
12/30
-5.27%
10/8
2022年
3月期
870
5/10
625
11/29
183,900
5/27
115億1271万82億7062万+4.61%
1/4
-16.06%
5/28
2023年
3月期
710
7/11

5/2
666
12/21

12/9
16,200
12/13
93億9543万88億1317万+1.77%
5/2
-2.25%
9/1
最新732
2024/3/28
90096億8655万+0.41%
729

年間値上がり率

1984/12/27 vs 1983/12/28
48%(1.48倍)
1985/12/28 vs 1984/12/27
7%(1.07倍)
1986/12/26 vs 1985/12/28
38%(1.38倍)
1987/12/26 vs 1986/12/26
16%(1.16倍)
1988/12/28 vs 1987/12/26
22%(1.22倍)
1989/12/28 vs 1988/12/28
84%(1.84倍)
1990/12/26 vs 1989/12/28
34%(1.34倍)
1991/12/24 vs 1990/12/26
-1%(0.99倍)
1992/12/30 vs 1991/12/24
9%(1.09倍)
1993/12/28 vs 1992/12/30
13%(1.13倍)
1994/12/28 vs 1993/12/28
-22%(0.78倍)
1995/12/28 vs 1994/12/28
-22%(0.78倍)
1996/12/27 vs 1995/12/28
-24%(0.76倍)
1997/12/30 vs 1996/12/27
-58%(0.42倍)
1998/12/30 vs 1997/12/30
-6%(0.94倍)
1999/12/30 vs 1998/12/30
-13%(0.87倍)
2000/12/26 vs 1999/12/30
-10%(0.9倍)
2001/12/27 vs 2000/12/26
-6%(0.94倍)
2002/12/25 vs 2001/12/27
10%(1.1倍)
2003/12/30 vs 2002/12/25
18%(1.18倍)
2004/12/29 vs 2003/12/30
51%(1.51倍)
2005/12/30 vs 2004/12/29
37%(1.37倍)
2006/12/29 vs 2005/12/30
2%(1.02倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
-1%(0.99倍)
2009/12/25 vs 2008/12/30
12%(1.12倍)
2010/12/30 vs 2009/12/25
-7%(0.93倍)
2011/12/26 vs 2010/12/30
1%(1.01倍)
2012/12/28 vs 2011/12/26
22%(1.22倍)
2013/12/30 vs 2012/12/28
-8%(0.92倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
-3%(0.97倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
20%(1.2倍)
2018/12/28 vs 2017/12/29
-5%(0.95倍)
2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
10%(1.1倍)
2021/12/30 vs 2020/12/30
-19%(0.81倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
10%(1.1倍)
2024/03/28 vs 2023/12/29
-3%(0.97倍)
過去安値
131円(1983/02/24)
459%(5.59倍)
732円(3/28)