5962 浅香工業

5962
2024/03/28
時価
17億円
PER 予
6.13倍
2010年以降
赤字-258.62倍
(2010-2023年)
PBR
0.41倍
2010年以降
0.28-1.11倍
(2010-2023年)
配当 予
2.41%
ROE 予
6.74%
ROA 予
3.38%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,674
始値
1,634
高値
1,698
安値
1,634
終値 -0.96%
1,658
出来高 -66.67%
600

乖離率

株価(5日)
移動平均値
-1.19%
1,678
株価(25日)
移動平均値
+0.97%
1,642
出来高(5日)
移動平均値
-54.55%
1,320

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
03/281,6341,6981,6341,658-0.96%60017億1947万+0.97%6.130.41
03/271,6981,6981,6741,674-1.41%1,80017億3607万+2.07%6.180.42
03/261,6991,6991,6851,698+1.07%60017億6096万+3.73%6.270.42
03/251,6951,7001,6801,6800%2,40017億4229万+2.88%6.210.42
03/221,6881,6901,6801,680+0.66%1,20017億4229万+3.19%6.210.42
03/211,6851,6851,6691,669-0.06%1,10017億3088万+2.83%6.170.42
03/191,6201,6701,6161,670+3.41%5,80017億3192万+2.9%6.170.42
03/181,6381,6451,6151,615-0.92%80016億7488万-0.55%5.970.4
03/151,6301,6301,6301,6300%50016億9044万+0.25%6.020.41
03/141,6121,6301,6121,630+1.12%40016億9044万+0.31%6.020.41
03/131,6381,6381,6121,612+0.69%70016億7177万-0.68%5.960.4
03/121,6161,6161,6011,601-0.99%60016億6036万-1.29%5.920.4
03/111,6251,6261,6001,617-0.61%2,10016億7695万-0.25%5.970.4
03/081,6391,6391,6271,6270%2,10016億8732万+0.49%6.010.41
03/071,6271,6301,6271,627+0.12%1,80016億8732万+0.68%6.010.41
03/061,6401,6401,6251,625-0.91%1,00016億8525万+0.74%60.4
03/051,6401,6401,6401,6400%30017億81万+1.86%6.060.41
03/041,6461,6461,6401,640+0.12%80017億81万+2.05%6.060.41
03/011,6751,6751,6381,638-0.91%2,40016億9873万+2.18%6.050.41
02/291,6751,6751,6521,653-0.9%2,00017億1429万+3.31%6.110.41
02/281,6501,6691,6351,668+1.09%1,90017億2984万+4.51%6.160.42
02/271,6351,6501,6351,650+1.23%60017億1118万+3.64%6.10.41
02/261,6251,6301,6201,630+1.88%3,70016億9044万+2.71%6.020.41
02/221,6101,6101,6001,600-0.44%1,00016億5932万+1.01%5.910.4
02/211,6041,6241,6041,607-0.5%40016億6658万+1.64%5.940.4
02/201,6151,6251,6151,6150%2,00016億7488万+2.28%5.970.4
02/191,5921,6161,5921,615+1.44%3,20016億7488万+2.54%5.970.4
02/161,5871,6041,5651,592+2.58%2,80016億5103万+1.27%5.880.4
02/151,5681,5711,5511,552+0.32%3,60016億954万-1.08%5.730.39
02/141,6981,6981,5471,547-7.42%17,40016億436万-1.4%5.720.39
02/131,6691,7021,5941,671-1.71%18,30017億3296万+6.57%6.170.42
02/091,6521,7021,6121,700+2.84%15,00017億6303万+8.83%6.280.42
02/081,6241,6531,5711,653+2.99%18,00017億1429万+6.23%6.110.41
02/071,6001,6051,5701,605+1.26%4,50016億6451万+3.55%5.930.4
02/061,5811,6051,5501,585-0.63%16,00016億4377万+2.52%5.860.39
02/051,6201,6201,5681,595+2.05%18,40016億5414万+3.44%5.890.4
02/021,5651,5751,5551,563-0.13%2,70016億2095万+1.56%5.770.39
02/011,5651,5651,5571,565+0.32%1,00016億2303万+1.82%5.780.39
01/311,5451,5601,5451,560+0.97%1,90016億1784万+1.63%5.760.39
01/301,5471,5631,5441,545-1.21%1,60016億228万+0.65%5.710.38
01/291,5591,5671,5521,564+0.32%3,30016億2199万+1.89%5.780.39
01/261,5501,5591,5461,559+0.58%80016億1680万+1.7%5.760.39
01/251,5591,5591,5461,550-0.45%1,80016億747万+1.17%5.730.39
01/241,5521,5631,5451,557+0.32%1,40016億1473万+1.7%5.750.39
01/231,5571,5811,5471,552-0.32%3,70016億954万+1.5%5.730.39
01/221,5351,5571,5351,557+0.78%3,30016億1473万+1.9%5.750.39
01/191,5441,5691,5441,545+0.52%5,50016億228万+1.18%5.710.38
01/181,5461,5571,5301,537-0.19%3,70015億9399万+0.72%5.680.38
01/171,5421,5421,5381,540-0.13%2,60015億9710万+0.98%5.690.38
01/161,5381,5491,5381,542+0.39%2,80015億9917万+1.18%5.70.38
01/151,5211,5361,5211,536+0.99%1,80015億9295万+0.79%5.670.38
01/121,5261,5331,5071,521-0.33%4,60015億7739万-0.2%5.620.38
01/111,5391,5421,5261,526-0.84%1,60015億8258万+0.13%5.640.38
01/101,5301,5391,5301,539+0.59%20015億9606万+0.92%5.690.38
01/091,5351,5491,5301,530-0.07%3,80015億8673万+0.39%5.650.38
01/051,5351,5441,5211,531-0.26%4,10015億8776万+0.53%5.660.38
01/041,5401,5401,5281,535+2.13%3,70015億9191万+0.85%5.670.38
2023
12/291,5001,5031,5001,503-0.46%70015億5873万-1.18%5.550.37
12/281,5041,5101,5041,510+1%60015億6599万-0.79%5.580.38
12/271,5121,5191,4851,495-0.6%2,00015億5043万-1.77%5.520.37
12/261,5161,5161,4891,504-0.79%1,10015億5976万-1.25%5.560.37
12/251,5301,5311,5141,516-0.92%1,80015億7221万-0.46%5.60.38
12/221,5401,5401,5101,530-0.65%3,30015億8673万+0.53%5.650.38
12/211,5391,5441,5371,540-0.26%1,00015億9710万+1.32%5.690.38
12/201,5141,5441,5101,544+0.59%6,40016億125万+1.78%5.70.38
12/191,5291,5351,5291,535+0.39%80015億9191万+1.45%5.670.38
12/181,5471,5471,5251,529+0.99%2,90015億8569万+1.26%5.650.38
12/151,5141,5211,5141,514+0.07%1,30015億7013万+0.46%5.590.38
12/141,5111,5151,5111,513-1.11%90015億6910万+0.67%5.590.38
12/131,5371,5461,5301,530-0.58%1,10015億8673万+2.07%5.650.38
12/121,5161,5391,5161,539+1.52%30015億9606万+3.01%5.690.38
12/111,5071,5171,5071,516+0.66%30015億7221万+1.81%5.60.38
12/081,5251,5251,5061,506-1.25%70015億6184万+1.41%5.560.38
12/071,5271,5271,5251,525-0.13%1,40015億8154万+3.04%5.630.38
12/061,5321,5501,5271,527-0.33%1,10015億8362万+3.6%5.640.38
12/051,5311,5321,5311,532+0.07%70015億8880万+4.29%5.660.38
12/041,5301,5391,5301,531-0.52%60015億8776万+4.65%5.660.38
12/011,5231,5551,5231,539+1.12%2,30015億9606万+5.63%5.690.38
11/301,5391,5461,5221,522+0.66%8,10015億7843万+4.97%5.620.38
11/291,5111,5431,5111,512+0.07%1,10015億6806万+4.64%5.590.38
11/281,5111,5111,5111,5110%10015億6702万+4.93%5.580.38
11/271,5101,5441,5101,511+0.07%1,70015億6702万+5.3%5.580.38
11/241,5301,5301,5031,510-1.31%1,10015億6599万+5.59%5.580.38
11/221,5071,5301,5071,530+1.59%60015億8673万+7.29%5.650.38
11/211,5181,5181,5041,506-0.79%1,20015億6184万+5.98%5.560.38
11/201,4961,5691,4961,518+2.29%4,30015億7428万+7.13%5.610.38
11/171,4691,4851,4691,484+1.02%60015億3902万+5.02%5.480.37
11/161,4621,4691,4621,469+0.48%50015億2347万+4.18%5.430.37
11/151,4551,4681,4551,462+0.55%1,30015億1621万+3.84%5.40.36
11/141,4701,4701,4541,454-0.07%1,10015億791万+3.41%5.370.36
11/131,4551,4811,4551,455+0.14%4,60015億895万+3.56%5.380.36
11/101,4161,5551,4161,453+2.61%14,60015億687万+3.56%5.370.36
11/091,4181,4181,4161,416-0.14%2,10014億6850万+1.07%5.230.35
11/081,4181,4351,4181,418+0.21%1,00014億7057万+1.14%5.240.35
11/071,4161,4371,4151,4150%2,10014億6746万+0.78%5.230.35
11/061,3981,4151,3981,415+1.43%70014億6746万+0.64%5.230.35
11/021,3881,3951,3881,395+0.58%60014億4672万-0.92%5.150.35
11/011,3871,3871,3871,387+0.07%10014億3842万-1.7%5.120.35
10/311,3861,3861,3861,386+0.07%10014億3739万-1.91%5.120.35
10/301,3851,3851,3851,3850%10014億3635万-2.19%5.120.35

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
1,890
189
3/28
1,500
150
3/14
10,400
104,000
9/21
--+8.22%
3/28
-4.95%
3/3
2009年
3月期
2,100
210
5/16
550
55
3/3
227,400
2,274,000
10/22
--+18.9%
4/17
-60.34%
10/17
2010年
3月期
1,160
116
8/13
600
60
4/6
17,300
173,000
6/10
--+48.16%
6/10
-15.85%
10/5
2011年
3月期
1,190
119
3/28
610
61
10/25
10,500
105,000
3/28
12億3412万6億3261万+27.66%
4/4
-14.16%
10/13
2012年
3月期
1,730
173
1/30
820
82
9/28
18,100
181,000
3/16
17億9414万8億5040万+46.09%
1/30
-13.79%
9/28
2013年
3月期
1,400
140
5/7
950
95
11/20

95
11/12

他4件
4,000
40,000
12/7
14億5191万9億8522万+13.09%
1/15
-20.7%
5/21
2014年
3月期
1,960
196
2/18
1,130
113
4/3

113
4/2
154,800
1,548,000
2/17
20億3267万11億7190万+31.17%
2/18
-12.33%
3/20
2015年
3月期
3,140
314
3/16
1,220
122
5/13

122
4/16

他2件
401,400
4,014,000
3/16
32億5643万12億6523万+53.7%
3/16
-6.84%
10/21
2016年
3月期
2,850
285
6/5
1,330
133
2/12
309,200
3,092,000
6/5
29億5567万13億7931万+15.55%
6/5
-19.4%
8/24
2017年
3月期
1,930
193
1/13
1,230
123
6/24
39,500
395,000
1/13
20億156万12億7560万+20.87%
11/24
-12.66%
6/27
2018年
3月期
2,580
258
6/1
1,400
140
4/12

140
4/11
181,900
1,819,000
6/1
26億7566万14億5191万+40.36%
6/1
-12.28%
2/6
2019年
3月期
1,960
7/9
1,679
4/3
7,000
7/9
20億3267万17億4125万+4.83%
5/21
-6.82%
6/28
2020年
3月期
1,910
1/27
1,479
3/12
6,100
1/27
19億8082万15億3384万+7.01%
3/27
-10.77%
3/23
2021年
3月期
1,941
10/15
1,483
4/3
12,200
1/13
20億1297万15億3798万+6.67%
7/6
-6.45%
2/24
2022年
3月期
2,030
12/21
1,460
3/9
20,000
12/21
21億527万15億1413万+12.75%
12/21
-6.33%
3/9
2023年
3月期
1,650
12/23
1,413
3/30
13,000
2/10
17億1118万14億6539万+5.15%
7/7
-6.11%
1/13
最新1,658
2024/3/28
60017億1947万+0.97%
1,642

年間値上がり率

1984/12/28 vs 1983/12/28
9%(1.09倍)
1985/12/28 vs 1984/12/28
7%(1.07倍)
1986/12/27 vs 1985/12/28
-7%(0.93倍)
1987/12/28 vs 1986/12/27
40%(1.4倍)
1988/12/28 vs 1987/12/28
27%(1.27倍)
1989/12/29 vs 1988/12/28
92%(1.92倍)
1990/12/27 vs 1989/12/29
-34%(0.66倍)
1991/12/26 vs 1990/12/27
-9%(0.91倍)
1992/12/28 vs 1991/12/26
-40%(0.6倍)
1993/12/28 vs 1992/12/28
7%(1.07倍)
1994/12/30 vs 1993/12/28
0%(1倍)
1995/12/28 vs 1994/12/30
14%(1.14倍)
1996/12/30 vs 1995/12/28
-11%(0.89倍)
1997/12/29 vs 1996/12/30
-37%(0.63倍)
1998/12/30 vs 1997/12/29
-15%(0.85倍)
1999/12/27 vs 1998/12/30
-7%(0.93倍)
2000/12/26 vs 1999/12/27
19%(1.19倍)
2001/12/27 vs 2000/12/26
-25%(0.75倍)
2002/12/30 vs 2001/12/27
-33%(0.67倍)
2003/12/29 vs 2002/12/30
55%(1.55倍)
2004/12/27 vs 2003/12/29
-1%(0.99倍)
2005/12/30 vs 2004/12/27
189%(2.89倍)
2006/12/29 vs 2005/12/30
-65%(0.35倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
-49%(0.51倍)
2009/12/30 vs 2008/12/30
9%(1.09倍)
2010/12/30 vs 2009/12/30
-18%(0.82倍)
2011/12/30 vs 2010/12/30
30%(1.3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
39%(1.39倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/30 vs 2015/12/30
-11%(0.89倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
-9%(0.91倍)
2019/12/30 vs 2018/12/28
-2%(0.98倍)
2020/12/30 vs 2019/12/30
0%(1倍)
2021/12/30 vs 2020/12/30
-9%(0.91倍)
2022/12/30 vs 2021/12/30
-3%(0.97倍)
2023/12/29 vs 2022/12/30
-6%(0.94倍)
2024/03/28 vs 2023/12/29
10%(1.1倍)
過去安値
550円(2009/03/03)
201%(3.01倍)
1,658円(3/28)