7481 尾家産業

7481
2024/03/27
時価
163億円
PER 予
8倍
2010年以降
赤字-49.4倍
(2010-2023年)
PBR
1.28倍
2010年以降
0.55-1.75倍
(2010-2023年)
配当 予
3.41%
ROE 予
16.03%
ROA 予
5.17%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,764
始値
1,764
高値
1,784
安値
1,761
終値 -0.11%
1,762
出来高 +381.03%
27,900

乖離率

株価(5日)
移動平均値
+0.23%
1,758
株価(25日)
移動平均値
+1.97%
1,728
出来高(5日)
移動平均値
+118.31%
12,780

2023/10/27~2024/03/27

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
03/271,7641,7841,7611,762-0.11%27,900163億731万+1.97%81.28
03/261,7611,7771,7591,764+0.17%5,800163億2582万+2.2%8.011.28
03/251,7701,7831,7541,761+0.4%10,400162億9805万+2.21%7.991.28
03/221,7551,7651,7411,754+0.29%7,200162億3327万+2.15%7.961.28
03/211,7891,7921,7401,749-1.74%12,600161億8699万+2.1%7.941.27
03/191,7831,7881,7601,780+1.71%8,900164億7390万+4.09%8.081.3
03/181,7731,7821,7451,750-0.68%13,100161億9625万+2.22%7.941.27
03/151,7371,7701,7371,762+0.34%11,000163億731万+2.62%81.28
03/141,6821,7601,6821,756+4.46%15,700162億5178万+2.09%7.971.28
03/131,7041,7151,6711,681-1.12%14,700155億5765万-2.49%7.631.22
03/121,6611,7001,6511,700+1.25%8,100157億3350万-1.85%7.711.24
03/111,7081,7211,6681,679-1.7%18,600155億3914万-3.39%7.621.22
03/081,7031,7391,7001,708-0.64%7,700158億754万-2.01%7.751.24
03/071,7281,7481,7191,719-0.23%4,700159億934万-1.6%7.81.25
03/061,6971,7501,6971,723+0.94%15,100159億4636万-1.49%7.821.25
03/051,6931,7151,6701,707+1.31%7,500157億9828万-2.57%7.751.24
03/041,7211,7221,6801,685-2.09%13,200155億9467万-3.93%7.651.23
03/011,7171,7351,7171,7210%4,200159億2785万-2.1%7.811.25
02/291,7171,7331,7111,721+0.23%4,900159億2785万-2.22%7.811.25
02/281,7031,7321,7031,717+0.06%7,700158億9083万-2.55%7.791.25
02/271,7271,7391,7131,716-1.04%6,100158億8158万-2.72%7.791.25
02/261,7401,7701,7331,734+0.23%10,300160億4817万-1.7%7.871.26
02/221,7161,7321,7001,730+0.99%11,100160億1115万-1.87%7.851.26
02/211,7271,7281,6941,713-0.29%7,300158億5381万-2.78%7.771.25
02/201,7081,7421,7041,718+0.64%14,600159億9万-2.5%7.81.25
02/191,6801,7171,6701,707+2.03%12,800157億9828万-3.12%7.751.24
02/161,6471,6791,6151,673+3.66%16,000154億8361万-5.05%7.591.22
02/151,6631,6631,6051,614-3.47%38,300149億3757万-8.66%7.321.17
02/141,6801,6801,6361,672+0.12%33,800154億7436万-5.75%7.591.22
02/131,6991,7301,6481,670-8.19%74,700154億5585万-6.13%7.581.22
02/091,8641,8901,8191,819-2.78%27,600168億3484万+2.02%8.251.32
02/081,8351,8711,8221,871+1.63%9,900173億1610万+5.11%8.491.36
02/071,8681,8741,8321,841-1.39%6,200170億3845万+3.72%8.351.34
02/061,8681,9051,8581,867-0.05%13,700172億7908万+5.3%8.471.36
02/051,8501,8801,8351,868+1.14%9,300172億8834万+5.54%8.481.36
02/021,8191,8561,8191,847+2.1%12,000170億9398万+4.41%8.381.34
02/011,7961,8241,7961,809+0.22%5,600167億4229万+2.32%8.211.32
01/311,7901,8191,7861,805+1.29%9,100167億527万+2.04%8.191.31
01/301,7971,8071,7751,782-0.83%40,700164億9241万+0.68%8.091.3
01/291,7751,8041,7701,797+2.69%7,600166億3123万+1.35%8.151.31
01/261,7931,7981,7411,750-2.4%12,800161億9625万-1.46%7.941.27
01/251,7731,8111,7731,793+1.36%15,100165億9421万+0.67%8.141.3
01/241,7501,7791,7411,769+0.68%10,100163億7209万-0.84%8.031.29
01/231,7751,7801,7441,757-1.01%17,200162億6103万-1.57%7.971.28
01/221,7341,7861,7251,775+2.84%12,800164億2762万-0.78%8.061.29
01/191,7011,7291,7001,726+0.99%11,900159億7413万-3.74%7.831.26
01/181,7041,7261,7041,709+0.29%7,700158億1679万-4.95%7.761.24
01/171,7141,7311,7041,704+0.24%14,000157億7052万-5.44%7.731.24
01/161,7161,7261,6981,700-1.85%16,600157億3350万-5.97%7.711.24
01/151,7041,7381,7041,732+1.7%17,900160億2966万-4.63%7.861.26
01/121,7811,7811,6951,703-4.91%41,400157億6126万-6.63%7.731.24
01/111,8021,8091,7731,791-0.56%7,200165億7570万-2.24%8.131.3
01/101,8001,8141,7871,801+0.61%6,900166億6825万-2.01%8.171.31
01/091,7631,8001,7441,790+1.53%13,700165億6645万-2.82%8.121.3
01/051,7661,7701,7551,763+0.86%6,000163億1656万-4.39%81.28
01/041,7311,7761,7101,748+0.11%24,300161億7774万-5.41%7.931.27
2023
12/291,7891,7891,7271,746-2.24%16,700161億5923万-5.77%7.921.27
12/281,7881,8191,7861,786-1.33%4,200165億2943万-3.88%8.11.3
12/271,8291,8311,7841,810-1.04%6,100167億5155万-2.64%8.211.31
12/261,8131,8441,8131,829-0.05%7,000169億2739万-1.61%8.31.33
12/251,8511,8511,8211,830-0.11%8,200169億3665万-1.51%8.31.33
12/221,8361,8361,8141,832+0.66%7,400169億5516万-1.35%8.311.33
12/211,8581,8711,8111,820-2.41%10,200168億4410万-1.89%8.261.32
12/201,8541,8921,8541,865-0.27%4,300172億6057万+0.7%8.461.35
12/191,8571,8951,8571,870-0.53%5,100173億685万+1.14%8.491.36
12/181,8491,8801,8251,880+0.97%10,100173億9940万+1.95%8.531.36
12/151,8411,8711,8141,862+4.14%30,600172億3281万+1.14%8.451.35
12/141,8481,8481,7711,788-3.77%22,800165億4794万-2.98%8.111.3
12/131,8961,9111,8581,858-0.91%14,100171億9579万+0.54%8.431.35
12/121,8511,8761,8241,875+1.08%13,900173億5312万+1.24%8.511.36
12/111,8121,8571,8121,855+2.37%6,900171億6802万-0.11%8.421.35
12/081,8401,8541,8011,812-2.58%12,000167億7006万-2.63%8.221.31
12/071,8801,8801,8451,860-2.21%8,400172億1430万-0.37%8.441.35
12/061,9101,9101,8811,902-0.52%5,700176億301万+1.82%8.631.38
12/051,9281,9551,9081,912-0.42%8,300176億9556万+2.47%8.681.39
12/041,9531,9531,8971,920-1.03%5,600177億6960万+2.95%8.711.39
12/011,9051,9501,8981,940+2.65%22,900179億5470万+4.3%8.81.41
11/301,8381,8901,8361,890+2.83%8,300174億9195万+1.72%8.581.37
11/291,8901,8901,8341,838-1.97%15,400170億1069万-1.02%8.341.33
11/281,8671,8981,8611,875+0.32%9,900173億5312万+1.02%8.511.36
11/271,8851,9161,8611,869-0.59%19,400172億9759万+0.59%8.481.36
11/241,8181,8801,8181,880+3.75%28,100173億9940万+1.08%8.531.36
11/221,8201,8241,8011,812+0.06%14,200167億7006万-2.74%8.221.31
11/211,7831,8131,7771,811+1.63%17,600167億6080万-2.95%8.221.31
11/201,8111,8131,7821,782-1.6%15,000164億9241万-4.65%8.091.29
11/171,7861,8341,7861,811+1.97%25,000167億6080万-3.57%8.221.31
11/161,7801,7961,7601,776+1.14%18,400164億3688万-5.93%8.061.29
11/151,7801,7861,7301,756-1.35%33,300162億5178万-7.34%7.971.27
11/141,7571,8081,7561,780+1.31%33,100164億7390万-6.41%8.081.29
11/131,7601,7921,7171,757-2.12%85,900162億6103万-7.82%7.971.27
11/101,8561,8761,7351,795-6.41%128,300166億1272万-6.07%8.151.3
11/091,9241,9281,8631,918-0.26%24,200177億5109万+0.37%8.71.39
11/081,9561,9671,9001,923-1.69%25,800177億9736万+0.73%8.731.39
11/071,9932,0041,9561,956-1.86%12,800181億278万+2.46%8.881.42
11/061,9822,0031,9711,993+1.63%16,500184億4521万+4.24%9.041.45
11/021,9762,0151,9511,961+0.56%36,000181億4905万+2.51%8.91.42
11/011,9111,9511,9111,950+2.9%19,900180億4725万+1.77%8.851.41
10/311,8921,8971,8311,895+2.32%23,200175億3822万-1.46%8.61.37
10/301,8791,9031,8311,852-1.17%60,000171億4026万-4.14%8.41.34
10/271,8381,8851,8201,874+3.31%18,300173億4387万-3.45%8.51.36

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
950
5/15

4/4
620
1/16
14,000
3/14
--+10.86%
2/14
-17.36%
1/8
2009年
3月期
915
3/16
563
10/10
17,800
5/14
--+16.98%
12/15
-20.51%
10/10
2010年
3月期
904
3/30
750
11/26

11/2

他2件
18,800
11/25
--+10.01%
3/26
-8.14%
2/2
2011年
3月期
898
8/30
605
3/15
16,300
12/15
83億1099万55億9927万+11.11%
12/2
-23.79%
3/15
2012年
3月期
900
9/29

9/28
713
6/6
16,100
12/15
83億2950万65億9881万+11.75%
9/6
-11.26%
8/9
2013年
3月期
888
12/25
730
6/4
16,700
3/8
82億1844万67億5615万+9.5%
6/29
-7.07%
8/3
2014年
3月期
863
3/25
766
6/24
20,700
12/13
79億8706万70億8933万+4.4%
7/12
-5.31%
2/4
2015年
3月期
945
3/16
803
10/17
27,100
7/15
87億4597万74億3176万+7.31%
3/12
-4.06%
4/7
2016年
3月期
950
8/12
821
2/12
15,800
12/25
87億9225万75億9835万+8.05%
3/14
-7.84%
4/1
2017年
3月期
1,300
3/16
825
4/6
18,100
12/15
120億3150万76億3537万+8.55%
12/20
-7.45%
4/6
2018年
3月期
1,487
1/10
1,098
4/28
28,700
10/30
137億6218万101億6199万+10.38%
1/9
-10.53%
2/6
2019年
3月期
1,555
7/30
1,092
12/26
20,800
3/26
143億9152万101億646万+12.22%
9/25
-16.35%
12/26
2020年
3月期
1,531
3/30
927
3/13
23,100
10/30
141億6940万85億7938万+29.21%
3/30
-26.22%
3/13
2021年
3月期
1,909
9/28
1,200
7/10
32,100
3/29
176億6779万111億600万+24.32%
9/28
-17.06%
7/10
2022年
3月期
1,400
4/1
952
3/30
54,000
10/28
129億5700万88億1076万+5.69%
9/27
-6.64%
8/17
2023年
3月期
1,130
3/23
811
8/5

8/4

他3件
107,600
8/9
104億5815万75億580万+13.94%
5/9
-5.95%
6/20
最新1,762
2024/3/27
27,900163億731万+1.97%
1,728

年間値上がり率

2001/12/25 vs 2000/12/28
19%(1.19倍)
2002/12/30 vs 2001/12/25
-9%(0.91倍)
2003/12/30 vs 2002/12/30
21%(1.21倍)
2004/12/30 vs 2003/12/30
6%(1.06倍)
2005/12/30 vs 2004/12/30
45%(1.45倍)
2006/12/29 vs 2005/12/30
-20%(0.8倍)
2007/12/28 vs 2006/12/29
-20%(0.8倍)
2008/12/30 vs 2007/12/28
12%(1.12倍)
2009/12/30 vs 2008/12/30
-4%(0.96倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
4%(1.04倍)
2013/12/30 vs 2012/12/28
1%(1.01倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
9%(1.09倍)
2016/12/30 vs 2015/12/30
20%(1.2倍)
2017/12/29 vs 2016/12/30
25%(1.25倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
32%(1.32倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
-25%(0.75倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
91%(1.91倍)
2024/03/27 vs 2023/12/29
1%(1.01倍)
過去安値
510円(2002/12/18)
245%(3.45倍)
1,762円(3/27)