7482 シモジマ

7482
2024/05/17
時価
297億円
PER 予
11.72倍
2010年以降
赤字-368.72倍
(2010-2024年)
PBR
0.84倍
2010年以降
0.63-1.21倍
(2010-2024年)
配当 予
4.3%
ROE 予
7.21%
ROA 予
5.76%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
1,256
始値
1,252
高値
1,259
安値
1,237
終値 ±0%
1,256
出来高 +14.47%
17,400

乖離率

株価(5日)
移動平均値
-0.24%
1,259
株価(25日)
移動平均値
-0.79%
1,266
出来高(5日)
移動平均値
-27.07%
23,860

2023/12/18~2024/05/17

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
05/171,2521,2591,2371,2560%17,400297億166万-0.79%11.720.84
05/161,2691,2691,2421,256-0.48%15,200297億166万-1.02%11.720.84
05/151,2901,2901,2581,262-2.17%18,600298億4355万-0.79%11.780.85
05/141,2871,2901,2571,290+4.88%48,400305億569万+1.26%12.040.87
05/131,2391,2481,2301,230-0.57%19,700290億8682万-3.53%11.480.83
05/101,2531,2591,2371,237-0.96%7,800292億5236万-3.36%11.550.83
05/091,2351,2521,2351,249+1.13%8,600295億3613万-2.73%11.660.84
05/081,2511,2531,2351,235-1.52%10,500292億506万-4.11%11.530.83
05/071,2571,2601,2531,254-0.16%10,900296億5437万-3.09%11.70.84
05/021,2551,2651,2501,2560%7,600297億166万-3.31%11.720.84
05/011,2641,2641,2551,256-0.95%4,800297億166万-3.98%11.720.84
04/301,2681,2681,2551,268+1.77%12,200299億8544万-3.65%11.830.85
04/261,2261,2461,2181,246+1.63%16,400294億6519万-5.75%11.630.84
04/251,2461,2461,2261,226-2.15%15,900289億9223万-7.82%11.440.82
04/241,2551,2601,2421,2530%25,000296億3072万-6.21%11.690.84
04/231,2481,2591,2441,253+0.56%10,500296億3072万-6.56%11.690.84
04/221,2451,2521,2411,246+1.55%9,600294億6519万-7.43%11.630.84
04/191,2661,2661,2211,227-3.23%24,600290億1588万-9.18%11.450.83
04/181,2601,2731,2561,268+0.63%21,000299億8544万-6.56%11.830.85
04/171,2951,2951,2601,260-2.55%17,100297億9626万-7.42%11.760.85
04/161,3291,3291,2921,293-3.22%36,700305億7663万-5.27%12.070.87
04/151,3311,3431,3251,336+0.38%16,700315億9349万-2.27%12.470.9
04/121,3421,3421,3301,331-0.08%19,600314億7525万-2.7%12.420.9
04/111,3351,3441,3241,332-0.6%13,200314億9890万-2.63%12.430.9
04/101,3281,3401,3281,340+0.9%8,400316億8808万-2.05%12.510.9
04/091,3121,3321,3121,328+1.22%13,200314億431万-2.78%12.390.89
04/081,3171,3201,3071,312-0.15%15,600310億2594万-3.81%12.250.88
04/051,3051,3221,3041,314-0.61%17,700310億7324万-3.6%12.260.88
04/041,3501,3501,3181,322-2.22%31,700312億6242万-3.01%12.340.89
04/031,3351,3581,3311,352+0.97%20,800319億7186万-0.81%12.620.91
04/021,3591,3621,3321,339-1.47%21,900316億6443万-1.62%12.50.9
04/011,3781,3801,3521,359-1.09%18,600321億3739万0%12.680.91
03/291,3851,4021,3691,374-0.79%25,300324億9211万+1.25%13.520.92
03/281,4351,4501,3831,385-5.85%150,800327億5223万+2.29%13.620.93
03/271,4661,4841,4471,471+0.34%242,100347億8595万+9.04%14.470.99
03/261,4411,4771,4351,466+2.66%83,600346億6771万+9.32%14.420.99
03/251,4171,4391,4071,428+0.35%64,400337億6909万+7.05%14.050.96
03/221,3941,4251,3921,423+2.15%39,000336億5085万+7.32%140.96
03/211,3901,4111,3831,393+1.24%88,000329億4142万+5.53%13.70.94
03/191,3701,3761,3521,376+0.44%20,900325億3940万+4.64%13.540.93
03/181,3731,3861,3701,370-0.22%33,900323億9752万+4.34%13.480.92
03/151,3871,3881,3681,373-0.36%34,900324億6846万+4.73%13.510.92
03/141,3651,3881,3651,378+1.47%28,900325億8670万+5.35%13.560.93
03/131,3801,3801,3531,358-1.59%24,200321億1374万+4.14%13.360.91
03/121,3281,3801,3151,380+3.29%46,000326億3399万+5.99%13.580.93
03/111,3511,3511,3251,336-1.55%53,800315億9349万+2.85%13.140.9
03/081,3201,3641,3201,357+2.34%129,600320億9009万+4.46%13.350.91
03/071,3311,3421,3201,326-0.53%109,900313億5701万+2.24%13.040.89
03/061,2991,3351,2981,333+2.54%123,700315億2255万+2.78%13.110.9
03/051,2651,3041,2651,300+2.04%72,000307億4217万+0.15%12.790.87
03/041,2931,2931,2691,274-1.32%98,900301億2733万-1.85%12.530.86
03/011,3071,3131,2841,291-1.45%61,200305億2934万-0.69%12.70.87
02/291,3251,3271,2961,310-0.38%88,000309億7865万+0.77%12.890.88
02/281,3001,3171,3001,315+0.61%87,900310億9689万+1.08%12.940.88
02/271,2931,3221,2871,307+1.08%46,100309億770万+0.46%12.860.88
02/261,3211,3211,2921,293-1.3%44,800305億7663万-0.61%12.720.87
02/221,2941,3121,2861,310+1.95%31,100309億7865万+0.61%12.890.88
02/211,2751,2941,2751,285+0.55%25,700303億8745万-1.31%12.640.86
02/201,2841,2841,2761,278+0.24%23,300302億2192万-1.84%12.570.86
02/191,2681,2801,2611,275+0.24%23,300301億5097万-2.22%12.540.86
02/161,2531,2731,2411,272+2.58%28,200300億8003万-2.6%12.510.86
02/151,2601,2601,2361,240-1.59%36,500293億2330万-5.27%12.20.83
02/141,2891,2891,2501,260-1.95%39,000297億9626万-3.96%12.390.85
02/131,2491,2961,2421,285-2.13%82,400303億8745万-2.21%12.640.86
02/091,3211,3421,3101,313-1.06%56,300310億4959万-0.15%12.920.88
02/081,3021,3301,2831,327+2.39%42,300313億8066万+0.99%13.050.89
02/071,2891,3001,2811,296+0.39%24,700306億4758万-1.29%12.750.87
02/061,2901,3061,2841,2910%21,100305億2934万-1.6%12.70.87
02/051,3281,3281,2711,291-1.75%135,900305億2934万-1.6%12.70.87
02/021,3321,3321,3031,314-0.83%22,900310億7324万+0.15%12.930.88
02/011,3201,3321,3201,325-0.08%14,900313億3336万+1.22%13.030.89
01/311,3211,3281,3141,326+0.23%12,700313億5701万+1.45%13.040.89
01/301,3451,3451,3231,323-1.12%15,700312億8607万+1.46%13.010.89
01/291,3181,3411,3181,338+1.83%15,200316億4079万+2.76%13.160.9
01/261,3091,3221,3081,314+0.15%20,200310億7324万+1.23%12.930.88
01/251,3101,3181,3101,3120%15,100310億2594万+1.39%12.910.88
01/241,3211,3271,3121,312-0.68%15,800310億2594万+1.78%12.910.88
01/231,3301,3381,3121,321-0.45%20,900312億3877万+2.88%12.990.89
01/221,3151,3281,3141,327+1.45%18,700313億8066万+3.67%13.050.89
01/191,3141,3171,2961,308-0.38%17,600309億3135万+2.59%12.870.88
01/181,2981,3171,2981,313+1.16%22,800310億4959万+3.3%12.920.88
01/171,2991,3241,2971,298-0.08%26,500306億9487万+2.45%12.770.87
01/161,3261,3261,2951,299-1.81%22,500307億1852万+2.69%12.780.87
01/151,3191,3351,3151,323+0.08%20,700312億8607万+4.67%13.010.89
01/121,3401,3441,3071,322-1.05%25,600312億6242万+4.75%130.89
01/111,3301,3391,3141,336+0.83%34,300315億9349万+5.86%13.140.9
01/101,3201,3321,3151,325+0.84%26,300313億3336万+5.16%13.030.89
01/091,3081,3311,3081,314+0.92%31,500310億7324万+4.53%12.930.88
01/051,3001,3151,2961,302+0.31%15,800307億8946万+3.75%12.810.88
01/041,2771,2991,2651,298+0.78%18,100306億9487万+3.67%12.770.87
2023
12/291,2881,2961,2771,288-0.08%13,900304億5839万+3.21%12.340.85
12/281,2851,2961,2801,289+0.23%40,000304億8204万+3.53%12.350.85
12/271,2851,2861,2771,286+0.78%15,800304億1110万+3.46%12.320.85
12/261,2641,2831,2641,276+1.43%15,800301億7462万+2.9%12.220.84
12/251,2741,2791,2451,258-0.4%14,000297億4896万+1.62%12.050.83
12/221,2601,2661,2561,263+0.24%9,800298億6720万+2.1%12.10.83
12/211,2611,2711,2471,260-0.08%21,300297億9626万+2.11%12.070.83
12/201,2541,2681,2331,261+1.45%27,700298億1990万+2.35%12.080.83
12/191,2211,2481,2211,243+1.8%23,900293億9424万+1.14%11.910.82
12/181,1901,2211,1831,221+2.52%41,600288億7399万-0.49%11.70.81

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
1,350
4/6

4/2
900
1/23
42,300
8/8
--+7.15%
3/25
-13%
1/22
2009年
3月期
1,400
12/24
824
10/28
85,500
12/12
--+18.82%
12/9
-11.15%
10/17
2010年
3月期
1,389
12/18
1,140
4/28
55,600
5/29
--+12.48%
5/29
-5.99%
11/17
2011年
3月期
1,323
4/2
796
3/16
62,600
3/28
320億9310万193億922万+7.57%
6/21
-17.11%
3/15
2012年
3月期
1,173
7/19
860
5/20

5/19
40,400
3/27
284億5442万208億6173万+11.2%
7/13
-10.22%
8/8
2013年
3月期
1,077
4/2
841
11/15
93,200
11/30
261億2567万204億83万+8.89%
7/13
-10.4%
11/15
2014年
3月期
1,070
3/31
910
6/17
77,500
3/26
259億5587万220億7462万+5.94%
9/24
-7.39%
4/14
2015年
3月期
1,126
3/26
930
10/24

10/17
97,400
3/26
273億1431万225億5977万+8.06%
11/13
-8.95%
8/8
2016年
3月期
1,168
12/1
970
1/21

8/25
146,700
5/15
283億3314万235億3009万+7.79%
10/7
-9.36%
5/10
2017年
3月期
1,233
3/28
958
5/10
83,700
3/28
299億989万232億3899万+7.01%
9/23
-9.46%
5/11
2018年
3月期
1,280
12/18
1,064
4/14
71,200
3/27
310億5001万258億1032万+7.65%
12/15
-9.96%
2/6
2019年
3月期
1,224
3/26
940
12/26
101,300
3/26
296億9157万228億235万+16%
9/25
-12.78%
12/26
2020年
3月期
1,329
3/27
932
3/13
111,000
3/27
322億3865万226億829万+22.83%
3/27
-11.37%
3/13
2021年
3月期
1,545
9/29
969
4/3
184,900
3/29
374億7834万235億583万+18.49%
9/28
-9.05%
4/9
2022年
3月期
1,379
9/27
940
3/31
196,300
3/11
334億5154万228億235万+16.11%
9/24
-9.35%
5/13
2023年
3月期
1,149
10/27
886
4/13
340,900
10/27
278億7224万214億9243万+12.47%
4/24
-8.18%
10/3
2024年
3月期
1,484
3/27
972
4/6
242,100
3/27
350億9337万235億7860万+12.13%
8/14
-9.17%
4/19
最新1,256
2024/5/17
17,400297億166万-0.79%
1,266

年間値上がり率

2002/12/30 vs 2001/12/27
-7%(0.93倍)
2003/12/30 vs 2002/12/30
10%(1.1倍)
2004/12/30 vs 2003/12/30
30%(1.3倍)
2005/12/30 vs 2004/12/30
24%(1.24倍)
2006/12/29 vs 2005/12/30
-4%(0.96倍)
2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/30 vs 2007/12/28
24%(1.24倍)
2009/12/30 vs 2008/12/30
-4%(0.96倍)
2010/12/30 vs 2009/12/30
-12%(0.88倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
-3%(0.97倍)
2013/12/30 vs 2012/12/28
5%(1.05倍)
2014/12/30 vs 2013/12/30
4%(1.04倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
12%(1.12倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
20%(1.2倍)
2020/12/30 vs 2019/12/30
21%(1.21倍)
2021/12/30 vs 2020/12/30
-22%(0.78倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/12/29 vs 2022/12/30
38%(1.38倍)
2024/05/17 vs 2023/12/29
-2%(0.98倍)
過去安値
758円(2002/11/14)
66%(1.66倍)
1,256円(5/17)