7531 清和中央 HD

7531
2024/03/27
時価
61億円
PER 予
21.18倍
2009年以降
赤字-2007.87倍
(2009-2023年)
PBR
0.39倍
2009年以降
0.34-8.8倍
(2009-2023年)
配当 予
0.96%
ROE 予
1.84%
ROA 予
0.73%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,560
始値
1,560
高値
1,560
安値
1,560
終値 ±0%
1,560
出来高 -90%
100

乖離率

株価(5日)
移動平均値
+0.19%
1,557
株価(25日)
移動平均値
+2.3%
1,525
出来高(5日)
移動平均値
-82.76%
580

2023/08/03~2024/03/27

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
03/271,5601,5601,5601,5600%10061億5435万+2.3%21.180.39
03/261,5691,5701,5601,560-1.58%1,00061億5435万+2.36%21.180.39
03/251,5061,5851,5061,585+3.59%80062億5298万+4.21%21.520.4
03/221,5501,5501,5301,530-1.29%20060億3600万+0.79%20.770.38
03/191,5831,5831,5501,550+3.13%80061億1490万+2.18%21.040.39
03/181,5011,5031,5011,503+0.07%30059億2948万-0.73%20.40.38
03/151,5021,5021,5021,502-0.6%10059億2554万-0.73%20.390.37
03/111,5111,5111,5111,511+0.07%10059億6104万0%20.510.38
03/081,5101,5101,5101,5100%30059億5710万+0.07%20.50.38
03/071,5101,5101,5101,510-0.79%20059億5710万+0.13%20.50.38
03/041,5221,5221,5221,5220%10060億444万+1.06%20.660.38
03/011,5371,5371,5221,522-2%20060億444万+1.26%20.660.38
02/291,5301,5531,5301,553+1.5%20061億2674万+3.46%21.080.39
02/281,5111,5301,5111,530+1.32%20060億3600万+2.2%20.770.38
02/271,5101,5101,5101,5100%1,00059億5710万+1.07%20.50.38
02/261,5161,5161,5101,5100%60059億5710万+1.21%20.50.38
02/221,5101,5101,5101,510-0.66%20059億5710万+1.41%20.50.38
02/211,5201,5201,5201,520+0.66%10059億9655万+2.36%20.630.38
02/201,5101,5101,5101,510+0.33%40059億5710万+2.03%20.50.38
02/191,5051,5051,5001,505-1.31%50059億3737万+1.9%20.430.38
02/151,5581,5581,5101,525+0.33%70060億1627万+3.53%20.70.38
02/141,5301,5551,5201,520-2.81%80059億9655万+3.54%20.630.38
02/131,5551,5671,5551,564+3.92%30061億7013万+6.9%21.230.39
02/091,5051,5051,5051,5050%10059億3737万+3.37%20.430.38
02/081,5201,5201,5051,505-1.05%30059億3737万+3.65%20.430.38
02/071,5601,5601,5211,521+1.54%70060億49万+5.04%20.650.38
02/061,5011,5011,4981,498-0.2%30059億975万+3.74%20.340.37
02/051,4971,5011,4801,501+0.27%1,00059億2159万+4.16%20.380.37
02/021,4971,4971,4971,497+1.15%10059億581万+4.03%20.320.37
02/011,4701,4821,4701,480-0.6%1,20058億3874万+3.14%20.090.37
01/311,4701,4891,4621,489+2.69%60058億7425万+4.05%20.210.37
01/301,4701,4701,4501,450-1.36%30057億2039万+1.61%19.680.36
01/291,4701,4701,4701,4700%10057億9929万+3.16%19.960.37
01/261,4701,4701,4701,4700%10057億9929万+3.38%19.960.37
01/251,4701,4701,4701,470+1.38%50057億9929万+3.59%19.960.37
01/231,4531,4531,4501,450-0.89%50057億2039万+2.4%19.680.36
01/221,4631,4631,4631,463+0.55%10057億7168万+3.47%19.860.37
01/151,4511,4561,4511,455+0.34%60057億4012万+3.12%19.750.36
01/111,4501,4501,4501,4500%10057億2039万+2.98%19.680.36
01/101,4501,4501,4501,450-0.28%60057億2039万+3.2%19.680.36
01/091,4541,4541,4541,454+3.86%10057億3617万+3.64%19.740.36
01/041,4001,4001,4001,400-0.28%10055億2314万-0.07%19.010.35
2023
12/271,4341,4341,4041,404-2.09%30055億3892万+0.21%53.510.35
12/261,4331,4341,4331,434+2.21%30056億5727万+2.36%54.650.36
12/221,4031,4031,4031,403+0.43%10055億3497万+0.14%53.470.35
12/211,3971,3971,3971,397+0.14%80055億1130万-0.29%53.240.35
12/191,3951,3951,3951,395+0.36%10055億341万-0.43%53.160.35
12/151,3901,3901,3901,390-0.71%80054億8368万-0.93%52.970.35
12/121,4001,4001,4001,400-0.21%80055億2314万-0.28%53.360.35
12/081,4031,4031,4031,403-1.89%10055億3497万-0.21%53.470.35
12/051,4701,4701,4301,4300%1,10056億4149万+1.56%54.50.36
12/041,4251,4301,4251,4300%40056億4149万+1.49%54.50.36
11/301,4301,4301,4301,430+2.14%20056億4149万+1.49%54.50.36
11/271,4001,4001,4001,4000%20055億2314万-0.78%53.360.35
11/211,4001,4001,4001,400+1.38%20055億2314万-0.92%53.360.35
11/161,3811,3811,3811,381-0.65%90054億4818万-2.33%52.630.34
11/151,3911,3911,3881,390-0.22%1,60054億8368万-1.91%52.970.35
11/131,3931,3931,3931,393-0.5%30054億9552万-1.9%53.090.35
11/101,4001,4001,4001,4000%10055億2314万-1.55%53.360.35
11/091,3881,4001,3881,400+0.94%1,20055億2314万-1.62%53.360.35
11/071,3871,3871,3871,3870%10054億7185万-2.53%52.860.35
11/061,3871,3871,3871,387-0.64%1,20054億7185万-2.53%52.860.35
11/021,3961,3961,3961,396+0.94%20055億735万-1.9%53.20.35
11/011,3901,3901,3831,383-0.5%50054億5607万-2.81%52.710.35
10/311,4001,4001,3901,390-0.29%20054億8368万-2.32%52.970.35
10/301,3941,3941,3941,394-0.43%10054億9946万-1.97%53.130.35
10/271,4001,4001,4001,4000%10055億2314万-1.55%53.360.35
10/241,4001,4001,4001,400-2.78%40055億2314万-1.48%53.360.35
10/181,4401,4401,4401,440+2.13%10056億8094万+1.27%54.880.36
10/121,4111,4111,4101,410+0.14%20055億6259万-0.77%53.740.35
10/041,4381,4381,4081,408-1.12%30055億5470万-0.91%53.660.35
10/031,4241,4241,4241,4240%2,60056億1782万+0.14%54.270.36
10/021,4501,4501,4241,424-1.73%40056億1782万+0.07%54.270.36
09/291,4491,4491,4491,4490%10057億1644万+1.9%55.220.36
09/281,4491,4491,4491,4490%10057億1644万+2.04%55.220.36
09/251,4491,4491,4491,4490%30057億1644万+2.11%55.220.36
09/211,4541,4541,4491,449-1.56%80057億1644万+2.26%55.220.36
09/191,4721,4721,4721,472+2.08%30058億718万+4.03%56.10.37
09/151,4421,4421,4421,442+0.07%1,00056億8883万+2.05%54.960.36
09/131,4451,4451,4411,441-1.3%40056億8488万+2.05%54.920.36
09/111,4601,4601,4601,460+1.04%90057億5984万+3.55%55.640.37
09/061,4451,4451,4451,4450%4,90057億66万+2.63%55.070.36
09/051,4391,4451,4391,445+1.05%60057億66万+2.7%55.070.36
09/041,4301,4301,4301,430+2.14%10056億4149万+1.71%54.50.36
08/301,4001,4001,4001,400+0.72%10055億2314万-0.36%53.360.35
08/281,4161,4171,3901,390+0.29%1,40054億8368万-1.07%52.970.35
08/241,3851,3861,3851,386+0.14%20054億6790万-1.42%52.820.35
08/231,3841,3841,3841,384+0.14%10054億6001万-1.7%52.750.35
08/221,3821,3821,3821,382+0.14%10054億5212万-1.99%52.670.35
08/211,3841,3841,3801,380-0.29%1,90054億4423万-2.2%52.590.35
08/181,3811,3841,3811,384-0.5%20054億6001万-1.98%52.750.35
08/171,3971,3971,3911,391-2.52%1,20054億8763万-1.63%53.010.35
08/161,4571,4571,4271,427+2.15%70056億2965万+0.78%54.380.36
08/151,3991,4181,3971,397-2.24%60055億1130万-1.41%53.240.35
08/141,3901,4291,3901,429+0.56%3,10056億3754万+0.85%54.460.36
08/101,4071,4251,4001,421-1.59%2,20056億598万+0.35%54.160.36
08/091,4081,4441,4081,444+2.56%20056億9672万+2.05%55.030.36
08/081,4081,4081,4081,408+0.14%50055億5470万-0.35%53.660.35
08/041,4061,4061,4061,406-0.14%20055億4681万-0.5%53.580.35
08/031,4081,4081,4081,4080%10055億5470万-0.42%53.660.35

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
12月期
14,000
1/7
6,800
10/7
6,500
2/28
--+38.75%
11/10
-21.63%
3/6
2009年
12月期
15,300
3/25
6,500
10/8
15,200
2/13
--+42.64%
1/25
-41.88%
5/25
2010年
12月期
20,000
4/16

4/15

他3件
9,200
1/4
4,800
1/21
784億4000万360億8240万+28.5%
4/13
-34.75%
3/9
2011年
12月期
12,500
1/12

1/11

他2件
6,800
3/17
3,100
12/7
490億2500万266億6960万+32.62%
4/7
-34.82%
3/15
2012年
12月期
10,000
4/24

4/17

他17件
7,800
1/5
3,900
1/30
392億2000万305億9160万+13.99%
2/21
-9.56%
6/14
2013年
12月期
12,200
12/3

12/2

他2件
6,010
6/10
5,000
12/24
478億4840万235億7122万+25.11%
11/27
-10.99%
6/10
2014年
12月期
11,950
1/22

1/21

他2件
7,160
12/22
3,500
3/10
468億6790万280億8152万+8.01%
6/5
-21.06%
12/17
2015年
12月期
7,900
1/8
4,475
12/28
900
8/10
309億3438万175億5095万+13.39%
7/15
-26.66%
2/29
2016年
12月期
4,490
1/4
2,930
8/10

8/2
2,600
12/2
176億978万114億9146万+25.24%
3/22
-7.16%
7/19

7/12
2017年
12月期
7,810
11/8

11/2
3,160
3/16
2,700
9/26
306億3082万123億9352万+44.68%
9/6
-18.08%
3/23
2018年
12月期
8,510
1/25
4,220
9/10
6,300
6/1
333億7622万165億5084万+1.71%
7/11
-26.5%
6/7
2019年
12月期
4,185
1/17

1/16

他2件
3,520
12/6
1,600
9/25
164億1357万138億544万+7.76%
12/12
-21.63%
4/28
2020年
12月期
3,970
2/25

2/18
2,380
9/24
1,600
12/16
155億7034万93億3436万+29.62%
12/30
-21.29%
5/7
2021年
12月期
4,045
1/4
2,040
12/27
5,200
11/10
158億6449万80億4800万+9.69%
9/13
-9.54%
12/27
2022年
12月期
2,180
1/20
1,430
12/29
4,700
8/31
86億31万56億4149万+2.77%
1/24
-7.53%
8/31
2023年
12月期
1,789
3/30
1,380
8/21
4,900
9/6
70億5778万54億4423万+16.32%
3/30
-12.26%
6/5
最新1,560
2024/3/27
10061億5435万+2.3%
1,525

年間値上がり率

1997/12/30 vs 1996/12/30
-42%(0.58倍)
1998/12/16 vs 1997/12/30
-23%(0.77倍)
1999/12/22 vs 1998/12/16
-24%(0.76倍)
2000/12/27 vs 1999/12/22
-15%(0.85倍)
2001/12/27 vs 2000/12/27
-27%(0.73倍)
2002/12/19 vs 2001/12/27
78%(1.78倍)
2003/12/30 vs 2002/12/19
-32%(0.68倍)
2004/12/30 vs 2003/12/30
123%(2.23倍)
2005/12/29 vs 2004/12/30
448%(5.48倍)
2006/12/29 vs 2005/12/29
73%(1.73倍)
2007/12/28 vs 2006/12/29
70%(1.7倍)
2008/12/29 vs 2007/12/28
-1%(0.99倍)
2009/12/29 vs 2008/12/29
-33%(0.67倍)
2010/12/29 vs 2009/12/29
33%(1.33倍)
2011/12/27 vs 2010/12/29
-40%(0.6倍)
2012/12/25 vs 2011/12/27
15%(1.15倍)
2013/12/30 vs 2012/12/25
39%(1.39倍)
2014/12/30 vs 2013/12/30
-36%(0.64倍)
2015/12/28 vs 2014/12/30
-41%(0.59倍)
2016/12/27 vs 2015/12/28
-28%(0.72倍)
2017/12/29 vs 2016/12/27
107%(2.07倍)
2018/12/25 vs 2017/12/29
-37%(0.63倍)
2019/12/27 vs 2018/12/25
-14%(0.86倍)
2020/12/30 vs 2019/12/27
-5%(0.95倍)
2021/12/30 vs 2020/12/30
-40%(0.6倍)
2022/12/29 vs 2021/12/30
-31%(0.69倍)
2023/12/27 vs 2022/12/29
-2%(0.98倍)
2024/03/27 vs 2023/12/27
11%(1.11倍)
過去安値
203円(2000/09/08)
668%(7.68倍)
1,560円(3/27)