7821 前田工繊

7821
2024/03/28
時価
1172億円
PER 予
16.25倍
2010年以降
1.84-36.61倍
(2010-2023年)
PBR
2.39倍
2010年以降
0.15-3.15倍
(2010-2023年)
配当 予
1.1%
ROE 予
14.7%
ROA 予
8.94%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,700
始値
3,680
高値
3,680
安値
3,595
終値 -2.16%
3,620
出来高 -51.37%
49,800

乖離率

株価(5日)
移動平均値
-1.66%
3,681
株価(25日)
移動平均値
+1.32%
3,573
出来高(5日)
移動平均値
-31.06%
72,240

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
03/283,6803,6803,5953,620-2.16%49,8001172億9525万+1.32%16.252.39
03/273,7003,7453,6953,700+0.27%102,4001198億8741万+3.85%16.612.44
03/263,6403,7153,6403,690-0.14%48,8001195億6339万+3.97%16.562.44
03/253,6953,7353,6803,695-0.14%90,1001197億2540万+4.5%16.582.44
03/223,7003,7003,6703,700+0.68%70,1001198億8741万+5.14%16.612.44
03/213,7953,7953,6753,675-1.87%117,9001185億5623万+5.09%16.492.43
03/193,7503,7803,7303,745+0.4%95,5001208億1444万+7.74%16.812.47
03/183,7253,7703,7053,730+0.13%103,5001203億3054万+8.12%16.742.46
03/153,7203,7503,6903,725-0.93%134,8001201億6924万+8.76%16.722.46
03/143,6853,7803,6703,760+3.58%201,0001212億9835万+10.56%16.882.48
03/133,4603,6353,4553,630+2.83%243,5001171億452万+7.56%16.292.4
03/123,5003,5303,4753,530+1.29%128,5001138億7850万+5.22%15.842.33
03/113,4853,5353,4653,485-0.43%130,9001124億2679万+4.34%15.642.3
03/083,4453,5203,4203,500-0.43%83,5001129億1070万+5.17%15.712.31
03/073,5503,5603,4803,515+1.44%262,2001133億9460万+5.97%15.782.32
03/063,3803,4753,3803,465+1.02%82,9001117億8159万+4.87%15.552.29
03/053,4403,4753,4003,430-0.44%81,1001106億5248万+4.16%15.392.26
03/043,4803,4903,4303,445-1.15%61,3001111億3638万+4.93%15.462.27
03/013,4553,5053,4503,485+0.43%52,3001124億2679万+6.51%15.642.3
02/293,5303,5403,4253,470-1.14%126,2001119億4289万+6.44%15.572.29
02/283,5503,5503,4703,510+1.45%87,0001132億3330万+7.97%15.752.32
02/273,5403,5553,4403,460-2.26%108,1001116億2029万+6.79%15.532.28
02/263,4453,5503,4403,540+3.36%133,4001142億110万+9.63%15.892.34
02/223,4203,4403,3803,425+0.88%65,2001104億9118万+6.57%15.372.26
02/213,3353,4003,3203,395+1.04%52,9001095億2337万+5.9%15.242.24
02/203,3503,4453,3403,360+0.15%123,7001083億9427万+5%15.082.22
02/193,3453,4153,3053,355-0.15%166,6001082億3297万+4.91%15.062.21
02/163,3553,4853,3103,360+2.28%292,5001083億9427万+5.26%15.082.22
02/153,3203,3303,2403,285+4.78%300,7001059億7475万+3.07%14.742.17
02/143,1503,1603,1103,135-1.1%78,6001011億3572万-1.57%14.072.07
02/133,1203,1703,1053,170+2.76%74,2001022億6483万-0.56%14.232.09
02/093,0803,1103,0703,085-0.32%39,700995億2271万-3.32%13.852.04
02/083,1253,1253,0653,095-0.96%60,300998億4531万-3.16%13.892.04
02/073,1103,1403,0903,125+0.32%31,5001008億1312万-2.16%14.032.06
02/063,1303,1403,1103,115-0.48%30,5001004億9052万-2.29%13.982.06
02/053,1503,1603,1203,130-0.63%37,1001009億7442万-1.63%14.052.07
02/023,1703,1853,1503,150-1.1%34,7001016億1963万-0.76%14.142.08
02/013,1803,2203,1803,185-1.24%35,5001027億4873万+0.6%14.32.1
01/313,2103,2253,1903,225+0.47%41,3001040億3914万+2.09%14.472.13
01/303,1903,2153,1653,210+0.63%39,0001035億5524万+1.9%14.412.12
01/293,1753,2103,1653,190+0.63%39,8001029億1003万+1.5%14.322.11
01/263,1903,2003,1553,170+0.16%44,2001022億6483万+1.08%14.232.09
01/253,2003,2153,1603,165-1.09%35,6001021億353万+1.15%14.212.09
01/243,2253,2253,1803,200-1.23%27,8001032億3264万+2.5%14.362.11
01/233,2403,2553,2203,240+0.62%28,5001045億2304万+4.01%14.542.14
01/223,1953,2303,1903,220+0.63%24,6001038億7784万+3.6%14.452.12
01/193,1503,2053,1403,200+1.59%47,4001032億3264万+3.16%14.362.11
01/183,2053,2153,1453,150-2.78%47,7001016億1963万+1.74%14.142.08
01/173,2453,3053,2303,2400%50,0001045億2304万+4.82%14.542.14
01/163,3253,3253,2403,240-1.82%49,3001045億2304万+5.13%14.542.14
01/153,2253,3103,2153,300+2.33%60,6001064億5866万+7.42%14.812.18
01/123,2503,2553,2153,2250%104,4001040億3914万+5.5%14.472.13
01/113,2703,2703,2053,225-0.46%72,9001040億3914万+5.91%14.472.13
01/103,2103,2603,2103,240+0.78%89,4001045億2304万+6.82%14.542.14
01/093,3153,3203,2053,215-0.92%79,4001037億1654万+6.39%14.432.12
01/053,2103,2853,1453,245+1.25%188,1001046億8434万+7.77%14.562.14
01/043,1353,2103,0653,205+5.6%166,5001033億9394万+6.83%14.382.12
2023
12/292,9873,0602,9863,035+1.61%72,900979億970万+1.47%13.621.99
12/282,9542,9872,9542,987+0.61%26,600963億6121万-0.1%13.411.96
12/272,9232,9822,9202,969+1.43%42,900957億8053万-0.77%13.331.95
12/262,9472,9472,9182,927-0.68%26,600944億2560万-2.34%13.141.92
12/252,9993,0152,9432,947-1.67%27,400950億7080万-1.9%13.231.93
12/223,0003,0052,9782,997-0.27%22,700966億8381万-0.4%13.451.97
12/213,0203,0302,9983,005-0.83%23,600969億4190万-0.17%13.491.97
12/203,0003,0403,0003,030-0.16%32,700977億4840万+0.7%13.61.99
12/192,9963,0402,9933,035+1.68%38,900979億970万+1%13.621.99
12/182,9602,9902,9332,9850%24,800962億9669万-0.53%13.41.96
12/153,0403,0402,9612,985-1.49%51,800962億9669万-0.57%13.41.96
12/143,0703,0903,0003,030-1.3%37,500977億4840万+0.97%13.61.99
12/133,0703,0903,0403,0700%42,100990億3881万+2.37%13.782.02
12/123,0653,0853,0603,070+0.82%39,500990億3881万+2.57%13.782.02
12/113,0303,0503,0203,045+0.83%25,200982億3230万+1.91%13.672
12/083,0503,0703,0103,0200%58,600974億2580万+1.17%13.551.98
12/072,9933,0352,9933,020+0.77%47,500974億2580万+1.27%13.551.98
12/062,9242,9992,9092,997+2.88%94,200966億8381万+0.64%13.451.97
12/052,9182,9602,9122,913-0.72%68,900939億7396万-2.02%13.071.91
12/042,8912,9442,8852,934+0.34%48,900946億5142万-1.28%13.171.93
12/012,9282,9452,9072,924-1.18%70,600943億2882万-1.48%13.121.92
11/302,9422,9892,9412,959+0.34%70,300954億5793万-0.2%13.281.94
11/292,9312,9592,9312,949-0.03%39,400951億3532万-0.44%13.241.94
11/282,9832,9892,9422,950-1.6%51,600951億6759万-0.27%13.241.94
11/273,0303,0302,9922,998-0.56%22,500967億1607万+1.42%13.461.97
11/243,0653,0652,9913,015-0.66%76,900972億6450万+2.13%13.531.98
11/223,0553,0753,0353,035-1.62%21,000979億970万+2.95%13.621.99
11/213,0803,1003,0503,085-0.16%28,700995億2271万+4.83%13.852.03
11/203,1003,1203,0553,0900%46,900996億8401万+5.21%13.872.03
11/173,0053,1153,0003,090+2.66%85,300996億8401万+5.42%13.872.03
11/163,0103,0652,9893,010+1.01%109,800971億320万+2.84%13.511.98
11/152,9743,0852,9742,980+1.88%176,900961億3539万+1.92%13.381.96
11/142,9422,9542,9062,925-0.71%46,900943億6108万0%13.131.92
11/133,0153,0152,9292,946-1.8%20,300950億3854万+0.68%13.221.93
11/102,9603,0102,9553,000+1.35%53,300967億8060万+2.49%13.461.97
11/092,9692,9692,9072,960-0.67%37,500954億9019万+1.27%13.291.94
11/082,9502,9822,9392,980+1.36%60,100961億3539万+2.02%13.381.96
11/072,9702,9792,9402,940-0.14%24,000948億4498万+0.72%13.21.93
11/062,9862,9862,9442,944-0.2%38,900949億7402万+0.79%13.211.93
11/022,9552,9672,9242,950+0.03%33,200951億6759万+0.92%13.241.94
11/012,9532,9612,9322,949+0.89%35,000951億3532万+0.75%13.241.94
10/312,8902,9232,8572,923+1.92%55,600942億9656万-0.2%13.121.92
10/302,8712,8832,8412,868-0.83%49,200925億2225万-2.22%12.871.88

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
9月期
244
2,440
10/31
120
1,200
9/30
233,000
23,300
11/2
--+11.92%
4/30
-31.57%
10/8
2009年
9月期
177
1,767
7/15

1,767
6/30
77
765
11/13
284,000
28,400
12/1
--+38.89%
12/30
-12.91%
11/10
2010年
9月期
245
2,440
7/26

2,440
5/7

他2件
119
1,187
11/30
184,000
18,400
4/27
--+56.23%
5/6
-9.48%
6/7
2011年
9月期
324
1,618
4/4
190
952
11/4
441,500
88,300
3/15
40億4965万23億8274万+28.27%
3/15
-12.55%
8/9
2012年
9月期
497
2,486
4/16
190
951
11/22
554,000
110,800
3/13
62億2215万23億8023万+30.61%
4/16
-22.56%
5/15
2013年
9月期
1,383
9/10
320
1,602
10/11
955,500
191,100
11/29
173億741万40億961万+27.79%
1/15
-16.97%
6/7
2014年
9月期
1,725
4/1
1,051
11/12
966,200
6/17
504億1968万131億5263万+15.14%
2/18
-10.98%
4/14
2015年
9月期
1,403
10/31
799
8/25
360,100
3/5
452億1700万257億5081万+8.59%
4/16
-14.99%
8/25
2016年
9月期
1,261
4/19
906
10/1
351,900
11/13
406億4253万291億9929万+13.11%
11/17
-10.44%
2/12
2017年
9月期
1,860
9/29

9/20
1,038
11/9
302,200
9/14
599億5951万334億6127万+11.42%
9/15
-6.92%
11/9
2018年
9月期
2,490
9/28
1,609
3/26
398,500
9/6
802億6838万518億6820万+17%
9/26
-12.2%
3/26
2019年
9月期
2,911
2/14
1,370
8/29
594,700
4/3
939億944万441億9647万+15.09%
10/25
-18.96%
8/13
2020年
9月期
2,847
9/29
1,446
10/3
954,600
11/5
918億4478万466億4824万+13.99%
6/2
-19.22%
3/16
2021年
9月期
3,770
8/2
2,451
12/7
209,100
2/4
1216億2095万790億6975万+12.47%
3/22
-10%
10/7
2022年
6月期
4,045
12/13
2,470
6/17
216,200
6/29
1304億9250万796億8269万+9.88%
12/10
-11.98%
5/9
2023年
6月期
3,490
11/17
2,802
7/7
507,000
1/30
1125億8809万903億9308万+11.86%
11/17
-8.56%
12/21
最新3,620
2024/3/28
49,8001172億9525万+1.32%
3,573

年間値上がり率

2008/12/30 vs 2007/12/28
-21%(0.79倍)
2009/12/30 vs 2008/12/30
-8%(0.92倍)
2010/12/30 vs 2009/12/30
76%(1.76倍)
2011/12/30 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/30
102%(2.02倍)
2013/12/30 vs 2012/12/28
191%(2.91倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
-10%(0.9倍)
2016/12/30 vs 2015/12/30
15%(1.15倍)
2017/12/29 vs 2016/12/30
62%(1.62倍)
2018/12/28 vs 2017/12/29
27%(1.27倍)
2019/12/30 vs 2018/12/28
-17%(0.83倍)
2020/12/30 vs 2019/12/30
24%(1.24倍)
2021/12/30 vs 2020/12/30
45%(1.45倍)
2022/12/30 vs 2021/12/30
-21%(0.79倍)
2023/12/29 vs 2022/12/30
-3%(0.97倍)
2024/03/28 vs 2023/12/29
19%(1.19倍)
過去安値
77円(2008/11/13)
4632%(47.32倍)
3,620円(3/28)