8022 美津濃

8022
2024/05/17
時価
2003億円
PER 予
12.85倍
2010年以降
5.2-108.9倍
(2010-2024年)
PBR
1.36倍
2010年以降
0.38-1.18倍
(2010-2024年)
配当 予
1.59%
ROE 予
10.6%
ROA 予
7.28%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
7,630
始値
7,560
高値
7,670
安値
7,410
終値 -1.18%
7,540
出来高 -2.87%
192,800

乖離率

株価(5日)
移動平均値
-0.74%
7,596
株価(25日)
移動平均値
+0.52%
7,501
出来高(5日)
移動平均値
-23.18%
250,980

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
05/177,5607,6707,4107,540-1.18%192,8002003億9995万+0.52%12.851.36
05/167,6107,7507,5307,630-1.04%198,5002027億9199万+2.01%13.011.38
05/157,4807,8607,4307,710+2.39%200,9002049億1825万+3.41%13.141.39
05/147,6007,7507,3707,530-0.53%267,7002001億3416万+1.62%12.841.36
05/138,3008,3307,5107,570-3.57%395,0002011億9729万+2.78%12.91.37
05/107,7207,9007,6907,850+2.21%216,0002086億3920万+7.24%13.381.42
05/097,6107,7707,5307,680+2.4%179,4002041億2090万+5.77%13.091.39
05/087,5807,6507,4407,500-2.47%125,1001993億3682万+4.08%12.791.36
05/077,7007,7707,6607,690+0.13%106,0002043億8668万+7.39%13.111.39
05/027,6807,8307,6607,6800%116,0002041億2090万+8.09%13.091.39
05/017,7007,8107,6507,680+0.13%140,1002041億2090万+8.87%13.091.39
04/307,5007,6907,4807,670+1.59%122,7002038億5512万+9.54%13.081.39
04/267,3807,5707,3207,550+2.72%109,5002006億6573万+8.66%12.871.36
04/257,4007,4807,3107,350+0.14%114,2001953億5008万+6.61%12.531.33
04/247,3507,4807,3007,340-0.14%96,7001950億8430万+7.23%12.511.33
04/237,2807,3707,1607,350+2.08%93,3001953億5008万+8.14%12.531.33
04/227,1507,3507,1207,200-0.28%151,6001913億6334万+6.82%12.271.3
04/197,3307,4107,1307,220-1.9%121,0001918億9491万+8%12.311.31
04/187,3407,4007,2707,360+1.38%167,3001956億1586万+10.99%12.551.33
04/177,3207,3807,1107,260-1.36%130,8001929億5804万+10.59%12.381.31
04/167,5907,6607,2007,360-2.77%217,5001956億1586万+13.21%12.551.33
04/157,5807,7107,4807,570-0.92%118,7002011億9729万+17.78%12.91.37
04/127,5007,6807,4507,640+2.83%197,4002030億5777万+20.22%13.021.38
04/117,2307,4507,2207,430+3.77%232,5001974億7634万+18.44%12.671.34
04/107,0107,2406,9907,160+1.99%142,5001903億21万+15.6%12.211.29
04/097,1007,1206,9707,0200%174,1001865億7926万+14.69%11.971.27
04/087,0007,1506,9307,020+6.85%404,9001865億7926万+16.05%11.971.27
04/056,3306,6506,3106,570+2.66%144,0001746億1905万+9.9%11.21.19
04/046,4706,4906,3706,400-0.62%120,0001701億75万+8%10.911.16
04/036,3406,4906,3006,440+0.94%98,5001711億6388万+9.6%10.981.16
04/026,3706,4406,3206,380+0.95%110,9001695億6919万+9.4%10.881.15
04/016,4306,5006,2406,320-0.63%120,8001679億7449万+9.08%10.771.14
03/296,2506,4206,2206,360+0.95%85,1001690億3762万+10.42%11.361.15
03/286,3106,3806,2406,300-1.41%108,5001674億4293万+10.24%11.261.14
03/276,3806,4906,3406,390+0.16%133,9001698億3497万+12.64%11.421.16
03/266,4306,5206,3506,380+0.63%140,9001695億6919万+13.44%11.41.15
03/256,2906,3906,2706,340+2.42%150,0001685億606万+13.74%11.331.15
03/226,1806,2106,0106,190+0.98%119,3001645億1932万+11.96%11.061.12
03/216,1006,1606,0306,1300%148,8001629億2462万+11.6%10.951.11
03/195,9806,1305,9206,130+3.55%118,7001629億2462万+12.33%10.951.11
03/185,8405,9905,8005,920+1.37%80,5001573億4319万+9.35%10.581.07
03/155,7605,8605,7005,840-0.34%118,3001552億1693万+9.12%10.441.06
03/145,7105,9505,7105,860+2.63%174,4001557億4850万+10.67%10.471.06
03/135,6205,7405,5905,710+0.88%101,3001517億6176万+9.05%10.21.03
03/125,5005,7105,5005,660+2.54%96,4001504億3285万+9.1%10.111.02
03/115,6805,7605,4205,520-4.17%145,9001467億1190万+7.39%9.861
03/085,6005,8105,5905,760+2.86%151,9001530億9067万+13.03%10.291.04
03/075,5005,6305,4805,600+2.56%113,9001488億3816万+11.07%10.011.01
03/065,3105,5005,2905,460+2.44%94,3001451億1720万+9.31%9.760.99
03/055,1605,3405,1605,330+2.3%72,8001416億6203万+7.55%9.520.96
03/045,2205,2505,1805,210-0.95%68,2001384億7264万+5.98%9.310.94
03/015,2905,3405,2605,2600%67,3001398億155万+7.72%9.40.95
02/295,1605,2805,1305,260+2.14%123,9001398億155万+8.54%9.40.95
02/285,2205,2305,1505,150-3.38%163,2001368億7795万+7.07%9.20.93
02/275,3505,4005,2905,330-1.84%85,5001416億6203万+11.55%9.520.96
02/265,5005,5105,4205,430-1.09%129,9001443億1985万+14.63%9.70.98
02/225,4005,5005,3005,490+4.97%243,7001459億1455万+16.98%9.810.99
02/215,1605,2505,1405,230-0.38%74,1001390億421万+12.67%9.350.95
02/205,2705,3305,2205,250+1.55%89,9001395億3577万+14.11%9.380.95
02/195,1005,1805,0905,170+1.17%85,1001374億951万+13.38%9.240.93
02/165,2205,2205,0305,110-2.11%172,8001358億1482万+13.1%9.130.92
02/155,3005,3005,1105,220-1.51%173,2001387億3842万+16.6%9.330.94
02/145,3005,4105,2305,300+1.34%230,3001408億6468万+19.61%9.470.96
02/135,1105,2405,0105,230+3.36%444,9001390億421万+19.32%9.350.95
02/094,9855,0604,9005,060+16.19%279,9001344億8590万+16.75%9.040.91
02/084,4004,4004,3104,355-1.25%101,2001157億4824万+1.54%7.780.79
02/074,3754,4504,3754,410+0.57%54,7001172億1005万+3.23%7.880.8
02/064,5004,5004,3854,385-2.99%59,4001165億4559万+3.13%7.840.79
02/054,4654,5404,4554,520+1.57%60,6001201億3365万+6.75%8.080.82
02/024,4604,4654,4054,450+0.68%49,1001182億7318万+5.7%7.950.8
02/014,4104,4554,4004,420-0.23%50,2001174億7583万+5.46%7.90.8
01/314,4004,4304,3804,430+0.34%53,0001177億4161万+6.24%7.920.8
01/304,4604,4654,3904,415-1.34%76,7001173億4294万+6.44%7.890.8
01/294,3554,4754,3504,475+3.11%86,4001189億3763万+8.41%80.81
01/264,3904,4054,3354,340-0.91%65,5001153億4957万+5.75%7.760.78
01/254,3304,3954,3304,380+1.04%80,2001164億1270万+7.22%7.830.79
01/244,3654,3754,3154,335-0.8%70,8001152億1668万+6.67%7.750.78
01/234,3704,4504,3654,370+0.34%84,7001161億4692万+8.11%7.810.79
01/224,3104,3554,2704,355+1.28%91,1001157億4824万+8.25%7.780.79
01/194,3504,3504,2754,300-0.69%95,8001142億8644万+7.45%7.680.78
01/184,2054,3354,2004,330+3.1%80,3001150億8379万+8.63%7.740.78
01/174,2254,2854,2004,200-0.36%94,1001116億2862万+5.87%7.50.76
01/164,2204,2354,1904,2150%70,1001120億2729万+6.49%7.530.76
01/154,1504,2404,1254,215+2.31%81,2001120億2729万+6.68%7.530.76
01/124,1454,1504,0904,120+0.61%54,5001095億236万+4.57%7.360.74
01/114,1404,1504,0954,095+0.37%80,2001088億3790万+4.12%7.320.74
01/104,1004,1204,0554,080-0.37%72,5001084億3923万+3.79%7.290.74
01/094,0304,1004,0104,095+2.38%79,2001088億3790万+4.2%7.320.74
01/053,9604,0203,9504,000+1.65%81,8001063億1297万+1.88%7.150.72
01/043,9453,9553,8703,935+0.13%68,0001045億8538万+0.23%7.030.71
2023
12/293,9153,9453,9053,930+0.38%57,5001044億5249万+0.05%7.020.73
12/283,9203,9203,8853,915-0.63%48,0001040億5382万-0.36%70.72
12/273,9303,9453,8853,940+0.64%53,2001047億1827万+0.15%7.040.73
12/263,9553,9603,8603,915-1.26%59,8001040億5382万-0.48%70.72
12/253,9703,9753,9303,965+1.67%53,2001053億8273万+0.74%7.090.73
12/223,8753,9453,8703,900+0.65%69,2001036億5514万-0.91%6.970.72
12/213,8953,9153,8603,875-0.9%45,7001029億9069万-1.57%6.920.72
12/203,8903,9203,8803,910+0.77%77,3001039億2093万-0.79%6.990.72
12/193,9003,9203,8603,8800%63,0001031億2358万-1.62%6.930.72
12/183,8003,8953,7803,880+1.04%51,7001031億2358万-1.8%6.930.72

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
3,910
782
4/11

782
4/10

他2件
2,825
565
8/16
391,400
1,957,000
11/20
--+14.62%
10/15
-13.39%
8/17
2009年
3月期
3,525
705
5/23
1,715
343
10/9
213,600
1,068,000
8/12
--+14.37%
3/24
-27.67%
10/8
2010年
3月期
2,335
467
1/25
1,900
380
4/28
140,400
702,000
5/21
--+9.54%
12/8
-8.55%
2/19
2011年
3月期
2,150
430
4/26
1,450
290
3/15
144,200
721,000
5/21
571億4313万385億3839万+8.94%
12/29
-20.93%
3/15
2012年
3月期
2,325
465
3/30
1,605
321
8/9
61,000
305,000
9/27
617億9431万426億5801万+7.63%
6/30
-8.66%
8/8
2013年
3月期
2,330
466
4/2
1,770
354
11/15

354
11/14
104,200
521,000
3/8
619億2720万470億4341万+8.88%
3/15
-12.05%
5/11
2014年
3月期
3,300
660
7/25

660
7/24
1,965
393
4/2
2,329,400
11,647,000
9/9
877億806万522億2616万+28.16%
5/20
-10.15%
9/6
2015年
3月期
3,360
672
3/23
2,615
523
10/17
267,200
1,336,000
3/23
893億289万695億210万+11.46%
3/23
-8.5%
10/17
2016年
3月期
3,295
659
5/15
2,255
451
2/12
142,400
712,000
5/11
875億7531万599億3393万+7.6%
3/22
-16.81%
2/12
2017年
3月期
3,060
612
3/21
2,270
454
7/8
159,800
799,000
2/10
813億2942万603億3261万+8.97%
7/28
-7.94%
6/17
2018年
3月期
3,580
11/8
2,655
531
4/17
325,500
11/8
951億5010万705億6523万+16.04%
5/15
-7.14%
2/6
2019年
3月期
4,230
5/15
2,074
12/25
519,600
4/19
1124億2596万551億2327万+20.01%
5/11
-18.27%
8/13
2020年
3月期
3,055
11/11
1,487
3/19
248,900
8/8
811億9653万395億2184万+11.08%
8/14
-29.32%
3/19
2021年
3月期
2,484
3/22
1,657
4/6
194,900
6/22
660億2035万440億4014万+12.8%
5/27
-12.74%
7/31
2022年
3月期
2,839
8/10
2,032
3/8
558,000
8/10
754億5563万540億698万+10.57%
8/10
-14.56%
11/29
2023年
3月期
3,760
3/10
2,016
4/13

4/12
889,800
3/10
999億3419万535億8173万+22.85%
3/9
-5.4%
10/21
2024年
3月期
6,520
3/26
3,015
4/6
705,700
8/9
1732億9014万801億3340万+20.22%
4/12
-10.16%
11/16
最新7,540
2024/5/17
192,8002003億9995万+0.52%
7,501

年間値上がり率

1984/12/28 vs 1983/12/28
-11%(0.89倍)
1985/12/28 vs 1984/12/28
15%(1.15倍)
1986/12/27 vs 1985/12/28
54%(1.54倍)
1987/12/28 vs 1986/12/27
19%(1.19倍)
1988/12/28 vs 1987/12/28
17%(1.17倍)
1989/12/29 vs 1988/12/28
36%(1.36倍)
1990/12/28 vs 1989/12/29
-27%(0.73倍)
1991/12/30 vs 1990/12/28
-6%(0.94倍)
1992/12/30 vs 1991/12/30
-30%(0.7倍)
1993/12/30 vs 1992/12/30
-2%(0.98倍)
1994/12/30 vs 1993/12/30
20%(1.2倍)
1995/12/29 vs 1994/12/30
-15%(0.85倍)
1996/12/30 vs 1995/12/29
-2%(0.98倍)
1997/12/30 vs 1996/12/30
-55%(0.45倍)
1998/12/30 vs 1997/12/30
-13%(0.87倍)
1999/12/30 vs 1998/12/30
-13%(0.87倍)
2000/12/29 vs 1999/12/30
6%(1.06倍)
2001/12/28 vs 2000/12/29
5%(1.05倍)
2002/12/30 vs 2001/12/28
-17%(0.83倍)
2003/12/30 vs 2002/12/30
46%(1.46倍)
2004/12/30 vs 2003/12/30
11%(1.11倍)
2005/12/30 vs 2004/12/30
86%(1.86倍)
2006/12/29 vs 2005/12/30
-10%(0.9倍)
2007/12/28 vs 2006/12/29
-5%(0.95倍)
2008/12/30 vs 2007/12/28
-40%(0.6倍)
2009/12/30 vs 2008/12/30
6%(1.06倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
-2%(0.98倍)
2013/12/30 vs 2012/12/28
38%(1.38倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
-2%(0.98倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
17%(1.17倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
19%(1.19倍)
2020/12/30 vs 2019/12/30
-27%(0.73倍)
2021/12/30 vs 2020/12/30
12%(1.12倍)
2022/12/30 vs 2021/12/30
25%(1.25倍)
2023/12/29 vs 2022/12/30
40%(1.4倍)
2024/05/17 vs 2023/12/29
92%(1.92倍)
過去安値
1,195円(2000/03/16)
531%(6.31倍)
7,540円(5/17)