8061 西華産業

8061
2024/03/28
時価
460億円
PER 予
10.73倍
2010年以降
赤字-26.1倍
(2010-2023年)
PBR
1.16倍
2010年以降
0.42-1.49倍
(2010-2023年)
配当 予
4.01%
ROE 予
10.78%
ROA 予
4.15%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,845
始値
3,745
高値
3,800
安値
3,705
終値 -2.73%
3,740
出来高 -70.58%
152,300

乖離率

株価(5日)
移動平均値
+4.85%
3,567
株価(25日)
移動平均値
+14.9%
3,255
出来高(5日)
移動平均値
-4.09%
158,800

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
03/283,7453,8003,7053,740-2.73%152,300460億7923万+14.9%10.731.16
03/273,7453,9403,7403,845+12.92%517,600473億7289万+19.22%11.031.19
03/263,4053,4353,3903,405-0.58%28,900419億5181万+6.71%9.771.05
03/253,4203,4553,4003,425+0.15%36,900421億9822万+7.91%9.831.06
03/223,4603,4603,3903,420-1.01%58,300421億3662万+8.4%9.811.06
03/213,3953,4853,3903,455+2.83%74,600425億6784万+10.14%9.911.07
03/193,3803,3803,3053,360+0.15%48,200413億9738万+7.73%9.641.04
03/183,2553,4053,2503,355+4.19%125,100413億3578万+8.05%9.631.04
03/153,1553,2203,1553,220+1.26%41,000396億7249万+4.21%9.241
03/143,2003,2103,1553,180+0.32%22,700391億7966万+2.91%9.120.98
03/133,1903,2453,1303,170+0.48%43,500390億5646万+2.56%9.090.98
03/123,1253,1853,0903,155-0.63%45,100388億7165万+2.04%9.050.98
03/113,3103,3803,1303,175-7.16%116,500391億1806万+2.72%9.110.98
03/083,2403,4303,2403,420+5.39%106,100421億3662万+10.75%9.811.06
03/073,2353,2603,1703,245+1.41%61,900399億8050万+5.49%9.311
03/063,1853,2203,1503,200-0.93%47,500394億2608万+4.27%9.180.99
03/053,1003,2703,0803,230+4.36%80,700397億9569万+5.35%9.271
03/043,0853,1103,0653,095+0.32%31,200381億3241万+1.18%8.880.96
03/013,1403,1403,0703,085-1.75%36,500380億920万+0.85%8.850.95
02/293,0503,1553,0503,140+2.95%62,800386億8684万+2.68%9.010.97
02/283,0553,1003,0303,050+0.66%35,700375億7798万-0.16%8.750.94
02/272,9963,0702,9963,030+1.17%32,400373億3156万-0.92%8.690.94
02/263,0103,0452,9882,995-0.5%34,900369億34万-2.22%8.590.93
02/223,0203,0202,9833,010+1.11%38,100370億8515万-1.89%8.640.93
02/212,9873,0152,9762,977-0.1%20,300366億7857万-3.03%8.540.92
02/203,0003,0202,9752,980-0.4%29,500367億1553万-3.03%8.550.92
02/192,9813,0002,9762,992+0.4%18,700368億6338万-2.7%8.580.93
02/162,9543,0252,9542,980+0.95%51,400367億1553万-3.06%8.550.92
02/152,9932,9952,9452,952-1.07%43,900363億7055万-3.97%8.470.91
02/142,9903,0402,9762,984-0.5%43,500367億6481万-2.96%8.560.92
02/133,0253,0252,9572,999-0.2%86,400369億4962万-2.47%8.60.93
02/092,9973,0502,9853,005+0.5%92,100370億2355万-2.24%8.620.93
02/083,2353,2552,9032,990-6.85%193,600368億3874万-2.73%8.580.93
02/073,2003,2303,1853,210-0.16%28,900395億4928万+4.46%9.210.99
02/063,2003,2453,1803,215+0.78%45,600396億1088万+4.96%9.220.99
02/053,1853,2053,1603,190+2.24%43,900393億287万+4.52%9.150.99
02/023,1103,1453,0753,120+0.65%29,000384億4042万+2.5%8.950.97
02/013,1253,1653,1003,100-0.96%33,000381億9401万+2.11%8.890.96
01/313,0853,1303,0603,130+1.79%41,100385億6363万+3.3%8.980.97
01/303,1003,1053,0753,075-1.13%20,700378億8599万+1.85%8.820.95
01/293,0753,1103,0753,110+1.47%18,700383億1722万+3.32%8.920.96
01/263,0753,0753,0403,065-0.65%26,200377億6279万+2.2%8.790.95
01/253,0703,1003,0553,085+0.98%26,200380億920万+3.25%8.850.95
01/243,0753,0853,0353,055-0.81%28,100376億3958万+2.72%8.770.95
01/233,1303,1353,0653,080-1.6%45,700379億4760万+4.05%8.840.95
01/223,1453,1703,1153,130-0.32%26,700385億6363万+6.14%8.980.97
01/193,1103,1403,0803,140+0.64%51,600386億8684万+6.91%9.010.97
01/183,0953,1453,0953,120+1.79%34,200384億4042万+6.67%8.950.97
01/173,0753,1253,0503,0650%55,300377億6279万+5.47%8.790.95
01/163,0503,0953,0253,065+1.83%53,900377億6279万+5.87%8.790.95
01/152,9683,0452,9683,010+1.42%36,900370億8515万+4.33%8.640.93
01/122,9903,0102,9342,968-0.74%37,000365億6768万+3.23%8.520.92
01/113,0003,0202,9832,990+0.17%32,500368億3874万+4.33%8.580.93
01/102,9733,0052,9692,985+0.71%34,400367億7714万+4.55%8.560.92
01/093,0053,0202,9412,964-1.04%44,000365億1840万+4.29%8.50.92
01/053,0003,0502,9882,995-0.07%43,500369億34万+5.79%8.590.93
01/042,9902,9982,9342,997+1.52%23,600369億2498万+6.31%8.60.93
2023
12/292,9822,9822,9472,952-0.84%27,000363億7055万+5.28%8.470.91
12/282,9433,0002,9432,977+1.4%38,900366億7857万+6.63%8.540.92
12/272,9802,9812,9272,936-1.48%46,700361億7342万+5.76%8.420.91
12/262,9422,9802,9242,980+1.85%27,200367億1553万+7.93%8.550.92
12/252,9882,9882,9162,926-0.71%39,400360億5022万+6.71%8.390.91
12/222,8702,9472,8702,947+2.93%57,600363億895万+8.19%8.460.91
12/212,8432,8812,8102,863+0.53%39,600352億7402万+5.84%8.210.89
12/202,8432,8942,8432,848+0.18%41,700350億8921万+5.91%8.170.88
12/192,8192,8512,7852,843+2.41%39,900350億2760万+6.32%8.160.88
12/182,7252,7922,7042,776+1.76%35,800342億212万+4.4%7.960.86
12/152,7632,7632,6752,728+0.55%69,300336億1073万+3.1%7.830.84
12/142,7972,8052,6732,713-3.45%73,700334億2592万+3.43%7.780.84
12/132,8302,8352,8102,810-0.46%27,700346億2102万+8.08%8.060.87
12/122,8502,8892,8042,823-0.35%70,100347億8119万+9.67%8.10.87
12/112,7172,8332,7152,833+6.22%80,800349億440万+11.1%8.130.88
12/082,7612,7682,6582,667-4.34%101,600328億5917万+5.71%7.650.83
12/072,8102,8102,7672,788-0.99%44,400343億4997万+11.34%80.86
12/062,7602,8202,7472,816+2.14%65,900346億9495万+13.59%8.080.87
12/052,7472,7992,7402,757+0.51%81,700339億6803万+12.48%7.910.85
12/042,7352,7452,7062,743+1.59%62,600337億9554万+12.97%7.870.85
12/012,6802,7492,6802,700+0.86%121,500332億6575万+12.36%7.750.84
11/302,6732,6902,6452,677+0.15%46,900329億8238万+12.43%7.680.83
11/292,6972,7002,6472,673-1%72,800329億3309万+13.31%7.670.83
11/282,6312,7002,6312,700+2.94%66,800332億6575万+15.53%7.750.84
11/272,6592,6882,6092,623-0.83%69,500323億1706万+13.3%7.530.81
11/242,6502,6642,6262,645+2.08%57,300325億8811万+15.25%7.590.82
11/222,5702,6292,5632,591+1.13%55,100319億2280万+13.84%7.430.8
11/212,5222,5622,5102,562+2.52%68,500315億6550万+13.41%7.350.79
11/202,4912,5552,4862,499+0.85%99,100307億8930万+11.46%7.170.77
11/172,4602,4872,4472,478+0.69%48,900305億3057万+11.17%7.110.77
11/162,4742,4952,4452,461-0.16%50,000303億2111万+10.86%7.060.76
11/152,4832,5072,4612,465-0.4%37,600303億7040万+11.54%7.070.76
11/142,5002,5502,4522,475+0.2%63,300304億9360万+12.55%7.10.77
11/132,5002,5412,4392,470+0.45%160,500304億3200万+12.94%7.090.76
11/102,1392,4892,1342,459+14.21%187,900302億9647万+13.16%7.060.76
11/092,1172,1622,1172,153+1.03%15,400265億2635万-0.19%6.180.67
11/082,1712,1722,1102,131-1.62%34,800262億5530万-1.16%6.110.66
11/072,2102,2152,1602,166-1.99%18,500266億8652万+0.37%6.210.67
11/062,2102,2182,1852,210+1.61%20,700272億2863万+2.27%6.340.68
11/022,2072,2092,1492,175-0.32%12,200267億9741万+0.51%6.240.67
11/012,1902,1972,1642,182+1.3%14,100268億8365万+0.6%6.260.68
10/312,1322,1542,1132,154+1.32%16,500265億3868万-0.6%6.180.67
10/302,1562,1722,1242,126-2.3%13,800261億9370万-1.94%6.10.66

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
2,375
475
4/12
905
181
1/22
7,919,200
39,596,000
7/4
--+17.74%
7/4
-23.76%
8/17
2009年
3月期
1,450
290
6/19
650
130
10/10
506,200
2,531,000
4/3
--+22.13%
11/5
-26.34%
10/8
2010年
3月期
1,285
257
9/15
910
182
11/27

182
11/26

他3件
102,200
511,000
6/12
--+9.05%
6/15
-10.44%
10/16
2011年
3月期
1,195
239
2/16
825
165
10/29
302,200
1,511,000
1/19
196億2261万135億4699万+12.46%
11/22
-23.86%
3/15
2012年
3月期
1,290
258
3/27
960
192
11/2
282,000
1,410,000
4/18
211億8257万157億6377万+8.66%
2/27
-8.11%
5/23
2013年
3月期
1,365
273
3/22

273
3/21
1,025
205
10/30
58,200
291,000
3/8
224億1411万168億3111万+27.21%
5/7
-7.71%
5/28
2014年
3月期
1,750
350
5/8
1,135
227
4/4
2,448,200
12,241,000
5/8
287億3605万186億3738万+26.93%
5/8
-15.92%
6/7
2015年
3月期
1,805
361
3/25
1,135
227
5/9
370,400
1,852,000
3/25
251億2677万157億9993万+9.43%
3/25
-12.23%
10/17
2016年
3月期
1,730
346
6/8
1,000
200
2/12
90,600
453,000
4/1
240億8272万139億2065万+9.62%
11/12
-23.45%
2/12
2017年
3月期
1,965
393
2/10

393
2/8
1,045
209
4/8
171,200
856,000
5/26
265億6807万141億2907万+21.41%
5/27
-10.58%
7/8
2018年
3月期
3,350
1/9
1,590
318
4/17
261,800
1,309,000
9/13
439億5417万208億6183万+17.78%
7/27
-23.98%
2/13
2019年
3月期
2,980
5/9
1,355
3/29
105,200
5/9
382億553万173億7198万+5.48%
9/25
-13.13%
8/13
2020年
3月期
1,530
11/12
857
3/19

3/18
116,100
3/18
196億1559万109億8729万+10.54%
11/12
-25.6%
3/18
2021年
3月期
1,573
3/23
995
4/3
155,800
3/31
201億6688万127億5654万+15.4%
9/29
-11.27%
11/5
2022年
3月期
1,889
5/21
1,480
12/2
88,500
4/2
242億1820万189億7456万+10.57%
5/21
-9.96%
7/8
2023年
3月期
2,150
3/27
1,499
10/13
356,200
3/27
264億8939万184億6865万+16.09%
3/27
-5.96%
10/12
最新3,740
2024/3/28
152,300460億7923万+14.9%
3,255

年間値上がり率

1984/12/28 vs 1983/12/28
49%(1.49倍)
1985/12/28 vs 1984/12/28
-4%(0.96倍)
1986/12/27 vs 1985/12/28
0%(1倍)
1987/12/28 vs 1986/12/27
21%(1.21倍)
1988/12/28 vs 1987/12/28
69%(1.69倍)
1989/12/29 vs 1988/12/28
71%(1.71倍)
1990/12/28 vs 1989/12/29
-50%(0.5倍)
1991/12/30 vs 1990/12/28
16%(1.16倍)
1992/12/30 vs 1991/12/30
-2%(0.98倍)
1993/12/30 vs 1992/12/30
9%(1.09倍)
1994/12/30 vs 1993/12/30
-15%(0.85倍)
1995/12/29 vs 1994/12/30
-11%(0.89倍)
1996/12/30 vs 1995/12/29
-13%(0.87倍)
1997/12/30 vs 1996/12/30
-59%(0.41倍)
1998/12/30 vs 1997/12/30
13%(1.13倍)
1999/12/30 vs 1998/12/30
-26%(0.74倍)
2000/12/29 vs 1999/12/30
-10%(0.9倍)
2001/12/28 vs 2000/12/29
-15%(0.85倍)
2002/12/30 vs 2001/12/28
-3%(0.97倍)
2003/12/30 vs 2002/12/30
39%(1.39倍)
2004/12/30 vs 2003/12/30
32%(1.32倍)
2005/12/30 vs 2004/12/30
37%(1.37倍)
2006/12/29 vs 2005/12/30
4%(1.04倍)
2007/12/28 vs 2006/12/29
-24%(0.76倍)
2008/12/30 vs 2007/12/28
-12%(0.88倍)
2009/12/30 vs 2008/12/30
-7%(0.93倍)
2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
16%(1.16倍)
2013/12/30 vs 2012/12/28
5%(1.05倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
7%(1.07倍)
2016/12/30 vs 2015/12/30
16%(1.16倍)
2017/12/29 vs 2016/12/30
78%(1.78倍)
2018/12/28 vs 2017/12/29
-50%(0.5倍)
2019/12/30 vs 2018/12/28
-11%(0.89倍)
2020/12/30 vs 2019/12/30
2%(1.02倍)
2021/12/30 vs 2020/12/30
19%(1.19倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
89%(1.89倍)
2024/03/28 vs 2023/12/29
27%(1.27倍)
過去安値
550円(2002/12/19)
580%(6.8倍)
3,740円(3/28)