8074 ユアサ商事

8074
2024/03/27
時価
1191億円
PER 予
9.13倍
2010年以降
赤字-11.47倍
(2010-2023年)
PBR
1.15倍
2010年以降
0.43-1.32倍
(2010-2023年)
配当 予
3.38%
ROE 予
12.57%
ROA 予
4.34%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
5,250
始値
5,270
高値
5,450
安値
5,270
終値 +2.67%
5,390
出来高 +240%
74,800

乖離率

株価(5日)
移動平均値
+3.53%
5,206
株価(25日)
移動平均値
+6.97%
5,039
出来高(5日)
移動平均値
+72.35%
43,400

2023/10/27~2024/03/27

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
03/275,2705,4505,2705,390+2.67%74,8001191億1900万+6.97%9.131.15
03/265,1605,2505,1605,250+1.94%22,0001160億2500万+4.48%8.891.12
03/255,1805,2105,1105,150-0.77%55,8001138億1500万+2.65%8.721.1
03/225,1105,2205,1105,190+2.77%33,2001146億9900万+3.53%8.791.1
03/215,0105,0805,0105,050+1.71%31,2001116億500万+0.84%8.551.07
03/194,9854,9954,9304,965-0.4%17,1001097億2650万-1%8.411.06
03/184,9955,0104,9604,985+0.61%19,2001101億6850万-0.66%8.441.06
03/154,9304,9904,9154,955+0.41%37,3001095億550万-1.29%8.391.05
03/144,8304,9354,8104,935+2.07%25,4001090億6350万-1.69%8.361.05
03/134,8754,8754,8204,835-0.41%22,5001068億5350万-3.63%8.191.03
03/124,7854,8554,7154,855+0.1%42,2001072億9550万-3.27%8.221.03
03/114,9004,9204,7854,850-2.02%35,1001071億8500万-3.39%8.211.03
03/084,8354,9554,7954,950+1.02%53,3001093億9500万-1.45%8.381.05
03/075,0705,0704,8554,900-2.58%45,3001082億9000万-2.43%8.31.04
03/065,0405,0905,0305,030-0.59%21,6001111億6300万+0.14%8.521.07
03/055,0205,0805,0105,060+0.8%16,8001118億2600万+0.82%8.571.08
03/045,0505,0805,0105,020-0.59%26,2001109億4200万+0.18%8.51.07
03/015,0305,0705,0205,050+0.6%22,9001116億500万+0.88%8.551.07
02/295,0505,1105,0205,020-0.99%59,7001109億4200万+0.42%8.51.07
02/285,0505,1305,0505,070-0.59%17,8001120億4700万+1.56%8.591.08
02/275,1205,1605,0905,100-0.78%15,1001127億1000万+2.35%8.641.09
02/265,1505,1905,1105,140+0.39%20,4001135億9400万+3.36%8.711.09
02/225,0805,1205,0705,120+1.39%23,7001131億5200万+3.25%8.671.09
02/215,0305,1305,0305,0500%19,0001116億500万+2.08%8.551.07
02/205,1005,1005,0305,0500%17,2001116億500万+2.29%8.551.07
02/195,0405,0705,0105,050+0.2%15,9001116億500万+2.43%8.551.07
02/165,0805,1205,0205,040-0.2%33,8001113億8400万+2.4%8.541.07
02/155,0705,1205,0405,050-0.39%22,8001116億500万+2.79%8.551.07
02/145,2105,2105,0705,070-2.87%34,1001120億4700万+3.41%8.591.08
02/135,1905,2305,1105,220+3.57%59,6001153億6200万+6.77%8.841.11
02/095,0305,1004,9955,040+0.2%41,9001113億8400万+3.51%8.541.07
02/084,9655,0704,9505,030+1.31%41,2001111億6300万+3.52%8.521.07
02/074,8104,9854,8104,965+1.95%42,9001097億2650万+2.41%8.411.06
02/064,8104,9154,8054,870-0.2%22,5001076億2700万+0.66%8.251.04
02/054,8554,9604,8404,880+0.21%47,4001078億4800万+1.01%8.271.04
02/024,9104,9104,8454,870-1.22%35,7001076億2700万+1%8.251.04
02/014,8954,9354,8804,930-0.1%32,5001089億5300万+2.45%8.351.05
01/314,9004,9454,8804,935+0.61%31,4001090億6350万+2.75%8.361.05
01/304,9504,9554,9004,905-0.61%19,6001084億50万+2.42%8.311.04
01/294,8804,9504,8804,935+1.65%17,7001090億6350万+3.31%8.361.05
01/264,9054,9054,8354,855-1.02%26,1001072億9550万+1.93%8.221.03
01/254,9004,9654,8804,905+0.41%79,8001084億50万+3.18%8.311.04
01/244,8304,9004,8104,885+1.14%30,6001079億5850万+2.91%8.271.04
01/234,8554,8954,8154,830-0.62%25,7001067億4300万+1.9%8.181.03
01/224,8454,8954,8454,860+0.41%29,2001074億600万+2.66%8.231.03
01/194,8254,8404,7804,840+0.94%27,0001069億6400万+2.43%8.21.03
01/184,8104,8404,7954,795-0.31%19,4001059億6950万+1.65%8.121.02
01/174,8454,8954,7854,810-0.1%29,5001063億100万+2.28%8.151.02
01/164,8854,8854,8104,815-1.23%16,7001064億1150万+2.64%8.151.02
01/154,7954,9054,7954,875+0.83%29,7001077億3750万+4.17%8.261.04
01/124,8804,8804,8154,835+0.21%22,3001068億5350万+3.73%8.191.03
01/114,8204,8804,8204,825+0.84%24,1001066億3250万+3.85%8.171.03
01/104,7404,8104,7254,785+1.38%28,4001057億4850万+3.35%8.11.02
01/094,7354,7504,6754,720-0.21%27,8001043億1200万+2.25%7.991
01/054,7654,7954,7004,730-1.46%35,3001045億3300万+2.71%8.011.01
01/044,7304,8004,6704,800+1.27%26,4001060億8000万+4.51%8.131.02
2023
12/294,7154,7504,7154,740+0.53%22,6001047億5400万+3.56%8.031.01
12/284,6804,7154,6654,715+0.21%37,4001042億150万+3.33%7.991
12/274,6754,7254,6654,705+0.97%20,1001039億8050万+3.38%7.971
12/264,6304,6654,6304,660+1.08%13,5001029億8600万+2.73%7.890.99
12/254,7404,7404,6104,610-1.91%25,2001018億8100万+1.92%7.810.98
12/224,6254,7004,6254,700+2.4%24,2001038億7000万+4.12%7.961
12/214,6004,6104,5704,590-0.22%15,4001014億3900万+2.05%7.770.98
12/204,6204,6354,5804,6000%19,1001016億6000万+2.47%7.790.98
12/194,6104,6104,5454,600-0.22%23,1001016億6000万+2.77%7.790.98
12/184,7154,7154,5654,610-2.95%44,4001018億8100万+3.39%7.810.98
12/154,7254,8004,7254,750+1.06%62,6001049億7500万+6.96%8.041.01
12/144,6754,7204,6504,700+0.53%35,1001038億7000万+6.43%7.961
12/134,6704,7004,6504,675+0.65%30,4001033億1750万+6.47%7.921
12/124,6454,6704,6204,645+0.11%40,2001026億5450万+6.29%7.870.99
12/114,6604,6604,5404,640+4.27%102,9001025億4400万+6.67%7.860.99
12/084,5254,5254,4304,450-1.33%42,300983億4500万+2.8%7.540.95
12/074,4954,5304,4854,510-0.33%29,100996億7100万+4.49%7.640.96
12/064,4604,5354,4354,525+2.49%36,7001000億250万+5.23%7.660.96
12/054,4154,4554,4054,415-0.79%42,200975億7150万+3.15%7.480.94
12/044,4354,4554,4004,450+0.34%33,300983億4500万+4.29%7.540.95
12/014,4504,5004,4254,435+0.11%35,300980億1350万+4.38%7.510.94
11/304,4304,4304,3604,4300%49,800979億300万+4.7%7.50.94
11/294,4354,4604,4154,430-0.11%24,800979億300万+5.13%7.50.94
11/284,4204,4554,4154,435+0.68%27,600980億1350万+5.72%7.510.94
11/274,4104,4254,3804,405+0.34%33,500973億5050万+5.36%7.460.94
11/244,4304,4304,3654,390-0.68%21,000970億1900万+5.35%7.440.93
11/224,3404,4304,3404,420+1.96%46,800976億8200万+6.4%7.490.94
11/214,3204,3504,2904,335+0.46%37,800958億350万+4.76%7.340.92
11/204,3854,4154,3054,315-1.6%36,100953億6150万+4.56%7.310.92
11/174,3004,3854,3004,385+1.74%34,200969億850万+6.54%7.430.93
11/164,3204,3504,2754,310-1.15%45,700952億5100万+4.99%7.30.92
11/154,2704,3804,2704,360+1.87%65,100963億5600万+6.42%7.380.93
11/144,2504,3454,2504,280+2.39%56,400945億8800万+4.67%7.250.91
11/134,1904,2254,1504,180+0.36%32,100923億7800万+2.45%7.080.89
11/104,1304,1804,1154,165+1.22%30,600920億4650万+2.26%7.050.89
11/094,0754,1254,0604,115+1.11%26,000909億4150万+1.18%6.970.88
11/084,1504,1504,0254,070-1.93%48,500899億4700万+0.02%6.890.87
11/074,1354,2004,1154,150+0.24%73,700917億1500万+1.92%7.030.88
11/064,1504,1804,1354,140+0.61%39,200914億9400万+1.67%7.010.88
11/024,1554,1754,0804,115-0.24%39,400909億4150万+1.01%6.970.88
11/014,1354,1604,1054,125+0.36%35,500911億6250万+1.05%6.990.88
10/314,0404,1154,0354,110+1.86%74,500908億3100万+0.49%6.960.87
10/304,0804,0904,0054,035-1.22%205,300891億7350万-1.51%6.830.86
10/274,0254,0904,0104,085+2.25%56,100902億7850万-0.54%6.920.87

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
2,320
232
7/17
1,020
102
1/22

102
1/16
690,900
6,909,000
7/17
--+12.71%
3/12
-26.53%
1/16
2009年
3月期
1,730
173
6/6
750
75
11/21
763,200
7,632,000
4/10
--+16.96%
1/19
-32.04%
10/8
2010年
3月期
1,200
120
6/15

120
6/10
660
66
11/27
437,600
4,376,000
6/5
--+18.92%
3/19
-16.67%
11/27
2011年
3月期
1,130
113
3/9
550
55
3/15
1,068,400
10,684,000
3/9
261億6605万127億3569万+21.78%
5/9
-30.27%
3/15
2012年
3月期
1,480
148
3/21

148
3/19
900
90
4/6
2,009,400
20,094,000
4/26
342億7058万208億4022万+17.37%
5/12
-10.6%
8/23
2013年
3月期
2,100
210
3/25

210
3/22

他3件
1,190
119
6/5
586,100
5,861,000
2/28
486億2718万275億5540万+15.79%
1/15
-8.45%
10/11
2014年
3月期
2,370
237
1/21

237
1/20
1,580
158
6/7
3,957,000
39,570,000
10/3
548億7944万365億8616万+10.96%
9/24
-16.99%
6/7
2015年
3月期
2,650
3/25
1,880
188
5/21
196,200
11/7
613億6308万435億3305万+9.97%
6/6
-10.81%
10/16
2016年
3月期
3,145
12/3
2,111
2/12
162,800
5/22
728億2524万488億8206万+10.91%
5/22
-18.7%
2/12
2017年
3月期
3,325
2/21

2/17
1,964
8/26
138,900
7/11
769億9330万454億7815万+10.22%
9/27
-13.47%
6/16
2018年
3月期
4,280
11/9
2,917
4/19
202,600
11/22
991億717万675億4570万+8.59%
9/15
-11.17%
2/14
2019年
3月期
4,250
10/5
2,782
12/25
149,800
10/30
984億1249万644億1966万+9.93%
5/15
-19.26%
12/25
2020年
3月期
3,805
12/13
2,396
3/13
155,200
3/12
881億813万554億8149万+9.79%
11/6
-20.48%
3/16
2021年
3月期
3,555
12/14
2,700
4/3
147,300
1/28
823億1916万625億2088万+10.02%
12/9
-8.48%
10/30
2022年
3月期
3,220
7/15

7/14
2,786
12/1
181,700
5/21
745億6194万645億1228万+6.24%
9/14
-6.47%
8/17
2023年
3月期
3,950
3/9
2,785
4/7
148,900
5/30
914億6573万644億8913万+9.99%
6/8
-5.77%
12/2
最新5,390
2024/3/27
74,8001191億1900万+6.97%
5,039

年間値上がり率

1984/12/28 vs 1983/12/28
34%(1.34倍)
1985/12/28 vs 1984/12/28
4%(1.04倍)
1986/12/27 vs 1985/12/28
3%(1.03倍)
1987/12/28 vs 1986/12/27
80%(1.8倍)
1988/12/28 vs 1987/12/28
25%(1.25倍)
1989/12/29 vs 1988/12/28
97%(1.97倍)
1990/12/28 vs 1989/12/29
-32%(0.68倍)
1991/12/30 vs 1990/12/28
2%(1.02倍)
1992/12/30 vs 1991/12/30
-39%(0.61倍)
1993/12/30 vs 1992/12/30
-7%(0.93倍)
1994/12/30 vs 1993/12/30
12%(1.12倍)
1995/12/29 vs 1994/12/30
-4%(0.96倍)
1996/12/30 vs 1995/12/29
-16%(0.84倍)
1997/12/30 vs 1996/12/30
-68%(0.32倍)
1998/12/30 vs 1997/12/30
0%(1倍)
1999/12/30 vs 1998/12/30
-3%(0.97倍)
2000/12/29 vs 1999/12/30
-21%(0.79倍)
2001/12/28 vs 2000/12/29
-45%(0.55倍)
2002/12/30 vs 2001/12/28
6%(1.06倍)
2003/12/30 vs 2002/12/30
78%(1.78倍)
2004/12/30 vs 2003/12/30
43%(1.43倍)
2005/12/30 vs 2004/12/30
68%(1.68倍)
2006/12/29 vs 2005/12/30
-28%(0.72倍)
2007/12/28 vs 2006/12/29
-31%(0.69倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/30
-11%(0.89倍)
2010/12/30 vs 2009/12/30
8%(1.08倍)
2011/12/30 vs 2010/12/30
40%(1.4倍)
2012/12/28 vs 2011/12/30
36%(1.36倍)
2013/12/30 vs 2012/12/28
40%(1.4倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
27%(1.27倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
40%(1.4倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
-10%(0.9倍)
2022/12/30 vs 2021/12/30
22%(1.22倍)
2023/12/29 vs 2022/12/30
31%(1.31倍)
2024/03/27 vs 2023/12/29
14%(1.14倍)
過去安値
470円(2002/11/19)
1047%(11.47倍)
5,390円(3/27)