8078 阪和興業

8078
2024/03/27
時価
2514億円
PER 予
6.71倍
2010年以降
赤字-18.23倍
(2010-2023年)
PBR
0.72倍
2010年以降
0.31-1.21倍
(2010-2023年)
配当 予
2.86%
ROE 予
10.66%
ROA 予
3.12%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
5,940
始値
5,850
高値
5,930
安値
5,840
終値 -0.84%
5,890
出来高 -58.36%
65,000

乖離率

株価(5日)
移動平均値
-0.37%
5,912
株価(25日)
移動平均値
+3.62%
5,684
出来高(5日)
移動平均値
-33.06%
97,100

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
03/285,8505,9305,8405,890-0.84%65,0002493億3924万+3.62%6.650.71
03/275,9806,0205,9405,940+0.51%156,1002514億5588万+4.71%6.710.72
03/265,9806,0405,8905,910+0.51%110,0002501億8590万+4.29%6.680.71
03/255,9105,9405,8605,880-1.01%75,6002489億1592万+3.89%6.640.71
03/225,9805,9805,8905,940-0.67%78,8002514億5588万+5.15%6.710.72
03/215,8505,9905,8305,980+3.1%119,8002531億4918万+6.16%6.760.72
03/195,7405,8205,7205,800+1.05%79,4002455億2931万+3.17%6.550.7
03/185,7505,7605,7105,740-0.52%86,6002429億8935万+2.28%6.480.69
03/155,6405,7805,6405,770+2.12%134,1002442億5933万+3%6.520.69
03/145,5105,6605,5005,650+2.73%107,1002391億7941万+1.15%6.380.68
03/135,5205,6205,4505,500+1.48%107,3002328億2952万-1.29%6.210.66
03/125,4705,4805,3205,420-1.28%103,6002294億4290万-2.59%6.120.65
03/115,6405,6505,4505,490-3.68%118,8002324億619万-1.28%6.20.66
03/085,6305,7505,5905,700+1.42%123,5002412億9604万+2.63%6.440.69
03/075,7505,7705,6105,620-1.23%91,9002379億943万+1.37%6.350.68
03/065,7005,7705,6805,690-0.18%90,8002408億7272万+2.89%6.430.69
03/055,5905,7405,5905,700+1.97%108,3002412億9604万+3.3%6.440.69
03/045,6205,6605,5405,590-1.06%102,3002366億3945万+1.58%6.310.67
03/015,7005,7705,6505,650-0.7%106,9002391億7941万+2.86%6.380.68
02/295,6005,7605,5805,690+2.89%253,3002408億7272万+3.87%6.430.69
02/285,4805,5805,4405,530+0.91%100,8002340億9949万+1.21%6.250.67
02/275,4505,5405,4205,480+0.37%100,3002319億8286万+0.46%6.190.66
02/265,6005,6005,4605,460-1.27%112,6002311億3621万+0.26%6.170.66
02/225,6005,6005,4805,530-0.36%113,9002340億9949万+1.67%6.250.67
02/215,5505,6205,5005,550-1.25%168,8002349億4615万+2.23%6.270.67
02/205,7305,7305,5805,620-2.94%108,9002379億943万+3.77%6.350.68
02/195,7605,7905,7105,790+1.05%72,7002451億598万+7.12%6.540.7
02/165,6405,7405,6205,730+2.14%127,1002425億6602万+6.47%6.470.69
02/155,6205,6205,5405,610+1.45%134,4002374億8611万+4.63%6.340.68
02/145,6605,6605,4805,530-2.98%143,9002340億9949万+3.52%6.250.67
02/135,6505,7005,6005,700+2.7%179,9002412億9604万+7.04%6.440.69
02/095,4605,6305,4305,550+1.09%161,2002349億4615万+4.74%6.270.67
02/085,4505,5505,3805,490+1.86%163,7002324億619万+4.02%6.20.66
02/075,2705,4005,2705,390+2.08%77,6002281億7292万+2.49%6.090.65
02/065,2705,3005,2605,280-0.56%76,1002235億1633万+0.71%5.960.64
02/055,3805,3805,3005,310-0.56%79,2002247億8631万+1.51%60.64
02/025,3905,4005,3205,340+0.19%106,4002260億5629万+2.44%6.030.64
02/015,3505,4005,3305,330-2.02%80,4002256億3297万+2.68%6.020.64
01/315,3305,4605,3205,440+3.23%113,8002302億8956万+5.18%6.150.65
01/305,3805,3805,2605,270-2.23%141,4002230億9301万+2.43%5.950.63
01/295,3605,4205,3605,390+1.32%100,8002281億7292万+5.15%6.090.65
01/265,3205,3905,2605,320-0.56%101,9002252億964万+4.29%6.010.64
01/255,2505,3805,2405,350+1.52%79,2002264億7962万+5.38%6.040.64
01/245,2805,3105,2505,270-1.13%102,4002230億9301万+4.27%5.950.63
01/235,3505,3705,2805,330+0.19%93,5002256億3297万+6.05%6.020.64
01/225,2605,3605,2605,320+1.53%85,9002252億964万+6.46%6.010.64
01/195,3405,3505,2305,240-0.95%78,4002218億2303万+5.48%5.920.63
01/185,3005,3705,2905,290+0.19%107,3002239億3966万+7.04%5.980.64
01/175,2805,3905,2805,280+0.96%113,9002235億1633万+7.58%5.960.64
01/165,3405,3405,2305,230-2.06%131,3002213億9970万+7.13%5.910.63
01/155,2705,3505,2505,340+2.1%102,4002260億5629万+9.85%6.030.64
01/125,2105,2505,1005,230+0.38%156,2002213億9970万+8.3%5.910.63
01/115,2105,2605,2005,210+1.56%123,2002205億5305万+8.52%5.890.63
01/105,0805,1705,0805,130+0.79%109,3002171億6644万+7.43%5.80.62
01/095,0505,1005,0305,090+0.79%87,7002154億7313万+7.11%5.750.61
01/055,0805,1205,0505,050+0.2%78,3002137億7983万+6.81%5.70.61
01/044,9655,0404,8805,040+0.9%110,2002133億5650万+7.07%5.690.61
2023
12/294,9905,0004,9604,995+0.1%90,4002114億5153万+6.64%5.640.6
12/284,9655,0104,9404,990+0.2%63,8002112億3987万+6.99%5.640.6
12/274,8904,9804,8904,980+2.36%100,8002108億1654万+7.3%5.630.6
12/264,8204,8654,8154,865+1.35%57,8002059億4829万+5.39%5.50.59
12/254,8904,8904,8004,800-1.23%38,3002031億9667万+4.46%5.420.58
12/224,7954,8604,7804,860+2.1%112,3002057億3663万+6.11%5.490.59
12/214,7254,8054,7254,760-0.73%108,1002015億336万+4.39%5.380.57
12/204,8004,8404,7804,795+0.74%71,5002029億8500万+5.5%5.420.58
12/194,7354,7654,6754,760+0.95%103,6002015億336万+5.17%5.380.57
12/184,7604,7604,6104,715-1.57%106,5001995億9839万+4.59%5.330.57
12/154,6104,8004,5904,790+5.16%303,2002027億7334万+6.61%5.410.58
12/144,6404,6404,5154,555-1.41%94,8001928億2517万+1.81%5.150.55
12/134,6054,6554,5804,620+0.65%109,3001955億7679万+3.52%5.220.56
12/124,6354,6404,5904,590+0.22%77,8001943億681万+2.96%5.190.55
12/114,5204,5804,4954,580+3.15%101,1001938億8349万+2.81%5.170.55
12/084,6354,6354,4104,440-4.31%164,7001879億5692万-0.27%5.020.53
12/074,6254,6754,6104,640-1.17%113,0001964億2344万+4.13%5.240.56
12/064,5954,7004,5954,695+3.19%123,7001987億5174万+5.51%5.30.57
12/054,5154,5854,5154,550+0.78%105,6001926億1351万+2.48%5.140.55
12/044,5604,5604,4904,515-1.1%74,6001911億3186万+1.78%5.10.54
12/014,6104,6304,5554,565+0.11%117,7001932億4850万+3%5.160.55
11/304,5254,5754,5154,560+1.79%142,9001930億3683万+3.05%5.150.55
11/294,4954,5454,4754,480-1.32%109,2001896億5022万+1.38%5.060.54
11/284,5054,5554,5004,540+1.68%93,0001921億9018万+2.85%5.130.55
11/274,5154,5204,4554,465-0.56%66,2001890億1523万+1.29%5.040.54
11/244,4804,5154,4604,490+1.81%79,9001900億7355万+1.95%5.070.54
11/224,3554,4304,3404,410+1.26%118,6001866億8694万+0.18%4.980.53
11/214,3704,3904,3254,355+0.23%94,7001843億5864万-1.09%4.920.52
11/204,4304,4804,3454,345-1.81%98,6001839億3532万-1.38%4.910.52
11/174,3604,4354,3504,425+1.37%153,5001873億2193万+0.39%50.53
11/164,3654,4004,3004,365-0.23%76,8001847億8197万-1.04%4.930.53
11/154,3704,3954,3304,375+1.16%119,6001852億530万-0.88%4.940.53
11/144,3554,3804,3054,325+0.12%125,4001830億8866万-2.13%4.890.52
11/134,3504,3904,3054,320-0.35%138,0001828億7700万-2.35%4.880.52
11/104,3004,3554,2804,335+0.46%134,8001835億1199万-2.03%4.90.52
11/094,2504,3454,2454,315+0.7%148,8001826億6534万-2.44%4.870.52
11/084,4904,4904,2704,285-4.57%402,3001813億9536万-3.27%4.840.52
11/074,4654,5404,4604,490-0.33%144,0001900億7355万+0.99%5.070.54
11/064,6004,6004,5054,505-0.22%152,5001907億854万+1.1%5.090.54
11/024,5654,5654,4654,515-0.22%139,0001911億3186万+0.98%5.10.54
11/014,5804,6054,5104,525+0.33%193,7001915億5519万+0.8%5.110.54
10/314,4504,5154,4204,510+1.81%113,2001909億2020万+0.09%5.090.54
10/304,4354,4354,3704,430-0.34%126,9001875億3359万-2.1%50.53

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
3,190
638
5/10
1,770
354
1/22
913,800
4,569,000
7/17
--+18.37%
2/22
-20.54%
1/22
2009年
3月期
3,415
683
6/2
930
186
10/28
1,406,600
7,033,000
8/6
--+19.4%
5/30
-42.7%
10/8
2010年
3月期
2,090
418
6/11
1,210
242
4/8
1,155,400
5,777,000
3/12
--+24.44%
5/29
-14.1%
11/19
2011年
3月期
2,100
420
1/7
1,360
272
3/15
913,200
4,566,000
11/9
888億9854万575億7239万+18.74%
12/16
-24.45%
3/15
2012年
3月期
1,995
399
3/19
1,475
295
8/9
309,600
1,548,000
5/13
844億5361万624億4064万+10.52%
9/16
-10.95%
8/9
2013年
3月期
1,970
394
3/5

394
2/20
1,250
250
11/13
361,200
1,806,000
3/22
833億9530万529億1580万+20.95%
1/4
-12.37%
4/2
2014年
3月期
2,880
576
1/16
1,575
315
4/2
605,600
3,028,000
3/11
1219億1800万666億7390万+12.62%
5/22
-14.34%
3/17
2015年
3月期
2,585
517
3/23
1,790
358
4/11
735,800
3,679,000
6/13
1094億2987万757億7542万+9.71%
3/23
-10.4%
10/16
2016年
3月期
2,990
598
6/24
1,990
398
2/12
401,600
2,008,000
8/27
1265億7459万842億4195万+10.57%
6/4
-14.64%
2/12
2017年
3月期
4,240
848
3/21
2,180
436
4/8
504,400
2,522,000
11/14
1794億9039万922億8515万+11.99%
11/22
-9.78%
6/28
2018年
3月期
5,570
1/10
3,550
710
8/24
715,400
3,577,000
8/10
2357億9280万1502億8087万+13.17%
1/11
-10.42%
2/14
2019年
3月期
5,380
5/14
2,491
12/25
558,600
8/10
2277億4960万1054億5060万+12.7%
5/14
-17.37%
12/25
2020年
3月期
3,425
4/17
1,481
3/19
1,042,500
11/12
1449億8929万626億9463万+10.37%
9/17
-29.34%
3/19
2021年
3月期
3,540
3/16
1,436
4/6
544,500
7/31
1498億5754万607億8967万+19.35%
5/28
-7.05%
7/31
2022年
3月期
3,840
9/14
2,980
7/9
424,300
3/15
1625億5733万1261億5126万+12.2%
8/11
-9.35%
10/7
2023年
3月期
4,260
2/10
2,593
6/24
505,400
2/10
1803億3704万1097億6853万+16.79%
8/15
-10.77%
6/23
最新5,890
2024/3/28
65,0002493億3924万+3.62%
5,684

年間値上がり率

1984/12/28 vs 1983/12/28
14%(1.14倍)
1985/12/28 vs 1984/12/28
13%(1.13倍)
1986/12/27 vs 1985/12/28
47%(1.47倍)
1987/12/28 vs 1986/12/27
7%(1.07倍)
1988/12/28 vs 1987/12/28
54%(1.54倍)
1989/12/29 vs 1988/12/28
103%(2.03倍)
1990/12/28 vs 1989/12/29
-39%(0.61倍)
1991/12/30 vs 1990/12/28
-7%(0.93倍)
1992/12/30 vs 1991/12/30
-29%(0.71倍)
1993/12/30 vs 1992/12/30
-65%(0.35倍)
1994/12/30 vs 1993/12/30
-20%(0.8倍)
1995/12/29 vs 1994/12/30
9%(1.09倍)
1996/12/30 vs 1995/12/29
-25%(0.75倍)
1997/12/30 vs 1996/12/30
-28%(0.72倍)
1998/12/30 vs 1997/12/30
-58%(0.42倍)
1999/12/30 vs 1998/12/30
4%(1.04倍)
2000/12/29 vs 1999/12/30
-1%(0.99倍)
2001/12/28 vs 2000/12/29
13%(1.13倍)
2002/12/30 vs 2001/12/28
27%(1.27倍)
2003/12/30 vs 2002/12/30
79%(1.79倍)
2004/12/30 vs 2003/12/30
66%(1.66倍)
2005/12/30 vs 2004/12/30
13%(1.13倍)
2006/12/29 vs 2005/12/30
4%(1.04倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/30 vs 2007/12/28
-40%(0.6倍)
2009/12/30 vs 2008/12/30
20%(1.2倍)
2010/12/30 vs 2009/12/30
11%(1.11倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
68%(1.68倍)
2014/12/30 vs 2013/12/30
-24%(0.76倍)
2015/12/30 vs 2014/12/30
23%(1.23倍)
2016/12/30 vs 2015/12/30
45%(1.45倍)
2017/12/29 vs 2016/12/30
36%(1.36倍)
2018/12/28 vs 2017/12/29
-46%(0.54倍)
2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
-4%(0.96倍)
2021/12/30 vs 2020/12/30
18%(1.18倍)
2022/12/30 vs 2021/12/30
15%(1.15倍)
2023/12/29 vs 2022/12/30
33%(1.33倍)
2024/03/28 vs 2023/12/29
18%(1.18倍)
過去安値
405円(1998/10/01)
1354%(14.54倍)
5,890円(3/28)