8148 上原成商事

8148
2018/03/16
時価
146億円
PER 予
8.75倍
2010年以降
9.35-2854.84倍
(2010-2017年)
PBR
0.14倍
2010年以降
0.22-0.34倍
(2010-2017年)
配当 予
0.41%
ROE 予
1.65%
ROA 予
1.19%
資料
Link

株価チャート

株価

3/16

前日 (3/15)
5,130
始値
5,120
高値
5,130
安値
5,120
終値 ±0%
5,130
出来高 -85.94%
900

乖離率

株価(5日)
移動平均値
+0.04%
5,128
株価(25日)
移動平均値
+0.08%
5,126
出来高(5日)
移動平均値
-83.08%
5,320

2017/09/20~2018/03/16

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
2018
03/165,1205,1305,1205,1300%900146億4509万+0.08%8.750.14
03/155,1205,1305,1205,1300%6,400146億4509万+0.08%8.750.14
03/145,1205,1305,1205,130+0.2%18,000146億4509万+0.08%8.750.14
03/135,1205,1205,1205,120-0.19%500146億1654万-0.12%8.740.14
03/125,1205,1305,1205,130+0.2%800146億4509万+0.08%8.750.14
03/095,1105,1205,1105,120+0.2%2,000146億1654万-0.12%8.740.14
03/085,1205,1205,1105,110-0.2%1,600145億8799万-0.31%8.720.14
03/065,1205,1205,1205,120+0.2%100146億1654万-0.12%8.740.14
03/055,1205,1205,1105,110-0.2%3,900145億8799万-0.33%8.720.14
03/015,1205,1205,1205,1200%200146億1654万-0.14%8.740.14
02/285,1205,1205,1205,120-0.58%100146億1654万-0.14%8.740.14
02/275,1205,1505,1205,150+0.59%1,400247億7555万+0.47%8.790.15
02/265,1605,1605,1205,1200%1,400246億3123万-0.1%8.740.14
02/235,1205,1205,1205,1200%1,600246億3123万-0.08%8.740.14
02/225,1205,1505,1205,1200%2,400246億3123万-0.1%8.740.14
02/215,1205,1305,1205,1200%3,700246億3123万-0.08%8.740.14
02/205,1205,1205,1205,120-0.19%2,300246億3123万-0.08%8.740.14
02/165,1305,1305,1305,1300%3,200246億7934万+0.1%8.750.14
02/135,1305,1305,1305,130-0.19%100246億7934万+0.1%8.750.14
02/095,1405,1405,1405,140+0.19%100247億2745万+0.27%8.770.15
02/075,1305,1305,1305,1300%100246億7934万+0.1%8.750.14
01/315,1305,1305,1305,1300%200246億7934万+0.1%8.750.14
01/305,1605,1605,1305,1300%1,400246億7934万+0.08%8.750.14
01/245,1305,1305,1305,1300%100246億7934万+0.08%8.750.14
01/225,1305,1305,1305,1300%1,200246億7934万+0.08%8.750.14
01/195,1405,1405,1305,1300%500246億7934万+0.08%8.750.14
01/185,1305,1305,1305,1300%600246億7934万+0.08%8.750.14
01/155,1305,1305,1305,1300%800246億7934万+0.08%8.750.14
01/125,1305,1305,1305,1300%200246億7934万+0.08%8.750.14
01/105,1305,1305,1305,1300%1,100246億7934万+0.08%8.750.14
01/095,1105,1305,1105,130+0.39%1,200246億7934万+0.08%8.750.14
01/055,1105,1105,1105,110-0.39%4,800245億8312万-0.31%8.720.14
01/045,1105,1305,1105,130+0.39%900246億7934万+0.06%8.750.14
2017
12/295,1105,1105,1105,110-0.2%1,200245億8312万-0.33%8.720.47
12/285,1205,1205,1205,120+0.2%200246億3123万-0.16%8.740.48
12/265,1105,1105,1105,1100%200245億8312万-0.35%8.720.47
12/255,1305,1305,1105,1100%600245億8312万-0.39%8.720.47
12/225,1105,1105,1105,110-0.39%400245億8312万-0.41%8.720.47
12/215,1105,1405,1105,130+0.39%3,400246億7934万-0.04%8.750.48
12/205,1105,1405,1105,1100%1,000245億8312万-0.45%8.720.47
12/195,1105,1105,1105,110-0.58%600245億8312万-0.49%8.720.47
12/185,1405,1405,1405,1400%700247億2745万+0.08%8.770.48
12/155,1305,1605,1305,1400%16,100247億2745万+0.16%8.770.48
12/145,1405,1405,1305,140+0.19%7,000247億2745万+0.8%8.770.48
12/135,1305,1405,1305,1300%19,000246億7934万+1.16%8.750.48
12/125,1405,1405,1305,130-0.19%2,900246億7934万+1.73%8.750.48
12/115,1305,1405,1305,140+0.19%10,800247億2745万+2.49%8.770.48
12/085,1405,1405,1305,1300%4,100246億7934万+2.83%8.750.48
12/075,1305,1305,1305,1300%18,900246億7934万+3.39%8.750.48
12/065,1405,1405,1305,130-0.19%5,500246億7934万+3.93%8.750.48
12/055,1305,1405,1305,140+0.19%9,100247億2745万+4.75%8.770.48
12/045,1305,1405,1305,1300%10,500246億7934万+5.25%8.750.48
12/015,1305,1405,1305,1300%3,500246億7934万+5.97%8.750.48
11/305,1405,1405,1305,1300%1,900246億7934万+6.67%8.750.48
11/295,1305,1405,1305,1300%2,800246億7934万+7.41%8.750.48
11/285,1305,1405,1305,1300%5,000246億7934万+8.16%8.750.48
11/245,1405,1405,1305,130-0.19%3,200246億7934万+8.92%8.750.48
11/225,1305,1405,1305,140+0.19%19,300247億2745万+9.9%8.770.48
11/215,1305,1305,1305,1300%13,400246億7934万+10.47%8.750.48
11/205,1405,1505,1305,130-0.39%13,100246億7934万+11.28%8.750.48
11/175,1405,1505,1305,150+0.19%39,500247億7555万+12.57%8.790.48
11/165,1405,1405,1405,1400%9,900247億2745万+13.24%8.770.48
11/155,1405,1405,1405,1400%8,900247億2745万+14.15%8.770.48
11/145,1505,1505,1405,140-0.58%22,200247億2745万+15.09%8.770.48
11/135,1405,1705,1405,170+0.58%24,500248億7177万+16.78%8.820.48
11/105,1305,1405,1305,140+2.19%64,100247億2745万+17.22%8.770.48
11/095,0305,0305,0305,030+16.3%2,200241億9826万+15.79%8.580.47
11/084,3904,3904,3204,325-2.48%1,300208億665万+0.42%7.380.4
11/074,4354,4354,4354,435+0.11%200213億3584万+3.28%7.570.41
11/064,4354,4354,4304,430+0.11%400213億1179万+3.65%7.560.41
11/024,4904,4904,3554,425-1.23%1,700212億8773万+3.78%7.550.41
11/014,4704,4904,3804,480+0.11%3,800215億5233万+5.16%7.640.42
10/314,4804,4804,4754,475-0.11%400215億2827万+5.17%7.640.42
10/304,4354,4804,3954,480+1.93%2,600215億5233万+5.34%7.640.42
10/274,3904,3954,3904,395+1.85%200211億4341万+3.46%7.50.41
10/254,3054,3154,3054,315+0.35%600207億5855万+1.6%7.360.4
10/244,3804,3804,2954,300-0.69%3,400206億8638万+1.15%7.340.4
10/234,3304,3454,3304,330+0.7%500208億3071万+1.86%7.390.4
10/204,3004,3004,3004,300-0.12%1,000206億8638万+1.18%7.340.4
10/194,3104,3104,3054,305-0.12%600207億1044万+1.32%7.350.4
10/184,3104,3404,3104,3100%700207億3449万+1.51%7.350.4
10/174,3204,3204,3104,310-0.23%1,700207億3449万+1.72%7.350.4
10/164,3004,3204,3004,320+0.93%1,400207億8260万+2.01%7.370.4
10/134,2604,2804,2604,280+0.71%700205億9017万+1.21%7.30.4
10/124,2304,2954,2254,2500%5,000204億4584万+0.71%7.250.4
10/114,2504,2504,2354,2500%900204億4584万+1.02%7.250.4
10/104,2504,3454,2504,250+1.19%1,400204億4584万+1.43%7.250.4
10/064,1904,3454,1904,200+0.96%1,300202億530万+0.72%7.170.39
10/054,1804,2354,1404,160+0.73%4,200200億1287万+0.36%7.10.39
10/044,1204,1804,1204,130+0.24%1,400198億6855万+0.19%7.050.38
10/034,0954,1204,0954,120+0.61%1,700198億2044万+0.46%7.030.38
10/024,0254,0954,0254,095+2.12%500197億17万+0.32%6.990.38
10/01株式併合 5→1
09/294,0004,0104,0004,010+2.04%800192億9125万-1.28%6.840.38
09/284,1904,1903,9303,930-6.21%2,400189億639万-2.84%6.710.37
09/274,0954,1903,9804,190-3.12%1,100201億5720万+3.94%7.150.4
09/264,3504,3504,3254,325-0.69%1,200208億665万+7.94%24.310.41
09/254,3554,3554,3554,355-1.36%1,200209億5098万+9.48%24.480.41
09/224,3654,6254,3654,415+1.15%7,200212億3963万+11.83%24.810.42
09/214,4254,4404,3554,365+0.34%3,000209億9909万+11.49%24.530.41
09/204,4204,4204,3504,350-1.58%1,600209億2692万+12.03%24.450.41

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
2,950
590
4/3
1,690
338
1/23

338
1/22
8,200
41,000
5/30
--+10.02%
5/16
-17.13%
1/22
2009年
3月期
2,275
455
6/3
1,335
267
10/10
10,600
53,000
9/10
--+14.21%
6/3
-23.3%
10/8
2010年
3月期
1,990
398
9/2

398
8/5
1,530
306
12/16
11,600
58,000
10/20
--+16.28%
4/21
-9.97%
12/1
2011年
3月期
2,070
414
4/21
1,350
270
3/14

270
8/20
9,200
46,000
8/20
99億5794万64億9431万+7.74%
12/21
-15.91%
3/15
2012年
3月期
1,770
354
3/29
1,455
291
12/1

291
11/30

他2件
7,800
39,000
7/1
85億1476万69億9942万+11.62%
1/12
-8.97%
5/15
2013年
3月期
2,020
404
3/26
1,490
298
8/7
9,800
49,000
11/16
97億1741万71億6779万+9.5%
11/15
-7.77%
6/13
2014年
3月期
2,335
467
1/29
1,840
368
6/28
10,400
52,000
12/16
112億3319万88億5150万+10.64%
1/29
-6.26%
6/7
2015年
3月期
2,415
483
3/18

483
3/17
2,080
416
5/21

416
5/16
13,000
65,000
12/11
116億1805万100億643万+4.85%
12/4
-6.36%
10/16
2016年
3月期
2,770
554
12/8
2,325
465
4/1
14,000
70,000
11/4
133億2588万111億8508万+8.23%
7/21
-6.4%
4/7
2017年
3月期
3,465
693
3/30
2,280
456
8/10
14,200
71,000
12/26
166億6938万109億6859万+16.68%
2/22
-5.92%
4/12

年間値上がり率

1986/12/27 vs 1985/12/28
5%(1.05倍)
1987/12/28 vs 1986/12/27
-1%(0.99倍)
1988/12/27 vs 1987/12/28
1%(1.01倍)
1989/12/29 vs 1988/12/27
53%(1.53倍)
1990/12/28 vs 1989/12/29
-25%(0.75倍)
1991/12/30 vs 1990/12/28
-7%(0.93倍)
1992/12/30 vs 1991/12/30
-49%(0.51倍)
1993/12/30 vs 1992/12/30
68%(1.68倍)
1994/12/30 vs 1993/12/30
-5%(0.95倍)
1995/12/29 vs 1994/12/30
7%(1.07倍)
1996/12/30 vs 1995/12/29
-26%(0.74倍)
1997/12/30 vs 1996/12/30
-49%(0.51倍)
1998/12/30 vs 1997/12/30
-6%(0.94倍)
1999/12/29 vs 1998/12/30
3%(1.03倍)
2000/12/29 vs 1999/12/29
-8%(0.92倍)
2001/12/28 vs 2000/12/29
-7%(0.93倍)
2002/12/30 vs 2001/12/28
-4%(0.96倍)
2003/12/30 vs 2002/12/30
30%(1.3倍)
2004/12/29 vs 2003/12/30
71%(1.71倍)
2005/12/30 vs 2004/12/29
43%(1.43倍)
2006/12/29 vs 2005/12/30
-21%(0.79倍)
2007/12/28 vs 2006/12/29
-34%(0.66倍)
2008/12/30 vs 2007/12/28
-18%(0.82倍)
2009/12/30 vs 2008/12/30
-1%(0.99倍)
2010/12/30 vs 2009/12/30
-5%(0.95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
14%(1.14倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
17%(1.17倍)
2016/12/28 vs 2015/12/30
6%(1.06倍)
2017/12/29 vs 2016/12/28
78%(1.78倍)