9849 共同紙販 HD

9849
2024/03/28
時価
35億円
PER 予
31.35倍
2010年以降
8.46-87.59倍
(2010-2023年)
PBR
0.84倍
2010年以降
0.45-0.99倍
(2010-2023年)
配当 予
1.03%
ROE 予
2.67%
ROA 予
1.07%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
5,100
始値
5,040
高値
5,040
安値
4,730
終値 -4.51%
4,870
出来高 +37.5%
1,100

乖離率

株価(5日)
移動平均値
-2.29%
4,984
株価(25日)
移動平均値
-1.12%
4,925
出来高(5日)
移動平均値
+77.42%
620

2023/08/31~2024/03/28

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
03/285,0405,0404,7304,870-4.51%1,10035億8112万-1.12%31.350.84
03/275,0205,1005,0205,100+0.39%80037億5025万+3.53%32.830.88
03/265,0205,0805,0005,080+2.01%60037億3554万+3.29%32.710.87
03/255,0705,0704,9804,980+1.84%50036億6201万+1.43%32.060.86
03/224,8904,8904,8904,8900%10035億9583万-0.33%31.480.84
03/214,8904,8904,8904,8900%20035億9583万-0.27%31.480.84
03/184,8904,8904,8904,8900%30035億9583万-0.27%31.480.84
03/154,9304,9304,8204,890-0.81%50035億9583万-0.27%31.480.84
03/144,9304,9304,9304,930-1%10036億2524万+0.59%31.740.85
03/134,9104,9804,9104,980+1.43%20036億6201万+1.74%32.060.86
03/124,9154,9154,9104,910-0.2%20036億1053万+0.47%31.610.84
03/064,9204,9204,9204,920-0.2%10036億1789万+0.8%31.680.85
03/055,0305,0304,9304,930-1.99%40036億2524万+1.11%31.740.85
03/045,0305,0305,0305,030+1.41%10036億9878万+3.29%32.380.86
03/014,9504,9604,9154,960+0.61%50036億4730万+2.04%31.930.85
02/294,9304,9304,9304,930-0.3%10036億2524万+1.59%31.740.85
02/284,9204,9454,9204,945+0.2%30036億3627万+2.04%31.840.85
02/274,9004,9354,8954,935+0.71%40036億2892万+1.96%31.770.85
02/264,9054,9054,8954,900+0.41%40036億318万+1.34%31.550.84
02/224,8754,8804,8754,880+0.1%20035億8847万+1.01%31.420.84
02/214,8754,8754,8754,875-1.02%20035億8480万+1.06%31.390.84
02/204,9354,9354,9254,925+1.03%40036億2156万+2.24%31.710.85
02/194,8754,8754,8754,875+1.46%10035億8480万+1.46%31.390.84
02/164,8054,8054,8054,805+0.1%10035億3332万+0.17%30.940.83
02/154,8304,8304,8004,800-2.04%20035億2965万+0.21%30.90.82
02/144,8554,9004,8504,9000%40036億318万+2.42%31.550.84
02/134,9004,9004,9004,900+0.31%10036億318万+2.62%31.550.84
02/094,8154,8854,8154,885+0.21%30035億9215万+2.5%31.450.84
02/074,8754,8754,8754,875+1.46%10035億8480万+2.42%31.390.84
02/014,8304,8304,8004,805-1.94%30035億3332万+1.14%30.940.83
01/314,8254,9004,8254,900+0.1%30036億318万+3.18%31.550.84
01/304,8904,8954,8904,895+1.45%20035億9950万+3.34%31.510.84
01/294,8704,8704,8004,825+0.52%50035億4803万+2.14%31.060.83
01/264,8004,8004,8004,800+0.84%10035億2965万+1.87%30.90.82
01/244,7604,7604,7604,760-0.42%20035億23万+1.28%30.650.82
01/184,7704,7804,7704,7800%20035億1494万+1.85%30.770.82
01/164,7804,7804,7804,7800%10035億1494万+2.05%30.770.82
01/154,8004,8004,7654,780-0.42%40035億1494万+2.29%30.770.82
01/114,8004,8004,8004,800+0.73%10035億2965万+2.94%30.90.82
01/104,7654,7654,7654,7650%10035億391万+2.5%30.680.82
01/094,8304,8304,7654,765-0.73%30035億391万+2.74%30.680.82
01/054,8004,8004,8004,800-0.1%10035億2965万+3.67%30.90.82
01/044,8054,8054,7304,805+0.1%90035億3332万+4.12%30.940.83
2023
12/274,8004,8004,8004,800+2.13%20035億2965万+4.33%30.90.82
12/224,6954,7004,6404,700+0.21%60034億5611万+2.46%30.260.81
12/214,6304,6904,6304,690+1.3%30034億4876万+2.45%30.20.81
12/184,6304,6304,6304,630-1.28%20034億464万+1.29%29.810.8
12/154,6904,6904,6904,690+1.52%10034億4876万+2.78%30.20.81
12/144,6454,6454,6204,620-0.54%20033億9728万+1.4%29.740.79
12/134,6454,6454,6454,645-0.96%10034億1567万+1.98%29.910.8
12/124,6904,6904,6904,690+0.64%20034億4876万+3.03%30.20.81
12/114,6604,6604,6604,660-1.48%10034億2670万+2.42%300.8
12/064,7304,7304,7304,730+1.28%10034億7817万+3.93%30.450.81
12/044,7404,7404,6704,670-1.48%20034億3405万+2.93%30.070.8
12/014,7404,7404,7404,740+3.04%10034億8553万+4.64%30.520.81
11/304,5804,6004,5804,600+0.44%30033億8258万+1.63%29.620.79
11/294,5804,5804,5804,580+1.55%10033億6787万+1.13%29.490.79
11/284,5154,5154,5104,510-0.22%20033億1640万-0.55%29.040.77
11/244,5254,5254,5204,520-1.09%20033億2375万-0.59%29.10.78
11/224,5704,5704,5704,5700%20033億6052万+0.29%29.420.79
11/164,5704,5704,5704,570+1.56%10033億6052万+0.15%29.420.79
11/154,5004,5004,5004,500-0.55%10033億904万-1.51%28.970.77
11/134,5254,5254,5254,525+1.57%10033億2743万-1.18%29.130.78
11/094,4804,4804,4554,455-0.78%20032億7595万-2.84%28.680.77
11/084,5904,5904,4904,490-1.32%40033億169万-2.31%28.910.77
11/074,5804,5804,5304,550+2.48%60033億4581万-1.19%29.290.78
11/064,4604,4604,4404,440-0.45%30032億6492万-3.75%28.590.76
11/024,4504,4604,4504,460+0.22%20032億7963万-3.55%28.710.77
10/314,4504,4504,4504,450-0.45%10032億7228万-3.99%28.650.76
10/304,4704,4704,4704,470-0.67%10032億8698万-3.79%28.780.77
10/274,5004,5004,5004,500+1.12%20033億904万-3.33%28.970.77
10/264,4704,4704,4504,450-1.33%20032億7228万-4.59%28.650.76
10/234,5104,5104,5104,510-1.53%10033億1640万-3.51%29.040.77
10/174,5804,5804,5804,5800%10033億6787万-2.18%29.490.79
10/134,5804,5804,5804,580-1.51%20033億6787万-2.24%29.490.79
10/114,6504,6504,6504,650-0.75%10034億1934万-0.75%29.940.8
10/104,6854,6854,6854,685+7.21%10034億4508万+0.09%30.160.8
10/064,4854,4854,3704,370-2.89%60032億1345万-6.56%28.130.75
10/054,5004,5004,5004,500-3.02%10033億904万-3.91%28.970.77
10/034,6404,6404,6404,640-0.64%10034億1199万-0.98%29.870.8
09/294,6704,6704,6704,670-1.48%10034億3405万-0.3%30.070.8
09/284,6154,8104,6154,740-1.46%80034億8553万+1.28%30.520.81
09/274,8904,8904,7204,810+1.05%1,00035億3700万+2.93%30.970.82
09/264,7204,7604,7204,760+0.85%40035億23万+2.06%30.650.81
09/254,7204,7204,7204,7200%20034億7082万+1.35%30.390.8
09/224,7204,7204,7204,720-0.84%10034億7082万+1.48%30.390.8
09/214,6204,7604,6204,760+2.26%30035億23万+2.48%30.650.81
09/194,8154,8154,6204,655-1.9%40034億2302万+0.39%29.970.79
09/154,7154,7454,7154,745+0.64%30034億8920万+2.42%30.550.81
09/145,0005,0004,6654,715-0.63%2,40034億6714万+1.92%30.360.8
09/134,7454,7454,7454,745+0.64%10034億8920万+2.68%30.550.81
09/124,7504,7504,7154,715-0.21%20034億6714万+2.21%30.360.8
09/114,7304,7404,7254,7250%50034億7450万+2.65%30.420.81
09/084,7104,7254,7104,725+0.21%20034億7450万+2.76%30.420.81
09/074,7154,7204,7154,715+0.11%30034億6714万+2.66%30.360.8
09/064,7004,7104,7004,7100%20034億6347万+2.7%30.320.8
09/054,7004,7104,6804,710+0.21%40034億6347万+2.93%30.320.8
09/044,7004,7004,7004,700+0.97%30034億5611万+2.93%30.260.8
09/014,7204,7204,6554,655+1.53%40034億2302万+2.17%29.970.79
08/314,5604,5854,5604,585+0.66%20033億7155万+0.81%29.520.78

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
2007年
3月期
4,350
435
8/24
3,580
358
8/1
1,100
11,000
5/25
--+8.09%
3/8
-6.74%
4/26
2008年
3月期
3,810
381
3/25
3,400
340
12/12

340
12/11
1,700
17,000
7/3
--+5.63%
3/25
-17.06%
7/11
2009年
3月期
3,620
362
4/28
2,500
250
10/10
400
4,000
8/26

4,000
7/11
--+14.03%
9/25
-19.2%
10/10
2010年
3月期
3,500
350
5/11
2,200
220
3/8
800
8,000
3/25

8,000
9/1
--+10.21%
3/26
-11.1%
12/9
2011年
3月期
2,560
256
12/8
1,750
175
3/16

175
3/15
1,400
14,000
3/14
18億8236万12億8677万+13.84%
12/8
-20.19%
3/15
2012年
3月期
2,280
228
9/26
2,030
203
4/1
1,400
14,000
3/19
16億7648万14億9265万+6.44%
7/14
-6%
12/9
2013年
3月期
2,400
240
3/25
2,010
201
6/4
3,500
35,000
3/29
17億6472万14億7795万+7.43%
5/7
-8.03%
4/1
2014年
3月期
3,380
338
3/18
2,110
211
4/2

211
4/1
1,800
18,000
3/27
24億8546万15億5148万+10.63%
1/20
-8.36%
3/27
2015年
3月期
4,420
442
3/5
2,800
280
5/14

280
5/12
2,300
23,000
3/27
32億5022万20億5896万+16.5%
3/5
-7.87%
4/2
2016年
3月期
4,190
419
8/31

419
8/4
3,710
371
8/25
1,600
16,000
3/29
30億8109万27億2812万+4.57%
6/4
-6.49%
8/25
2017年
3月期
4,250
425
3/28
3,620
362
11/9
2,000
20,000
1/5
31億2521万26億6194万+3.51%
3/21
-5.85%
4/4
2018年
3月期
4,890
489
3/27

489
3/26

他4件
3,850
385
4/6
1,900
19,000
2/6
35億9583万28億3107万+8.31%
2/1
-5.94%
4/2
2019年
3月期
5,000
500
6/19
4,345
3/27
1,200
12,000
9/25

12,000
9/14
36億7672万31億9506万+3.41%
12/25
-5.46%
3/27
2020年
3月期
4,800
3/5

2/5

他2件
3,740
3/13
1,400
1/21
35億2965万27億5018万+5.41%
1/15
-13.69%
3/13
2021年
3月期
5,150
3/26
4,125
5/8
1,500
3/29
37億8702万30億3329万+4.79%
3/26
-4.01%
4/6
2022年
3月期
5,170
9/1

8/31
4,625
11/15
1,600
9/28
38億172万34億96万+6.56%
8/31
-4.81%
11/12
2023年
3月期
4,785
5/19
4,225
9/29
2,100
8/24
35億1862万31億682万+5.19%
3/1
-3.91%
9/29
最新4,870
2024/3/28
1,10035億8112万-1.12%
4,925

年間値上がり率

1990/12/28 vs 1989/12/29
54%(1.54倍)
1991/12/12 vs 1990/12/28
-18%(0.82倍)
1992/12/22 vs 1991/12/12
-12%(0.88倍)
1993/12/29 vs 1992/12/22
17%(1.17倍)
1994/12/27 vs 1993/12/29
-25%(0.75倍)
1995/12/27 vs 1994/12/27
-36%(0.64倍)
1996/12/27 vs 1995/12/27
-40%(0.6倍)
1997/12/30 vs 1996/12/27
-55%(0.45倍)
1998/12/28 vs 1997/12/30
12%(1.12倍)
1999/12/27 vs 1998/12/28
22%(1.22倍)
2000/12/26 vs 1999/12/27
-16%(0.84倍)
2001/12/28 vs 2000/12/26
-15%(0.85倍)
2002/12/20 vs 2001/12/28
-22%(0.78倍)
2003/12/29 vs 2002/12/20
9%(1.09倍)
2004/12/27 vs 2003/12/29
2%(1.02倍)
2005/12/28 vs 2004/12/27
22%(1.22倍)
2006/12/28 vs 2005/12/28
-10%(0.9倍)
2007/12/28 vs 2006/12/28
-2%(0.98倍)
2008/12/29 vs 2007/12/28
-18%(0.82倍)
2009/12/28 vs 2008/12/29
-18%(0.82倍)
2010/12/30 vs 2009/12/28
-13%(0.87倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
7%(1.07倍)
2013/12/30 vs 2012/12/28
26%(1.26倍)
2014/12/29 vs 2013/12/30
27%(1.27倍)
2015/12/30 vs 2014/12/29
16%(1.16倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
13%(1.13倍)
2018/12/28 vs 2017/12/29
0%(1倍)
2019/12/25 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/25
2%(1.02倍)
2021/12/30 vs 2020/12/30
1%(1.01倍)
2022/12/30 vs 2021/12/30
-7%(0.93倍)
2023/12/27 vs 2022/12/30
9%(1.09倍)
2024/03/28 vs 2023/12/27
1%(1.01倍)
過去安値
1,750円(2011/03/16)
178%(2.78倍)
4,870円(3/28)