1728 ミサワホーム中国

1728
2021/07/27
時価
36億円
PER 予
20.45倍
2010年以降
赤字-73.42倍
(2010-2021年)
PBR
0.61倍
2010年以降
0.31-0.72倍
(2010-2021年)
配当
1.56%
ROE 予
2.97%
ROA 予
1.21%
資料
Link
CSV,JSON

株価チャート

株価

7/27

前日 (7/26)
320
始値
319
高値
320
安値
319
終値 ±0%
320
出来高 +999.99%
9,200

乖離率

株価(5日)
移動平均値
0%
320
株価(25日)
移動平均値
+0.31%
319
出来高(5日)
移動平均値
+217.24%
2,900

2021/03/02~2021/07/27

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
2021
07/273193203193200%9,20036億9285万+0.31%20.450.61
07/26320320320320+0.31%10036億9285万+0.31%20.450.61
07/21319319319319-0.31%2,70036億8131万0%20.390.61
07/20320320320320+0.31%30036億9285万+0.31%20.450.61
07/193193193193190%2,20036億8131万0%20.390.61
07/163203203193190%70036億8131万0%20.390.61
07/15320320319319-0.31%11,00036億8131万0%20.390.61
07/143193203193200%3,30036億9285万+0.31%20.450.61
07/133203203203200%30036億9285万+0.31%20.450.61
07/12319320319320+0.31%3,60036億9285万+0.31%20.450.61
07/093203203193190%80036億8131万0%20.390.61
07/08320320319319-0.31%70036億8131万0%20.390.61
07/07319320319320+0.31%90036億9285万+0.31%20.450.61
07/063193203193190%3,30036億8131万0%20.390.61
07/053193193193190%6,80036億8131万0%20.390.61
07/023193193193190%1,80036億8131万0%20.390.61
07/013193193193190%14,60036億8131万0%20.390.61
06/303193193193190%16,00036億8131万0%20.390.61
06/293193193193190%20036億8131万0%20.390.61
06/283193193193190%5,20036億8131万0%20.390.61
06/253193193193190%1,20036億8131万0%20.390.61
06/243193203193190%12,50036億8131万0%20.390.61
06/233193193193190%2,10036億8131万0%20.390.61
06/22319319319319-0.31%14,00036億8131万0%20.390.61
06/21318320318320+0.63%50,10036億9285万+0.31%20.450.61
06/18318319318318-0.31%11,50036億6977万-0.31%20.330.6
06/173193203193190%39,30036億8131万0%20.390.61
06/163193203193190%23,70036億8131万0%20.390.61
06/153193193193190%8,50036億8131万0%20.390.61
06/143193203193190%36,40036億8131万0%20.390.61
06/113203203193190%42,90036億8131万+0.63%20.390.61
06/103203203193190%69,40036億8131万+1.27%20.390.61
06/093203203193190%59,10036億8131万+1.92%20.390.61
06/083203203193190%89,60036億8131万+2.57%20.390.61
06/073193203193190%80,50036億8131万+3.57%20.390.61
06/043193203193190%31,50036億8131万+4.25%20.390.61
06/033193203193190%34,10036億8131万+5.28%20.390.61
06/02319319319319-0.31%47,10036億8131万+5.98%20.390.61
06/01319320319320+0.31%19,30036億9285万+7.38%20.450.61
05/313193193193190%54,20036億8131万+8.14%20.390.61
05/283193203193190%67,40036億8131万+8.87%20.390.61
05/273193203193190%2,90036億8131万+10%20.390.61
05/263203203193190%57,40036億8131万+11.15%20.390.61
05/253193203193190%81,50036億8131万+11.93%20.390.61
05/243193193193190%59,30036億8131万+13.12%20.390.61
05/213193203193190%38,50036億8131万+13.93%20.390.61
05/203193193193190%21,90036億8131万+15.16%20.390.61
05/193193193193190%25,50036億8131万+16%20.390.61
05/183193193193190%51,80036億8131万+17.28%20.390.61
05/173193193193190%46,70036億8131万+18.59%20.390.61
05/143193203193190%65,00036億8131万+19.48%20.390.61
05/13319320319319-0.31%79,20036億8131万+20.38%20.390.61
05/123213213193200%140,50036億9285万+22.14%20.450.61
05/11321327320320+16.79%546,50036億9285万+23.55%20.450.61
05/10271274266274+3.01%9,90031億6200万+7.03%17.510.52
05/07264270264266+0.38%5,50030億6968万+4.31%170.5
05/06259265258265+2.71%8,90030億5814万+3.92%16.940.5
04/30259259256258+0.39%1,40029億7736万+1.18%16.490.49
04/28254259253257+0.39%1,70029億6582万+1.18%16.430.49
04/272552562542560%3,80029億5428万+0.79%16.360.49
04/262542572532560%6,40029億5428万+0.79%16.360.49
04/23255257252256+0.79%4,00029億5428万+0.79%16.360.49
04/22253256253254+0.79%3,70029億3120万+0.4%16.240.48
04/21252255252252-0.79%2,20029億812万-0.4%16.110.48
04/20257257254254-0.39%2,90029億3120万+0.4%16.240.48
04/19257257252255+0.79%90029億4274万+0.79%16.30.48
04/162542552532530%2,00029億1966万+0.4%16.170.48
04/15255255253253-0.78%30029億1966万+0.4%16.170.48
04/14260260255255-0.39%1,60029億4274万+1.59%16.30.48
04/13256256256256+0.79%1,10029億5428万+1.99%16.360.49
04/12254255254254-0.39%80029億3120万+1.6%16.240.48
04/09255255255255+0.39%2,10029億4274万+2%16.30.48
04/08255255254254-1.17%1,40029億3120万+1.6%16.240.48
04/07255258255257-0.39%1,30029億6582万+3.21%16.430.49
04/06262262258258-1.9%1,50029億7736万+3.61%16.490.49
04/05249263249263+4.37%8,00030億3506万+6.05%16.810.5
04/02249253249252+1.2%2,90029億812万+1.61%16.110.48
04/01247249246249+0.4%3,60028億7350万+0.81%15.920.47
03/31248249248248-0.8%2,80028億6196万+0.4%17.710.47
03/30250252248250-1.96%7,80028億8504万+1.21%17.850.47
03/29253255251255+0.79%40029億4274万+3.24%18.210.48
03/26253255253253+0.4%10,40029億1966万+2.85%18.060.48
03/25250252248252+0.8%1,30029億812万+2.44%17.990.48
03/24251252247250-0.79%5,00028億8504万+2.04%17.850.47
03/23252252251252+0.4%90029億812万+2.86%17.990.48
03/22251255251251-0.4%4,40028億9658万+2.45%17.920.48
03/192522522482520%9,40029億812万+2.86%17.990.48
03/18245253245252+2.86%12,10029億812万+3.28%17.990.48
03/17244246244245+0.41%5,10028億2734万+0.41%17.490.46
03/16244244242244+1.24%4,30028億1580万-0.41%17.420.46
03/15244245241241-0.82%3,50027億8118万-1.63%17.210.46
03/12243244241243+0.41%4,20028億426万-0.82%17.350.46
03/11239243239242+0.41%2,70027億9272万-1.22%17.280.46
03/10241243239241-1.63%22,30027億8118万-1.63%17.210.46
03/09247247245245-0.81%1,30028億2734万0%17.490.46
03/08249249243247+1.23%1,00028億5042万+0.82%17.630.47
03/05246246242244-0.81%60028億1580万-0.81%17.420.46
03/04242246242246-1.2%1,70028億3888万0%17.560.47
03/03249249249249+2.47%1,00028億7350万+1.22%17.780.47
03/02243245243243-0.82%1,10028億426万-1.62%17.350.46

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
479
4/3
290
2/22
13,000
8/22
--+15.8%
7/6
-14.93%
2/22
2008年
3月期
365
7/6

5/30
190
1/23

1/22

他2件
20,000
5/30
--+17.55%
12/19
-27.67%
10/23
2009年
3月期
291
6/12
155
3/6

10/9
13,000
6/11
--+47.21%
6/9
-35.49%
10/9
2010年
3月期
302
6/26
185
3/18
16,000
3/19
--+10.86%
4/30
-24.6%
10/13
2011年
3月期
245
4/30
190
5/7

4/2
38,000
11/9
28億2734万21億9263万+6.63%
11/26
-8.17%
3/18
2012年
3月期
229
8/4
201
12/12

8/26
16,000
12/12
26億4270万23億1957万+7.34%
4/2
-6.17%
9/14
2013年
3月期
291
3/28
212
11/8
16,000
6/11
33億5819万24億4651万+18.35%
3/28
-4.47%
5/23
2014年
3月期
298
7/19
243
4/19
19,000
5/8
34億3897万28億426万+10.19%
7/19
-8.99%
5/12
2015年
3月期
267
4/9
235
2/6
18,000
12/9

6/27
30億8122万27億1194万+4.27%
6/10
-4.94%
12/29
2016年
3月期
257
6/10
203
2/29
24,000
10/8
29億6582万23億4265万+30.27%
5/13
-8.1%
2/19
2017年
3月期
327
2/2
217
4/8

4/6

他2件
165,000
5/13
37億7363万25億421万+14.54%
10/5
-12.29%
6/24
2018年
3月期
308
9/19
260
4/14
30,000
5/9
35億5437万30億44万+7.45%
9/13
-7.24%
8/4
2019年
3月期
348
7/9
201
12/25
902,100
3/8
40億1598万23億1957万+31.29%
3/1
-20.14%
12/25
2020年
3月期
360
1/20
152
3/17
744,300
5/10
41億5446万17億5410万+19.54%
5/13
-36.68%
3/17
2021年
3月期
311
5/19
182
4/6
424,400
5/19
35億8899万21億31万+28.69%
5/19
-9.11%
6/15

年間値上がり率

2003/12/26 vs 2002/12/27
10%(1.1倍)
2004/12/28 vs 2003/12/26
-23%(0.77倍)
2005/12/30 vs 2004/12/28
40%(1.4倍)
2006/12/26 vs 2005/12/30
-41%(0.59倍)
2007/12/26 vs 2006/12/26
-20%(0.8倍)
2008/12/26 vs 2007/12/26
-22%(0.78倍)
2009/12/28 vs 2008/12/26
6%(1.06倍)
2010/12/27 vs 2009/12/28
-6%(0.94倍)
2011/12/30 vs 2010/12/27
5%(1.05倍)
2012/12/26 vs 2011/12/30
5%(1.05倍)
2013/12/30 vs 2012/12/26
29%(1.29倍)
2014/12/29 vs 2013/12/30
-17%(0.83倍)
2015/12/30 vs 2014/12/29
-3%(0.97倍)
2016/12/30 vs 2015/12/30
17%(1.17倍)
2017/12/26 vs 2016/12/30
4%(1.04倍)
2018/12/28 vs 2017/12/26
-23%(0.77倍)
2019/12/30 vs 2018/12/28
46%(1.46倍)
2020/12/30 vs 2019/12/30
-21%(0.79倍)