1730 麻生フオームクリート

1730
2024/03/28
時価
21億円
PER 予
211.99倍
2010年以降
赤字-224.42倍
(2010-2023年)
PBR
1.66倍
2010年以降
0.23-3.71倍
(2010-2023年)
配当 予
0.48%
ROE 予
0.78%
ROA 予
0.31%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
631
始値
627
高値
634
安値
618
終値 -1.58%
621
出来高 +88.1%
23,700

乖離率

株価(5日)
移動平均値
-3.12%
641
株価(25日)
移動平均値
-4.17%
648
出来高(5日)
移動平均値
-43.22%
41,740

2023/10/27~2024/03/28

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
03/28627634618621-1.58%23,70021億2382万-4.17%211.991.66
03/27637644631631-0.79%12,60021億5802万-2.62%215.411.68
03/26643648630636-1.4%37,20021億7512万-2%217.111.7
03/25669669645645-3.73%46,10022億590万-0.46%220.191.72
03/22648678640670+3.08%89,10022億9140万+3.55%228.721.79
03/21662674650650-1.81%76,70022億2300万+0.62%221.891.73
03/19634698634662+5.08%233,30022億6404万+2.48%225.991.77
03/18618645618630+0.32%111,10021億5460万-2.48%215.061.68
03/15632638608628-0.16%95,80021億4776万-2.79%214.381.67
03/146376496106290%155,80021億5118万-2.78%214.721.68
03/13689689627629-4.55%148,40021億5118万-3.08%214.721.68
03/12668670642659-1.79%88,90022億5378万+1.07%224.961.76
03/11658684629671-7.83%180,00022億9482万+2.91%229.061.79
03/08878879728728-17.08%514,60024億8976万+11.49%248.521.94
03/07878878878878+20.6%202,10030億276万+34.87%299.732.34
03/06628728621728+15.92%432,30024億8976万+13.04%248.521.94
03/05617644601628+2.45%135,30021億4776万-2.18%214.381.67
03/04603641599613+2.51%110,90020億9646万-5.11%209.261.63
03/01618637595598-1.64%41,50020億4516万-8%204.141.59
02/29606634599608-0.82%50,90020億7936万-7.32%207.551.62
02/28601619600613+2.17%28,00020億9646万-7.4%209.261.63
02/27601612598600-0.5%23,40020億5200万-10.31%204.821.6
02/26620620599603-2.9%51,50020億6226万-10.8%205.851.61
02/22626637621621-0.16%13,20021億2382万-9.21%211.991.66
02/21625630618622-0.48%12,50021億2724万-9.99%212.331.66
02/20641642622625-2.5%16,20021億3750万-10.84%213.361.67
02/19617648609641+3.55%33,20021億9222万-9.59%218.821.71
02/16615633600619-1.28%44,30021億1698万-13.31%211.311.65
02/15633633614627-2.03%35,20021億4434万-13.16%214.041.67
02/14648649633640-2.29%18,40021億8880万-12.21%218.481.71
02/13648665648655+0.92%45,40022億4010万-10.52%223.61.75
02/09644675626649-0.15%114,20022億1958万-11.94%221.551.73
02/08645655630650+1.4%49,40022億2300万-12.63%221.891.73
02/07668668641641-3.9%55,50021億9222万-14.08%218.821.71
02/06710717652667-6.19%215,40022億8114万-10.71%227.71.78
02/05673774667711+5.49%507,50024億3162万-4.31%242.721.9
02/02688695674674-2.03%34,60023億508万-8.55%230.091.8
02/01686733686688+0.29%100,80023億5296万-6.27%234.861.83
01/31686690667686-0.44%27,80023億4612万-6.16%234.181.83
01/306897156856890%56,50023億5638万-5.49%235.211.84
01/29700703673689-2.96%111,70023億5638万-5.62%235.211.84
01/26722736710710-2.47%51,30024億2820万-3.14%242.371.89
01/25743745719728-2.02%44,50024億8976万-1.62%248.521.94
01/24750766733743-2.88%101,70025億4106万0%253.641.98
01/23768785751765-1.67%108,90026億1630万+1.86%261.152.04
01/22788788773778+0.13%47,70026億6076万+2.91%265.592.07
01/19805807761777-2.39%95,90026億5734万+2.91%265.252.07
01/18792818779796-1.12%135,50027億2232万+6.28%271.732.12
01/17820849785805-7.68%251,30027億5310万+8.93%274.812.15
01/16850947846872+5.95%962,10029億8224万+20.28%297.682.33
01/15781904764823+5.92%1,279,20028億1466万+16.24%280.952.19
01/12813822774777-4.55%153,60026億5734万+12.12%265.252.07
01/11788819780814+2.52%261,50027億8388万+19.88%277.882.17
01/10730850716794+8.77%551,40027億1548万+19.76%271.052.12
01/09755762715730-4.95%157,90024億9660万+12.48%249.21.95
01/05780801754768-6%351,50026億2656万+20.57%262.172.05
01/04830848779817+14.43%1,047,20027億9414万+31.14%278.92.18
2023
12/29739761700714+8.02%1,430,20024億4188万+17.43%243.741.9
12/28620661618661+17.83%746,00022億6062万+10.91%225.651.76
12/27556581555561-0.88%107,30019億1862万-4.43%191.511.5
12/26607628555566-6.14%290,90019億3572万-2.75%193.221.51
12/25599639583603+0.17%315,00020億6226万+4.51%205.851.61
12/22645670600602-6.67%286,80020億5884万+5.61%205.511.61
12/21686691643645-8.38%197,40022億590万+14.36%220.191.72
12/20760767690704-8.45%365,10024億768万+26.85%240.331.88
12/19932988750769-13.79%1,203,80026億2998万+41.36%262.522.05
12/18807948775892+11.78%1,777,90030億5064万+68.3%304.52.38
12/157981,025798798-16%1,568,40027億2916万+55.86%272.422.13
12/149701,039902950+6.74%2,003,20032億4900万+91.15%324.32.53
12/13890890780890+20.27%2,079,30030億4380万+86.97%303.822.37
12/12730740665740+15.63%1,262,10025億3080万+61.57%252.621.97
12/11540640471640+18.52%980,20021億8880万+43.82%218.481.71
12/08451540441540+17.39%369,50018億4680万+23.85%184.341.44
12/07446473438460+2%39,70015億7320万+6.73%157.031.23
12/06430456430451+4.16%5,90015億4242万+4.88%153.961.2
12/05428433428433+0.93%1,70014億8086万+0.7%147.811.15
12/04429429429429+0.47%30014億6718万-0.23%146.451.14
12/01430437427427-0.47%2,30014億6034万-1.16%145.771.14
11/30425430424429+0.7%1,90014億6718万-1.15%146.451.14
11/29425428420426-0.7%3,90014億5692万-1.84%145.421.14
11/284234294234290%1,10014億6718万-1.38%146.451.14
11/27421434421429+2.14%4,40014億6718万-1.38%146.451.14
11/24432436418420-2.78%16,90014億3640万-3.67%143.381.12
11/22438438431432-3.14%6,70014億7744万-0.92%147.471.15
11/21443446439446+3.24%6,50015億2532万+2.06%152.251.19
11/20444444432432-2.26%4,00014億7744万-0.92%147.471.15
11/17436443435442+1.38%6,10015億1164万+1.38%150.891.18
11/16430436430436+1.4%1,20014億9112万0%148.841.16
11/154294354294300%1,50014億7060万-1.15%146.791.15
11/14429430426430+0.23%4,70014億7060万-1.15%146.791.15
11/13423429423429+1.18%60014億6718万-1.38%146.451.14
11/104224284224240%1,70014億5008万-2.75%144.741.13
11/09431431424424-1.85%4,70014億5008万-2.75%144.741.13
11/08430432430432+0.23%3,00014億7744万-0.92%147.471.15
11/06423433423431+2.13%80014億7402万-1.15%147.131.15
11/02421436421422+0.72%4,60014億4324万-3.43%144.061.13
11/01421424419419+0.24%2,40014億3298万-4.34%143.041.12
10/31421423418418-0.71%2,40014億2956万-4.57%142.691.11
10/30435435414421-6.03%10,10014億3982万-4.1%143.721.12
10/27451459438448-1.97%9,90015億3216万+1.82%152.941.19

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
466
9/13
222
12/20
175,000
9/13
--+15.33%
3/28
-16.05%
10/4
2009年
3月期
350
9/12

9/3

他2件
92
3/18

3/17

他2件
140,000
9/3
--+23.67%
9/2
-39.58%
10/8
2010年
3月期
145
3/26
95
4/1
18,000
4/27
--+22.7%
2/16
-15.71%
10/8
2011年
3月期
250
3/28

3/24
115
12/9
59,000
3/14
8億5500万3億9330万+60.56%
3/24
-18.06%
6/20
2012年
3月期
218
4/4
124
1/17
12,000
1/26
7億4556万4億2408万+10.02%
3/23
-20.83%
11/17
2013年
3月期
487
12/21
87
10/9
473,000
12/21
16億6554万2億9754万+199.72%
12/21
-27.46%
2/15
2014年
3月期
570
7/22
247
6/7
615,000
7/23
19億4940万8億4474万+64.82%
7/22
-25.5%
6/7
2015年
3月期
522
12/12
292
10/16

4/1
320,000
12/12
17億8524万9億9864万+29.67%
11/13
-22.22%
12/22
2016年
3月期
422
4/27
241
2/23
49,000
4/27
14億4324万8億2422万+76.35%
4/19
-14.38%
2/23
2017年
3月期
517
4/19
266
4/11
431,000
4/20
17億6814万9億972万+5.71%
5/17
-11.77%
6/24
2018年
3月期
1,441
11/24
340
10/30
2,695,700
11/16
49億2822万11億6280万+161.03%
11/22
-21.86%
2/15
2019年
3月期
885
5/18
385
12/25
393,100
5/9
30億2670万13億1670万+38.98%
1/29
-25.91%
12/25
2020年
3月期
749
10/16
372
3/9
367,500
10/16
25億6158万12億7224万+25.9%
10/15
-19.24%
3/9
2021年
3月期
733
9/4
385
4/10
462,900
7/7
25億686万13億1670万+32.07%
7/7
-9.58%
8/3
2022年
3月期
649
7/5
424
3/10
48,800
5/13
22億1958万14億5008万+8.36%
4/22
-14.73%
12/2
2023年
3月期
539
7/19
385
12/29
17,500
4/22
18億4338万13億1670万+8.96%
6/10
-10.87%
12/29

12/23
最新621
2024/3/28
23,70021億2382万-4.17%
648

年間値上がり率

2002/12/30 vs 2001/12/28
4%(1.04倍)
2003/12/24 vs 2002/12/30
-18%(0.82倍)
2004/12/27 vs 2003/12/24
-1%(0.99倍)
2005/12/30 vs 2004/12/27
44%(1.44倍)
2006/12/28 vs 2005/12/30
-21%(0.79倍)
2007/12/28 vs 2006/12/28
-29%(0.71倍)
2008/12/29 vs 2007/12/28
-52%(0.48倍)
2009/12/29 vs 2008/12/29
-7%(0.93倍)
2010/12/29 vs 2009/12/29
29%(1.29倍)
2011/12/30 vs 2010/12/29
-6%(0.94倍)
2012/12/28 vs 2011/12/30
137%(2.37倍)
2013/12/30 vs 2012/12/28
22%(1.22倍)
2014/12/30 vs 2013/12/30
-9%(0.91倍)
2015/12/28 vs 2014/12/30
-13%(0.87倍)
2016/12/30 vs 2015/12/28
15%(1.15倍)
2017/12/29 vs 2016/12/30
152%(2.52倍)
2018/12/28 vs 2017/12/29
-53%(0.47倍)
2019/12/30 vs 2018/12/28
36%(1.36倍)
2020/12/30 vs 2019/12/30
-4%(0.96倍)
2021/12/30 vs 2020/12/30
-11%(0.89倍)
2022/12/30 vs 2021/12/30
-15%(0.85倍)
2023/12/29 vs 2022/12/30
75%(1.75倍)
2024/03/28 vs 2023/12/29
-13%(0.87倍)
過去安値
87円(2012/10/09)
614%(7.14倍)
621円(3/28)