1780 ヤマウラ

1780
2024/03/27
時価
320億円
PER 予
10.66倍
2010年以降
7.21-33.32倍
(2010-2023年)
PBR
1.42倍
2010年以降
0.4-1.58倍
(2010-2023年)
配当 予
0.33%
ROE 予
13.33%
ROA 予
10.16%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,500
始値
1,511
高値
1,538
安値
1,511
終値 +1.33%
1,520
出来高 +24.25%
129,100

乖離率

株価(5日)
移動平均値
-0.07%
1,521
株価(25日)
移動平均値
-0.91%
1,534
出来高(5日)
移動平均値
+24.16%
103,980

2023/10/27~2024/03/27

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
2024
03/271,5111,5381,5111,520+1.33%129,100320億7734万-0.91%10.661.42
03/261,5021,5131,4981,500-0.6%103,900316億5527万-2.15%10.521.4
03/251,5231,5231,5061,509-1.5%142,100318億4520万-1.44%10.581.41
03/221,5411,5411,5261,532-0.84%62,300323億3058万+0.2%10.741.43
03/211,5691,5761,5451,545-1.53%82,500326億492万+1.05%10.831.44
03/191,5811,5811,5471,569-1.07%89,900331億1141万+2.55%111.47
03/181,5801,5931,5751,586+0.95%45,800334億7017万+3.8%11.121.48
03/151,5571,5771,5481,571+0.9%43,600331億5362万+2.95%11.011.47
03/141,5601,5601,5441,557+0.84%34,300328億5817万+2.03%10.911.46
03/131,5531,5741,5311,544+0.32%39,200325億8382万+1.05%10.821.44
03/121,5301,5431,5151,539+0.13%30,600324億7830万+0.59%10.791.44
03/111,5381,5391,5161,537-1.16%44,400324億3610万+0.2%10.771.44
03/081,5321,5621,5301,555+1.83%62,100328億1596万+1.04%10.91.45
03/071,5441,5441,5181,527-0.46%43,900322億2506万-1.04%10.71.43
03/061,5051,5371,5051,534+0.85%50,000323億7279万-0.84%10.751.43
03/051,4971,5251,4961,521+1.6%41,400320億9844万-1.93%10.661.42
03/041,5311,5311,4971,497-2.16%72,300315億9196万-3.85%10.491.4
03/011,5361,5521,5211,530+0.07%44,300322億8837万-2.11%10.731.43
02/291,5411,5581,5111,529-0.97%68,200322億6727万-2.36%10.721.43
02/281,5481,5671,5371,544-0.52%138,600325億8382万-1.72%10.821.44
02/271,5301,5571,5301,552+1.5%88,600327億5265万-1.46%10.881.45
02/261,5691,5711,5101,5290%137,400322億6727万-3.23%10.721.43
02/221,4971,5301,4841,529+2.76%89,600322億6727万-3.47%10.721.43
02/211,5031,5131,4721,488-0.8%70,200314億202万-6.24%10.431.39
02/201,5101,5191,4911,500-0.27%55,700316億5527万-5.66%10.521.4
02/191,4631,5061,4631,504+3.51%73,500317億3968万-5.59%10.541.41
02/161,4581,4851,4321,453+0.28%92,900306億6340万-8.96%10.191.36
02/151,4641,4971,4441,449-6.15%130,800305億7899万-9.49%10.161.35
02/141,5641,5661,4671,544-1.28%175,000325億8382万-3.8%10.821.44
02/131,5371,5651,5231,564+3.58%66,000330億589万-2.43%10.961.46
02/091,5341,5501,5101,510-2.27%55,700318億6630万-5.74%10.591.41
02/081,5691,5691,5401,545-2.15%62,500326億492万-3.44%10.831.44
02/071,5811,5991,5721,579-0.57%28,200333億2244万-1%11.071.48
02/061,6051,6191,5861,588-1.37%36,800335億1238万0%11.131.48
02/051,6311,6311,6011,610-1.23%58,100339億7665万+1.9%11.291.5
02/021,6431,6431,6111,630-1.45%37,600343億9872万+3.76%11.431.52
02/011,6461,6571,6401,6540%26,600349億521万+6.03%11.591.55
01/311,6331,6541,6101,654+1.22%30,000349億521万+6.92%11.591.55
01/301,6411,6611,6341,634-0.43%30,100344億8314万+6.45%11.451.53
01/291,6611,6851,6401,641-1.14%45,300346億3086万+7.61%11.51.53
01/261,6701,6801,6601,660-0.12%43,000350億3183万+9.64%11.641.55
01/251,6091,6761,6091,662+4.46%78,400350億7404万+10.51%11.651.55
01/241,6391,6431,5851,591-3.69%88,100335億7569万+6.42%11.151.49
01/231,6641,6761,6441,652-0.42%50,300348億6300万+11.02%11.581.54
01/221,6811,7181,6541,659-0.96%100,400350億1072万+12.17%11.631.55
01/191,6341,6811,6341,675+3.01%86,700353億4838万+14.02%11.741.57
01/181,6061,6351,6061,626+1.5%59,400343億1431万+11.45%11.41.52
01/171,5601,6191,5601,602+2.82%56,800338億782万+10.41%11.231.5
01/161,5791,5841,5581,558-1.95%41,100328億7927万+7.89%10.921.46
01/151,5751,5921,5681,589+1.66%48,300335億3348万+10.27%11.141.48
01/121,5741,5741,5431,563-0.82%47,700329億8479万+8.92%10.961.46
01/111,5561,5791,5461,576+1.61%53,200332億5913万+10.13%11.051.47
01/101,5151,5531,5131,551+2.44%50,900327億3155万+8.84%10.871.45
01/091,5351,5371,4901,514-0.85%90,500319億5072万+6.54%10.611.41
01/051,4751,5381,4751,527+3.74%80,100322億2506万+7.61%10.71.43
01/041,4381,4781,4201,472+4.55%113,200310億6437万+3.95%10.321.38
2023
12/291,4031,4091,3951,408+0.36%30,400297億1374万-0.56%9.871.32
12/281,3851,4051,3851,403+1.23%39,300296億823万-0.99%9.841.31
12/271,3901,3921,3741,386+0.29%26,900292億4947万-2.39%9.721.3
12/261,3601,3871,3571,382+1.77%28,900291億6505万-2.81%9.691.29
12/251,3451,3581,3451,358+1.34%18,500286億5857万-4.63%9.521.27
12/221,3421,3571,3311,340-0.45%29,200282億7870万-6.03%9.391.25
12/211,3691,3711,3461,346-1.97%23,800284億532万-5.61%9.441.26
12/201,3791,3921,3701,373-0.44%21,800289億7512万-3.65%9.621.28
12/191,4001,4001,3561,379-1.71%31,300291億174万-3.02%9.671.29
12/181,4121,4141,3881,403-2.37%37,500296億823万-0.99%9.841.31
12/151,4361,4571,4231,437+0.77%39,200303億2574万+1.84%10.071.34
12/141,4301,4371,4241,426+0.35%27,800300億9361万+1.57%101.33
12/131,4031,4271,4031,421+1.07%19,900299億8809万+1.72%9.961.33
12/121,4251,4281,4041,406-1.26%18,900296億7154万+1.15%9.861.31
12/111,4351,4391,4181,424+0.07%15,000300億5140万+2.82%9.981.33
12/081,4401,4401,4181,423-1.18%31,000300億3030万+3.27%9.981.33
12/071,4531,4591,4381,440-1.77%20,600303億8906万+4.96%10.091.35
12/061,4421,4671,4421,466+1.45%20,800309億3775万+7.48%10.281.37
12/051,4531,4681,4431,445-0.89%25,100304億9457万+6.64%10.131.35
12/041,4591,4661,4451,458+0.62%27,800307億6892万+8.32%10.221.36
12/011,4421,4601,4361,449+0.76%21,600305億7899万+8.38%10.161.35
11/301,4611,4691,4361,438-1.51%23,000303億4685万+8.36%10.081.34
11/291,4681,4681,4411,460-0.54%27,900308億1113万+10.77%10.231.36
11/281,4571,4901,4571,468+0.75%37,200309億7995万+12.23%10.291.37
11/271,4461,4591,4411,457+0.76%24,400307億4781万+12.25%10.211.36
11/241,4831,4931,4321,446-1.83%49,700305億1568万+12.27%10.141.35
11/221,4481,4991,4481,473+2.01%57,300310億8547万+15.26%10.331.38
11/211,4241,4441,4211,444+1.4%39,100304億7347万+13.88%10.121.35
11/201,4001,4271,4001,424+1.86%50,100300億5140万+13.2%9.981.33
11/171,3451,3981,3431,398+4.1%51,800295億271万+11.84%9.81.31
11/161,3321,3691,3321,343+1.59%49,000283億4201万+8.05%9.411.26
11/151,3081,3371,2921,322+1.77%79,300278億9884万+6.7%9.271.24
11/141,2501,3481,2411,299+3.92%195,100274億1346万+5.1%9.111.21
11/131,2671,2691,2501,250-0.87%13,200263億7939万+1.38%8.761.17
11/101,2471,2651,2471,261+0.88%14,500266億1153万+2.35%8.841.18
11/091,2511,2531,2431,250+0.08%13,700263億7939万+1.63%8.761.17
11/081,2651,2651,2351,249-1.34%18,300263億5828万+1.63%8.761.17
11/071,2711,2801,2661,266-0.39%21,200267億1704万+3.01%8.871.18
11/061,2601,2741,2571,271+1.27%24,200268億2256万+3.5%8.911.19
11/021,2681,2681,2481,255-0.71%15,400264億8491万+2.2%8.81.17
11/011,2531,2661,2521,264+1.36%24,900266億7484万+3.02%8.861.18
10/311,2241,2471,2231,247+1.63%22,900263億1608万+1.71%8.741.17
10/301,2371,2371,2231,227-0.97%19,100258億9401万+0.08%8.61.15
10/271,2271,2431,2251,239+2.06%16,900261億4725万+0.98%8.691.16

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
9月期
348
10/2
155
9/30
2,448,500
5/21
--+20.76%
5/22
-38.61%
10/10
2009年
9月期
239
8/11
98
10/28
586,000
5/14
--+26.19%
1/7
-15.05%
4/21
2010年
9月期
218
5/17
169
12/9
104,500
9/27
--+9.47%
12/29
-8.35%
11/24
2011年
9月期
290
3/14
176
11/2

11/1

他2件
139,000
3/14
61億1987万37億1412万+20.21%
3/14
-14.17%
3/15
2012年
9月期
280
8/27
203
11/24

11/18

他3件
116,500
9/25
59億884万42億8390万+9.02%
12/22
-10.32%
10/10
2013年
9月期
350
9/19
209
10/30
241,500
9/25
73億8605万44億1052万+19.76%
1/4
-8.25%
5/27
2014年
9月期
460
9/18
255
2/4
928,400
9/18
97億761万53億8139万+15.81%
9/2
-10.02%
2/4
2015年
9月期
617
8/18
360
10/17
145,000
9/28
130億2086万75億9726万+16.51%
5/27
-12.69%
10/1
2016年
9月期
559
9/21

9/20
400
1/21
140,200
9/28
117億9686万84億4140万+7.44%
5/10
-8.58%
1/21
2017年
9月期
1,068
8/23
506
11/9

10/4

他2件
278,000
9/27
225億3855万106億7837万+20.61%
6/15
-6.08%
10/2
2018年
3月期
996
3/19

2/27
858
12/7
166,500
3/28
210億1909万181億681万+5.48%
2/19
-9.8%
4/3
2019年
3月期
1,023
3/18
846
8/16
173,800
12/4
215億8889万178億5357万+6.52%
12/7
-8.96%
3/29
2020年
3月期
968
2/7

2/6
748
3/13
153,000
3/30
204億2820万157億8542万+5.26%
10/16
-17.48%
4/6
2021年
3月期
1,025
3/23
675
4/6
283,500
3/30
216億3110万142億4487万+10.87%
5/28
-6.41%
4/8
2022年
3月期
1,016
3/25
890
5/18
263,400
9/13
214億4117万187億8212万+4.13%
8/13
-5.64%
4/7
2023年
3月期
1,159
3/9
911
4/27

4/25
207,300
3/30
244億5897万192億2530万+8.37%
3/9
-2.31%
3/30
最新1,520
2024/3/27
129,100320億7734万-0.91%
1,534

年間値上がり率

1998/12/30 vs 1997/12/30
-26%(0.74倍)
1999/12/30 vs 1998/12/30
-2%(0.98倍)
2000/12/29 vs 1999/12/30
-13%(0.87倍)
2001/12/28 vs 2000/12/29
-10%(0.9倍)
2002/12/30 vs 2001/12/28
-3%(0.97倍)
2003/12/30 vs 2002/12/30
11%(1.11倍)
2004/12/30 vs 2003/12/30
-19%(0.81倍)
2005/12/30 vs 2004/12/30
60%(1.6倍)
2006/12/29 vs 2005/12/30
-25%(0.75倍)
2007/12/28 vs 2006/12/29
-13%(0.87倍)
2008/12/30 vs 2007/12/28
-52%(0.48倍)
2009/12/30 vs 2008/12/30
53%(1.53倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
11%(1.11倍)
2012/12/28 vs 2011/12/30
32%(1.32倍)
2013/12/30 vs 2012/12/28
-2%(0.98倍)
2014/12/30 vs 2013/12/30
36%(1.36倍)
2015/12/30 vs 2014/12/30
14%(1.14倍)
2016/12/30 vs 2015/12/30
25%(1.25倍)
2017/12/29 vs 2016/12/30
64%(1.64倍)
2018/12/28 vs 2017/12/29
7%(1.07倍)
2019/12/30 vs 2018/12/28
-7%(0.93倍)
2020/12/30 vs 2019/12/30
3%(1.03倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/12/30 vs 2021/12/30
4%(1.04倍)
2023/12/29 vs 2022/12/30
41%(1.41倍)
2024/03/27 vs 2023/12/29
8%(1.08倍)
過去安値
98円(2008/10/28)
1451%(15.51倍)
1,520円(3/27)