1795 マサル

1795
2024/03/27
時価
31億円
PER 予
10.56倍
2010年以降
4.97-508.39倍
(2010-2023年)
PBR
0.69倍
2010年以降
0.38-1.02倍
(2010-2023年)
配当 予
3.11%
ROE 予
6.52%
ROA 予
3.97%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
3,535
始値
3,525
高値
3,535
安値
3,490
終値 ±0%
3,535
出来高 -40%
900

乖離率

株価(5日)
移動平均値
+0.43%
3,520
株価(25日)
移動平均値
+1.2%
3,493
出来高(5日)
移動平均値
-2.17%
920

2023/10/20~2024/03/27

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
03/273,5253,5353,4903,5350%90031億8556万+1.2%10.560.69
03/263,5103,5353,5103,535+0.28%1,50031億8556万+1.29%10.560.69
03/253,5203,5253,5203,525+0.71%60031億7655万+1.06%10.530.69
03/213,5053,5053,4853,500-0.14%50031億5402万+0.4%10.460.68
03/193,5053,5103,5003,505+1.01%1,10031億5853万+0.57%10.470.68
03/183,5003,5003,4703,470-0.86%20031億2699万-0.43%10.370.68
03/153,5003,5003,5003,5000%10031億5402万+0.4%10.460.68
03/143,5003,5003,5003,500+1.3%20031億5402万+0.4%10.460.68
03/133,5053,5053,4553,455+0.14%60031億1347万-0.92%10.320.67
03/123,5053,5053,4503,450-1.57%40031億897万-1.09%10.310.67
03/113,4653,5053,4653,505-0.14%20031億5853万+0.43%10.470.68
03/083,4603,5103,4603,510+0.14%1,00031億6304万+0.6%10.490.68
03/073,5053,5053,5053,505+0.72%10031億5853万+0.49%10.470.68
03/063,5103,5103,4803,480-0.57%30031億3600万-0.17%10.40.68
03/053,4903,5053,4703,500+0.86%1,10031億5402万+0.43%10.460.68
03/043,5003,5003,4703,470-0.29%70031億2699万-0.43%10.370.68
03/013,4803,4803,4803,480+0.43%20031億3600万-0.11%10.40.68
02/293,4803,4803,4653,465-1%30031億2248万-0.55%10.350.68
02/283,4953,5003,4953,500+1.16%1,00031億5402万+0.46%10.460.68
02/273,4603,4603,4603,460-0.86%30031億1798万-0.63%10.340.67
02/263,4753,4903,4253,490+0.29%1,40031億4501万+0.2%10.430.68
02/223,4903,5003,4503,480-0.57%1,40031億3600万-0.06%10.40.68
02/213,5003,5003,4653,5000%40031億5402万+0.57%10.460.68
02/203,5003,5003,5003,500+0.14%30031億5402万+0.63%10.460.68
02/193,4653,4953,4653,495+0.43%30031億4952万+0.55%10.440.68
02/163,4803,5003,4803,4800%90031億3600万+0.17%10.40.68
02/153,4803,4803,4803,480+0.29%10031億3600万+0.23%10.40.68
02/143,4753,4753,4703,470-0.29%40031億2699万-0.03%10.370.68
02/133,5353,5703,4803,480-0.43%4,40031億3600万+0.32%10.40.68
02/093,5003,5003,4953,495-0.14%1,00031億4952万+0.87%10.440.68
02/073,5003,5003,5003,5000%10031億5402万+1.21%10.460.68
02/063,5253,5253,4903,500-0.57%1,20031億5402万+1.42%10.460.68
02/053,5303,5303,5203,520+0.72%1,60031億7205万+2.21%10.520.69
02/023,4953,4953,4953,495+0.29%20031億4952万+1.72%10.440.68
02/013,4753,4853,4753,485+0.29%60031億4051万+1.6%10.410.68
01/313,4853,4953,4753,475-0.43%1,30031億3149万+1.52%10.380.68
01/303,4803,4903,4803,490+1.16%30031億4501万+2.14%10.430.68
01/293,4753,4753,4503,450-0.29%1,10031億897万+1.17%10.310.67
01/263,4803,4803,4603,460-1%20031億1798万+1.62%10.340.67
01/253,5103,5103,4253,495+1.01%1,70031億4952万+2.82%10.440.68
01/243,4603,4603,4603,460-0.43%10031億1798万+2.03%10.340.67
01/233,4653,4753,4603,475+0.43%40031億3149万+2.63%10.380.68
01/223,4553,4603,4553,460-0.14%30031億1798万+2.34%10.340.67
01/193,4753,4753,4653,465-0.43%30031億2248万+2.61%10.350.68
01/183,4803,4803,4803,480+0.87%20031億3600万+3.23%10.40.68
01/173,4703,4703,4503,450+0.44%80031億897万+2.53%10.310.67
01/163,4803,4803,4353,435-0.29%40030億9545万+2.26%10.260.67
01/123,4603,4653,4453,445-0.29%90031億446万+2.68%10.290.67
01/113,4503,4603,4253,455+0.29%1,60031億1347万+3.1%10.320.67
01/103,4453,4703,4453,4450%1,10031億446万+2.96%10.290.67
01/093,4453,4453,4453,445+0.15%60031億446万+3.08%10.290.67
01/053,4353,4403,4303,440+0.58%1,10030億9995万+3.06%10.280.67
01/043,3753,4403,3753,420+1.33%1,40030億8193万+2.58%10.220.67
2023
12/293,3353,4103,3353,375+1.35%1,50030億4138万+1.32%10.080.66
12/283,3203,3353,3203,3300%50030億83万0%9.950.65
12/273,3103,3403,3103,330+0.6%2,00030億83万0%9.950.65
12/263,3403,3403,3103,310-0.9%1,20029億8280万-0.6%9.890.64
12/253,3553,3553,3303,340+0.45%90030億984万+0.27%9.980.65
12/223,3253,3253,3253,3250%10029億9632万-0.21%9.930.65
12/213,3203,3253,3203,325+0.15%40029億9632万-0.21%9.930.65
12/203,3203,3203,3203,320+0.3%10029億9182万-0.51%9.920.65
12/193,3303,3303,3103,310-0.3%70029億8280万-0.75%9.890.64
12/183,3103,3203,3103,320+0.3%70029億9182万-0.51%9.920.65
12/153,3103,3103,3103,3100%40029億8280万-0.84%9.890.64
12/143,3303,3303,3103,310-0.75%40029億8280万-1.02%9.890.64
12/133,3353,3353,3353,335-0.3%10030億533万-0.3%9.960.65
12/123,3453,3453,3453,345-0.15%40030億1435万-0.03%9.990.65
12/113,3503,3503,3503,350+1.06%90030億1885万+0.12%10.010.65
12/083,3353,3353,3153,315-0.75%30029億8731万-0.96%9.90.65
12/073,3203,3403,3103,340+0.91%1,10030億984万-0.24%9.980.65
12/063,3153,3203,3053,310-0.75%1,70029億8280万-1.11%9.890.64
12/053,3403,3403,3203,335+0.15%2,30030億533万-0.39%9.960.65
12/043,3453,3503,3303,330-0.3%1,70030億83万-0.54%9.950.65
12/013,3353,3403,3353,340-0.15%30030億984万-0.27%9.980.65
11/303,3453,3453,3453,3450%30030億1435万-0.12%9.990.65
11/293,3453,3453,3453,3450%20030億1435万-0.12%9.990.65
11/283,3303,3453,3303,345+0.45%50030億1435万-0.09%9.990.65
11/273,3503,3503,3303,330-0.6%50030億83万-0.6%9.950.65
11/243,3303,3503,3303,350+0.15%70030億1885万0%10.010.65
11/223,3153,3703,3153,345+0.45%70030億1435万-0.18%9.990.65
11/213,3203,3353,3203,330-0.15%1,40030億83万-0.66%9.950.65
11/203,3503,3503,3353,335-0.45%40030億533万-0.57%9.960.65
11/173,3403,3503,3403,350+0.3%40030億1885万-0.18%10.010.65
11/153,3053,3803,3053,340-2.77%1,90030億984万-0.54%9.980.65
11/143,3053,4353,2803,435+4.89%3,20030億9545万+2.29%10.260.67
11/133,3503,3553,2753,275-2.53%3,00029億5126万-2.41%9.780.64
11/103,3453,3653,3453,360+0.6%60030億2786万-0.03%10.040.65
11/093,4453,4503,3403,340-3.75%2,10030億984万-0.71%9.980.65
11/083,3853,5503,3853,470+3.89%11,70031億2699万+3.03%10.370.68
11/073,3603,3603,3403,340-0.3%30030億984万-0.8%9.980.65
11/063,3403,3503,3403,350+0.45%1,20030億1885万-0.95%10.010.65
11/023,3403,3403,3253,335-1.48%1,00030億533万-1.74%9.960.65
11/013,3353,3853,3353,385+1.65%50030億5039万-0.59%10.110.66
10/313,3303,3303,3303,3300%30030億83万-2.49%9.950.65
10/273,3603,3603,3303,330-0.15%50030億83万-2.8%9.950.65
10/263,3353,3353,3353,3350%10030億533万-2.97%9.960.65
10/253,3853,3853,3353,335-0.15%60030億533万-3.28%9.960.65
10/243,3903,3903,3403,340-0.3%70030億984万-3.47%9.980.65
10/233,3503,3503,3503,350+0.45%30030億1885万-3.49%10.010.65
10/203,3353,3353,3353,3350%30030億533万-4.22%9.960.65

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
2,520
504
5/9
770
154
3/19
12,400
62,000
3/19
--+44.01%
5/9
-49.36%
3/18
2009年
3月期
1,990
398
8/5
1,025
205
4/4
1,400
7,000
6/5

7,000
4/7
--+28.11%
6/6
-16.3%
10/8
2010年
3月期
1,750
350
9/25

350
9/24
1,225
245
12/2
1,400
7,000
3/25

7,000
12/2
--+26.65%
9/24
-13.06%
12/2
2011年
3月期
1,450
290
3/16
1,160
232
10/15
3,200
16,000
2/7
13億666万10億4533万+14.28%
12/13
-8.13%
5/23
2012年
3月期
1,395
279
3/26

279
3/23
1,175
235
10/4
4,800
24,000
3/27
12億5710万10億5885万+9.06%
8/5
-8.49%
10/4
2013年
3月期
1,900
380
3/13
1,200
240
5/22
5,000
25,000
3/22
17億1218万10億8138万+18.52%
3/15
-5.08%
4/4
2014年
3月期
2,120
424
9/17
1,405
281
4/4

281
4/1
4,600
23,000
4/16

23,000
5/2
19億1044万12億6611万+13.97%
9/17
-6.17%
6/10
2015年
9月期
2,700
540
3/23
1,825
365
10/21

365
10/16

他2件
9,200
46,000
5/21
24億3310万16億4460万+18.24%
2/9
-15.07%
8/25
2016年
9月期
2,590
518
12/21
2,085
417
1/14
7,400
37,000
12/22
23億3398万18億7890万+11.91%
12/3
-10.76%
1/14
2017年
9月期
2,905
581
3/27
2,190
438
10/31

438
10/28

他6件
7,200
36,000
11/14
26億1784万19億7352万+9.42%
1/6
-7.14%
4/7
2018年
9月期
3,110
9/25
2,630
526
10/13
16,400
82,000
11/28
28億257万23億7002万+12.2%
11/28
-6.82%
3/29
2019年
9月期
3,600
9/26
2,655
12/25
3,800
9/26

9/25
32億4414万23億9255万+10.85%
9/26
-8.44%
10/1
2020年
9月期
4,875
9/14
2,720
4/2
11,300
8/7
43億9311万24億5113万+20.76%
9/15
-15.26%
10/14
2021年
9月期
4,160
2/5
3,270
9/29

6/21
13,900
5/31
37億4878万29億4676万+9.73%
2/5
-7.3%
5/31
2022年
9月期
3,500
11/9
2,994
12/24
5,300
11/9
31億5402万26億9804万+4.62%
11/14
-7.41%
10/4
2023年
9月期
3,890
8/9
3,000
10/5

10/4
15,600
8/28
35億547万27億345万+9.85%
7/4
-5.94%
10/5
最新3,535
2024/3/27
90031億8556万+1.2%
3,493

年間値上がり率

1995/12/27 vs 1994/12/30
-51%(0.49倍)
1996/12/27 vs 1995/12/27
11%(1.11倍)
1997/12/25 vs 1996/12/27
-57%(0.43倍)
1998/12/22 vs 1997/12/25
-37%(0.63倍)
1999/12/27 vs 1998/12/22
81%(1.81倍)
2000/12/26 vs 1999/12/27
-10%(0.9倍)
2001/12/25 vs 2000/12/26
-10%(0.9倍)
2002/12/27 vs 2001/12/25
-26%(0.74倍)
2003/12/30 vs 2002/12/27
19%(1.19倍)
2004/12/27 vs 2003/12/30
26%(1.26倍)
2005/12/30 vs 2004/12/27
7%(1.07倍)
2006/12/25 vs 2005/12/30
12%(1.12倍)
2007/12/26 vs 2006/12/25
-25%(0.75倍)
2008/12/30 vs 2007/12/26
-11%(0.89倍)
2009/12/25 vs 2008/12/30
-10%(0.9倍)
2010/12/27 vs 2009/12/25
-7%(0.93倍)
2011/12/26 vs 2010/12/27
-3%(0.97倍)
2012/12/28 vs 2011/12/26
1%(1.01倍)
2013/12/30 vs 2012/12/28
20%(1.2倍)
2014/12/29 vs 2013/12/30
32%(1.32倍)
2015/12/30 vs 2014/12/29
16%(1.16倍)
2016/12/29 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/29
17%(1.17倍)
2018/12/26 vs 2017/12/29
2%(1.02倍)
2019/12/30 vs 2018/12/26
9%(1.09倍)
2020/12/30 vs 2019/12/30
7%(1.07倍)
2021/12/30 vs 2020/12/30
-12%(0.88倍)
2022/12/29 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/29
7%(1.07倍)
2024/03/27 vs 2023/12/29
5%(1.05倍)
過去安値
770円(2008/03/19)
359%(4.59倍)
3,535円(3/27)