1997 暁飯島工業

1997
2024/03/28
時価
38億円
PER 予
8.1倍
2010年以降
2.35-10.8倍
(2010-2023年)
PBR
0.56倍
2010年以降
0.3-0.87倍
(2010-2023年)
配当 予
2.86%
ROE 予
6.95%
ROA 予
4.65%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,740
始値
1,740
高値
1,750
安値
1,740
終値 +0.57%
1,750
出来高 -70.59%
500

乖離率

株価(5日)
移動平均値
+2.34%
1,710
株価(25日)
移動平均値
+8.56%
1,612
出来高(5日)
移動平均値
-70.59%
1,700

2023/10/24~2024/03/28

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
03/281,7401,7501,7401,750+0.57%50038億5000万+8.56%8.10.56
03/271,7481,7481,7291,740+1.16%1,70038億2800万+8.55%8.050.56
03/261,6761,7351,6761,720+3.55%2,90037億8400万+7.9%7.960.55
03/251,6481,6751,6481,661-0.95%1,50036億5420万+4.79%7.690.53
03/221,6711,6771,6671,677+0.6%1,90036億8940万+6.21%7.760.54
03/211,6801,6801,6351,667-0.77%3,20036億6740万+6.04%7.710.54
03/191,6431,6801,6431,680+2.44%70036億9600万+7.28%7.770.54
03/181,6291,6501,6201,640-2.5%2,60036億800万+5.06%7.590.53
03/151,6521,6821,6521,682+1.51%20037億40万+7.96%7.780.54
03/141,6771,6871,6421,657-0.54%3,40036億4540万+6.7%7.670.53
03/131,6431,6661,6151,666+4.06%2,00036億6520万+7.48%7.710.54
03/121,5911,6101,5911,601+0.69%1,30035億2220万+3.49%7.410.51
03/111,5781,5901,5781,590+0.25%1,20034億9800万+2.85%7.360.51
03/081,5721,5861,5721,586+2.32%50034億8920万+2.59%7.340.51
03/071,5641,5641,5501,550+0.13%60034億1000万+0.19%7.170.5
03/061,5381,5521,5381,548-0.77%1,50034億560万0%7.160.5
03/051,5601,5611,5551,560+0.58%70034億3200万+0.65%7.220.5
03/041,5631,5631,5401,551-0.77%1,60034億1220万0%7.180.5
03/011,5361,5631,5361,563+3.17%8,40034億3860万+0.71%7.230.5
02/291,5301,5301,5051,515-0.98%8,20033億3300万-2.38%7.010.49
02/281,5401,5401,5291,530-0.71%1,20033億6600万-1.42%7.080.49
02/271,5571,5581,5301,541-0.58%1,70033億9020万-0.77%7.130.5
02/261,5361,5501,5361,550+0.98%2,10034億1000万-0.13%7.170.5
02/221,5341,5361,5301,535+0.07%1,70033億7700万-0.97%7.10.49
02/211,5211,5351,5211,534+0.92%4,30033億7480万-0.97%7.10.49
02/201,5581,5581,5201,520+0.33%2,40033億4400万-1.75%7.030.49
02/191,5151,5151,5151,5150%90033億3300万-2.07%7.010.49
02/161,4951,5151,4941,515+1.2%1,60033億3300万-2.13%7.010.49
02/151,5061,5081,4971,497-0.66%3,20032億9340万-3.42%6.930.48
02/141,5251,5251,5001,507-1.37%6,10033億1540万-2.9%6.970.48
02/131,5441,5441,5271,528-1.67%1,20033億6160万-1.67%7.070.49
02/091,5601,5601,5431,554-0.38%2,70034億1880万-0.06%7.190.5
02/081,5601,5601,5571,560+0.06%2,60034億3200万+0.52%7.220.5
02/071,5651,5651,5591,559-0.64%2,30034億2980万+0.71%7.210.5
02/061,5901,5901,5591,569-1.32%2,40034億5180万+1.55%7.260.5
02/051,5901,5901,5891,5900%70034億9800万+3.11%7.360.51
02/021,5881,5901,5861,590+0.06%1,20034億9800万+3.52%7.360.51
02/011,5951,6291,5611,589-0.38%4,80034億9580万+3.86%7.350.51
01/311,6001,6001,5851,595+0.31%1,10035億900万+4.66%7.380.51
01/301,5821,5901,5581,5900%1,00034億9800万+4.74%7.360.51
01/291,5861,5901,5501,590+0.25%1,80034億9800万+5.16%7.360.51
01/261,5701,5861,5701,586+1.02%60034億8920万+5.31%7.340.51
01/251,5611,5701,5491,570+0.64%1,80034億5400万+4.74%7.260.5
01/241,5621,5621,5301,560+1.56%1,60034億3200万+4.49%7.220.5
01/231,5501,5551,5361,536-0.65%1,20033億7920万+3.16%7.110.49
01/221,5461,5461,5131,546+1.51%2,50034億120万+4.18%7.150.5
01/191,5041,5291,5021,523+1.26%1,50033億5060万+2.91%7.050.49
01/181,5001,5161,4771,504+0.27%3,80033億880万+1.9%6.960.48
01/171,4861,5111,4861,500+1.15%2,80033億+1.83%6.940.48
01/161,5601,5601,4771,483-2.88%11,80032億6260万+0.82%6.860.48
01/151,5361,5591,5201,527-1.04%2,90033億5940万+4.02%7.070.49
01/121,5601,5641,5371,543-1.09%5,20033億9460万+5.4%7.140.5
01/111,5501,5611,5461,560+1.3%2,30034億3200万+6.85%7.220.5
01/101,5541,5581,5261,540-0.9%2,40033億8800万+5.84%7.130.49
01/091,5621,5701,5191,554-0.45%9,90034億1880万+7.17%7.190.5
01/051,4981,5731,4961,561+5.83%6,70034億3420万+8.03%7.220.5
01/041,4741,4751,4611,475+0.34%2,60032億4500万+2.43%6.820.47
2023
12/291,4801,4801,4651,470-0.68%70032億3400万+2.3%6.80.47
12/281,4801,4801,4521,480+0.2%40032億5600万+3.21%6.850.48
12/271,4451,4771,4451,477+2.07%1,70032億4940万+3.21%6.830.47
12/261,4931,4931,4471,447+0.98%3,50031億8340万+1.33%6.70.47
12/251,4571,4571,4271,433-1.65%2,30031億5260万+0.49%6.630.46
12/221,4561,4611,4551,457+1.46%1,90032億540万+2.25%6.740.47
12/211,4451,4451,4361,436-0.76%1,80031億5920万+0.91%6.640.46
12/201,4421,4491,4391,447+0.35%2,40031億8340万+1.83%6.70.47
12/191,4421,4421,4421,442+2.12%80031億7240万+1.62%6.670.46
12/181,4021,4321,4021,412-0.56%1,40031億640万-0.35%6.530.45
12/151,4071,4201,4051,420-1.66%1,70031億2400万+0.21%6.570.46
12/141,4301,4441,4301,444+0.98%30031億7680万+1.98%6.680.46
12/131,4301,4301,4301,4300%10031億4600万+1.06%6.620.46
12/121,4481,4481,4301,430+0.63%60031億4600万+1.13%6.620.46
12/111,4381,4381,4211,421-1.73%80031億2620万+0.57%6.580.46
12/071,4491,4491,4441,446+0.84%50031億8120万+2.41%6.690.46
12/061,4341,4341,4341,434+1.27%10031億5480万+1.77%6.640.46
12/051,4131,4301,4131,416+0.21%60031億1520万+0.57%6.550.46
12/041,4561,4561,4101,413-2.28%2,60031億860万+0.43%6.540.45
12/011,4441,4461,4341,446+0.35%1,40031億8120万+2.7%6.690.46
11/301,4391,4411,4351,441+1.69%60031億7020万+2.49%6.670.46
11/291,4101,4181,4101,417-1.6%2,20031億1740万+0.85%6.560.46
11/281,4211,4401,4211,440+1.48%1,90031億6800万+2.56%6.660.46
11/271,4251,4251,4111,419+0.57%90031億2180万+1.14%6.570.46
11/241,3961,4111,3961,411+1.15%1,10031億420万+0.57%6.530.45
11/221,4141,4141,3921,395-0.36%2,80030億6900万-0.57%6.450.45
11/211,4111,4111,4001,4000%90030億8000万-0.21%6.480.45
11/201,4181,4181,4001,400-0.57%1,50030億8000万-0.07%6.480.45
11/171,4031,4101,4001,408+0.57%1,00030億9760万+0.57%6.510.45
11/161,4051,4051,4001,400+0.07%1,50030億8000万+0.14%6.480.45
11/151,3991,3991,3991,399-0.07%10030億7780万+0.14%6.470.45
11/141,4061,4061,4001,4000%40030億8000万+0.21%6.480.45
11/131,4041,4041,4001,400+0.94%30030億8000万+0.21%6.480.45
11/101,3871,3871,3871,387-1.49%10030億5140万-0.72%6.420.45
11/091,3951,4081,3931,408+0.07%30030億9760万+0.72%6.510.45
11/081,4001,4071,4001,407+0.5%20030億9540万+0.72%6.510.45
11/071,4001,4001,3981,4000%1,50030億8000万+0.29%6.480.45
11/061,4081,4201,3991,400-0.64%2,00030億8000万+0.43%6.480.45
11/021,4061,4091,4011,409+0.86%60030億9980万+1.15%6.520.45
11/011,4021,4071,3861,397+1.01%40030億7340万+0.43%6.460.45
10/261,3991,3991,3831,383-1.14%30030億4260万-0.5%6.40.44
10/251,4001,4001,3991,399-0.07%1,50030億7780万+0.72%6.470.45
10/241,4241,4241,3861,400-1.69%4,50030億8000万+0.79%6.480.45

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
8月期
685
137
7/1
225
45
1/15
844,000
4,220,000
4/16
--+42.86%
4/9
-25.09%
10/7
2009年
8月期
585
117
9/26
175
35
3/10
372,600
1,863,000
9/26
--+34.43%
3/30
-38.86%
10/8
2010年
8月期
610
122
7/21
245
49
12/30
270,200
1,351,000
7/22
--+36.32%
7/20
-14.39%
11/20
2011年
8月期
685
137
4/7
350
70
11/15
288,000
1,440,000
4/7
15億700万7億7000万+32.24%
3/14
-13.42%
8/9
2012年
8月期
790
158
4/2
380
76
11/28
655,800
3,279,000
3/23
17億3800万8億3600万+21.59%
3/30
-22.21%
5/15
2013年
8月期
705
141
2/6
465
93
11/15

93
11/8

他5件
256,000
1,280,000
2/6
15億5100万10億2300万+16.99%
1/8
-13.88%
6/11
2014年
8月期
950
190
7/7
495
99
9/2
1,183,000
5,915,000
7/7
20億9000万10億8900万+30.49%
7/7
-7.61%
2/4
2015年
8月期
1,249
2,498
7/3
665
133
12/25
263,400
131,700
3/31
27億4780万14億6300万+26.8%
4/6
-17.74%
10/17
2016年
8月期
1,080
2,159
9/10
717
1,433
2/12
65,600
32,800
4/1
23億7490万15億7630万+17.1%
4/1
-14.78%
2/12
2017年
8月期
1,585
7/6
850
10/17
364,900
7/5
34億8700万18億7000万+22.69%
7/6
-9.02%
4/14
2018年
8月期
1,611
1/23
1,172
9/19
147,400
2/6
35億4420万25億7840万+13.76%
1/5
-14.36%
3/7
2019年
8月期
1,476
5/22
1,204
2/12
11,700
10/1
32億4720万26億4880万+11.38%
7/8
-9.37%
2/12
2020年
8月期
2,110
1/8
977
3/17
491,400
1/8
46億4200万21億4940万+27.29%
7/1
-27.05%
3/13
2021年
8月期
1,689
7/6
1,359
10/30
12,800
7/6
37億1580万29億8980万+9.69%
10/12
-8.25%
10/30
2022年
8月期
1,833
12/27
1,285
7/12
16,700
8/22
40億3260万28億2700万+4.76%
6/17
-10.45%
2/28
2023年
8月期
1,518
8/29
1,298
6/12
10,900
8/29
33億3960万28億5560万+5.72%
7/5
-6.77%
1/12
最新1,750
2024/3/28
50038億5000万+8.56%
1,612

年間値上がり率

1995/12/28 vs 1994/12/29
-34%(0.66倍)
1996/12/27 vs 1995/12/28
-32%(0.68倍)
1997/12/29 vs 1996/12/27
-67%(0.33倍)
1998/12/25 vs 1997/12/29
-1%(0.99倍)
1999/12/29 vs 1998/12/25
-39%(0.61倍)
2000/12/26 vs 1999/12/29
-26%(0.74倍)
2001/12/27 vs 2000/12/26
-20%(0.8倍)
2002/12/26 vs 2001/12/27
-38%(0.62倍)
2003/12/29 vs 2002/12/26
21%(1.21倍)
2004/12/30 vs 2003/12/29
85%(1.85倍)
2005/12/30 vs 2004/12/30
88%(1.88倍)
2006/12/29 vs 2005/12/30
-63%(0.37倍)
2007/12/27 vs 2006/12/29
-36%(0.64倍)
2008/12/30 vs 2007/12/27
-11%(0.89倍)
2009/12/30 vs 2008/12/30
20%(1.2倍)
2010/12/30 vs 2009/12/30
26%(1.26倍)
2011/12/30 vs 2010/12/30
4%(1.04倍)
2012/12/28 vs 2011/12/30
33%(1.33倍)
2013/12/30 vs 2012/12/28
8%(1.08倍)
2014/12/30 vs 2013/12/30
13%(1.13倍)
2015/12/30 vs 2014/12/30
40%(1.4倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
58%(1.58倍)
2018/12/28 vs 2017/12/29
-2%(0.98倍)
2019/12/30 vs 2018/12/28
21%(1.21倍)
2020/12/30 vs 2019/12/30
-11%(0.89倍)
2021/12/30 vs 2020/12/30
16%(1.16倍)
2022/12/29 vs 2021/12/30
-18%(0.82倍)
2023/12/29 vs 2022/12/29
2%(1.02倍)
2024/03/28 vs 2023/12/29
19%(1.19倍)
過去安値
175円(2009/03/10)
900%(10倍)
1,750円(3/28)