5192 三ツ星ベルト

5192
2024/03/28
時価
1441億円
PER 予
17.54倍
2010年以降
5.48-52.13倍
(2010-2023年)
PBR
1.37倍
2010年以降
0.41-1.41倍
(2010-2023年)
配当 予
5.39%
ROE 予
7.8%
ROA 予
5.61%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
4,895
始値
4,730
高値
4,790
安値
4,630
終値 -5.31%
4,635
出来高 +5.4%
669,400

乖離率

株価(5日)
移動平均値
-4.28%
4,842
株価(25日)
移動平均値
-4.22%
4,839
出来高(5日)
移動平均値
+36.12%
491,760

2023/10/30~2024/03/28

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
03/284,7304,7904,6304,635-5.31%669,4001441億6795万-4.22%17.541.37
03/274,8904,9204,8704,895+0.1%635,1001522億5504万+0.93%18.521.44
03/264,8904,9004,8504,8900%416,1001520億9952万+0.8%18.511.44
03/254,9004,9154,8804,890-0.2%365,5001520億9952万+0.85%18.511.44
03/224,9104,9504,8654,900+0.1%372,7001524億1057万+1.11%18.541.45
03/214,9054,9104,8704,895+0.1%323,4001522億5504万+1.09%18.521.44
03/194,8254,8904,8054,890+1.35%314,1001520億9952万+1.07%18.511.44
03/184,8504,8504,8054,825+0.31%181,3001500億7775万-0.14%18.261.42
03/154,7804,8304,7654,810+0.63%395,3001496億1119万-0.33%18.21.42
03/144,7304,7804,7054,780+1.06%134,8001486億7806万-0.91%18.091.41
03/134,7804,7804,6904,730-0.63%202,9001471億2285万-2.01%17.91.4
03/124,6254,7654,5954,760+2.15%328,1001480億5598万-1.51%18.011.4
03/114,6954,7104,6254,660-2%444,1001449億4556万-3.68%17.631.38
03/084,6854,7704,6854,755+0.85%240,8001479億46万-1.92%17.991.4
03/074,7454,7604,7054,715-0.32%387,7001466億5629万-2.9%17.841.39
03/064,6804,7754,6704,730-1.46%443,9001471億2285万-2.75%17.91.4
03/054,7954,8154,7454,800-0.41%383,0001493億15万-1.42%18.161.42
03/044,9454,9454,8154,820-2.33%494,7001499億2223万-1.03%18.241.42
03/014,9454,9604,9254,935-0.6%255,8001534億9921万+1.33%18.681.46
02/294,9255,0104,9104,965+0.81%375,2001544億3234万+2.06%18.791.47
02/284,9905,0204,9204,925-1.01%308,3001605億7567万+1.34%18.641.45
02/274,9405,0204,9354,975+1.02%358,2001622億588万+2.51%18.831.47
02/264,9404,9554,9254,925-0.3%209,3001605億7567万+1.69%18.641.45
02/224,9304,9604,9104,940+0.41%208,1001610億6473万+2.19%18.691.46
02/214,9204,9404,9104,9200%117,0001604億1265万+1.97%18.621.45
02/204,9204,9504,9054,9200%174,1001604億1265万+2.14%18.621.45
02/194,8554,9204,8504,920+1.44%227,3001604億1265万+2.31%18.621.45
02/164,8304,8604,8004,850+0.94%180,3001581億3036万+1.04%18.351.43
02/154,8304,8604,7904,8050%186,1001566億6317万+0.23%18.181.42
02/144,7904,8104,7604,805+0.31%211,2001566億6317万+0.36%18.181.42
02/134,7754,7904,7304,790+1.27%222,5001561億7410万+0.25%18.131.41
02/094,6504,7454,6254,730+1.07%291,6001542億1785万-0.8%17.91.4
02/084,7454,7654,6704,680-1.99%610,2001525億8764万-1.62%17.711.38
02/074,8404,9104,7104,775-1.44%637,1001556億8504万+0.63%18.071.41
02/064,8754,8804,8454,845-0.72%199,6001579億6733万+2.47%18.331.43
02/054,9054,9404,8704,880-0.2%224,7001591億848万+3.65%18.471.44
02/024,9304,9304,8904,890-0.2%187,6001594億3452万+4.38%18.511.44
02/014,9504,9654,9004,900-1.01%278,1001597億6057万+5.13%18.541.45
01/314,9154,9504,9054,950+0.71%197,7001613億9078万+6.73%18.731.46
01/304,8904,9454,8804,915+0.92%282,4001602億4963万+6.57%18.61.45
01/294,8304,8754,8304,870+1.14%175,0001587億8244万+6.1%18.431.44
01/264,8204,8504,8054,815-0.21%191,9001569億8921万+5.38%18.221.42
01/254,7904,8404,7904,825+0.31%148,0001573億1525万+6.07%18.261.42
01/244,8154,8304,7804,810-0.62%227,2001568億2619万+6.16%18.21.42
01/234,8304,8604,8154,840+1.68%395,8001578億431万+7.27%18.321.43
01/224,7404,7604,7254,760+0.95%270,4001551億9598万+5.97%18.011.4
01/194,7304,7404,7054,715+0.32%141,6001537億2879万+5.32%17.841.39
01/184,7104,7454,6954,700-0.21%172,2001532億3973万+5.26%17.791.39
01/174,7454,7804,7104,710-0.21%338,8001535億6577万+5.82%17.821.39
01/164,7454,7454,7104,720-0.32%175,9001538億9181万+6.28%17.861.39
01/154,6604,7454,6604,735+1.28%229,4001543億8087万+6.76%17.921.4
01/124,7304,7554,6504,675-0.74%280,5001524億2462万+5.65%17.691.38
01/114,6904,7254,6904,710+1.4%321,4001535億6577万+6.61%17.821.39
01/104,5954,6654,5954,645+1.53%325,5001514億4649万+5.33%17.581.37
01/094,5554,6104,5404,575+1.22%289,7001491億6420万+3.91%17.311.35
01/054,4804,5304,4704,520+1.35%308,6001473億7097万+2.82%17.11.33
01/044,3954,4654,3604,460+1.71%274,2001454億1472万+1.55%16.881.32
2023
12/294,3754,4054,3704,385+0.57%154,3001429億6940万-0.11%16.591.37
12/284,3404,3704,3354,360+0.81%168,4001421億5430万-0.75%16.51.36
12/274,3154,3404,3104,325+0.23%193,7001410億1315万-1.62%16.371.35
12/264,3054,3254,2954,315+0.35%164,0001406億8711万-1.91%16.331.34
12/254,3404,3454,2954,300-0.46%172,1001401億9805万-2.29%16.271.34
12/224,3304,3354,3054,320+0.35%170,2001408億5013万-1.93%16.351.35
12/214,3554,3554,3004,305-1.15%306,5001403億6107万-2.29%16.291.34
12/204,3354,3954,3254,3550%352,9001419億9128万-1.22%16.481.36
12/194,3054,3554,2704,355+0.93%200,8001419億9128万-1.22%16.481.36
12/184,3004,3354,2754,315-1.03%266,1001406億8711万-2.13%16.331.34
12/154,3204,3704,3054,360+0.58%282,1001421億5430万-1.18%16.51.36
12/144,3404,3504,2904,3350%238,5001413億3919万-1.7%16.41.35
12/134,4004,4004,3154,335-1.37%314,9001413億3919万-1.63%16.41.35
12/124,4104,4304,3654,395-0.23%216,2001432億9545万-0.41%16.631.37
12/114,4104,4354,3904,405+1.03%221,3001436億2149万-0.29%16.671.37
12/084,4154,4404,3554,360-2.46%454,5001421億5430万-1.31%16.51.36
12/074,5504,5504,4404,470-2.19%476,7001457億4076万+1.15%16.921.39
12/064,4804,5754,4704,570+1.9%321,8001490億118万+3.53%17.291.42
12/054,4904,5254,4754,485-0.33%176,2001462億2982万+1.84%16.971.4
12/044,5004,5154,4604,500+0.11%198,6001467億1889万+2.25%17.031.4
12/014,4904,5154,4704,495+0.67%197,1001465億5587万+2.28%17.011.4
11/304,4004,4654,3804,465+1.13%197,6001455億7774万+1.69%16.91.39
11/294,3954,4304,3754,415+0.23%200,4001439億4753万+0.62%16.711.38
11/284,4354,4404,3854,405-0.23%257,3001436億2149万+0.46%16.671.37
11/274,5004,5054,4104,415-1.34%310,3001439億4753万+0.66%16.711.38
11/244,4554,4854,4404,475+1.13%270,9001459億378万+1.98%16.931.39
11/224,3904,4254,3854,425+0.68%169,6001442億7357万+0.82%16.751.38
11/214,3754,4004,3604,395+0.46%157,3001432億9545万+0.07%16.631.37
11/204,4054,4154,3554,375-0.46%238,1001426億4336万-0.43%16.561.36
11/174,3504,3954,3304,395+0.92%195,9001432億9545万-0.14%16.631.37
11/164,3504,3704,3154,355-0.23%163,6001419億9128万-1.2%16.481.36
11/154,4004,4054,3404,365-0.11%209,8001423億1732万-1.09%16.521.36
11/144,3604,3854,3404,370+0.34%167,5001424億8034万-1.09%16.541.36
11/134,3954,4154,3404,355-0.46%165,1001419億9128万-1.43%16.481.36
11/104,2904,3754,2704,375+1.39%173,7001426億4336万-0.95%16.561.36
11/094,2104,3254,1604,315+1.29%452,1001406億8711万-2.24%16.331.34
11/084,5504,5504,2204,260-5.23%711,4001388億9388万-3.64%16.121.33
11/074,5504,5604,4804,495-0.11%239,4001465億5587万+1.35%17.011.4
11/064,4804,5254,4604,500+1.93%300,6001467億1889万+1.37%17.031.4
11/024,4404,4554,4054,415+0.46%193,6001439億4753万-0.83%16.711.38
11/014,4004,4304,3704,395+1.5%211,8001432億9545万-1.74%16.631.37
10/314,3354,3454,2554,330+0.35%315,5001411億7617万-3.69%16.391.35
10/304,4054,4104,2854,315-2.6%834,2001406億8711万-4.58%16.331.34

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
1,580
790
4/9

790
4/2
756
378
3/31
207,000
414,000
1/15
--+10.85%
5/7
-15.78%
1/16
2009年
3月期
1,152
576
8/25
598
299
10/28
290,500
581,000
6/5
--+23.83%
11/11
-33.1%
10/8
2010年
3月期
870
435
3/26

435
3/25
608
304
11/20
100,000
200,000
10/27
--+9.87%
4/6
-8.31%
10/9
2011年
3月期
1,074
537
2/16
650
325
10/29
186,000
372,000
11/9
425億3469万257億4260万+21.21%
11/25
-25.84%
3/15
2012年
3月期
940
470
3/27
732
366
6/17
214,000
428,000
7/1
372億2776万289億9012万+11.27%
7/5
-10.15%
8/8
2013年
3月期
1,040
520
3/12

520
3/11
680
340
6/12
260,500
521,000
7/3
411億8816万269億3072万+17.08%
7/3
-13.16%
5/16
2014年
3月期
1,256
628
1/20
850
425
6/7
160,500
321,000
2/7
447億1887万336億6340万+10.89%
11/22
-13.87%
6/7
2015年
3月期
2,018
1,009
2/5
1,042
521
5/7
274,500
549,000
10/30
718億4927万370億9957万+11.95%
11/4
-5.4%
4/6
2016年
3月期
2,080
1,040
8/19
1,438
719
2/12
234,000
468,000
9/1
709億3673万490億4183万+7.7%
3/22
-12.97%
1/21
2017年
3月期
2,200
1,100
3/21

1,100
3/16

他2件
1,418
709
6/24
144,000
288,000
5/23
717億2923万483億5975万+10.31%
7/21
-15.5%
6/24
2018年
3月期
3,194
1,597
1/5
1,968
984
4/6
156,500
313,000
5/24
1041億3781万641億6506万+9.93%
5/11
-18.01%
2/15
2019年
3月期
3,185
10/2
1,885
12/25
210,700
10/30
1038億4437万614億5891万+18.76%
6/22
-15.66%
12/25
2020年
3月期
2,264
4/16
1,104
3/17
117,500
6/21
738億1590万359億9503万+11.77%
4/23
-27.26%
3/16
2021年
3月期
1,896
7/21
1,107
4/3
158,500
1/28
618億1755万360億9284万+15.13%
5/28
-7.54%
8/24
2022年
3月期
2,216
1/5
1,616
5/13
133,200
11/30
722億5090万526億8838万+8.56%
9/10
-7.55%
5/13
2023年
3月期
4,170
3/9
1,885
4/27
649,300
11/9
1359億5950万614億5891万+29.94%
5/20

5/16
-6.39%
9/30
最新4,635
2024/3/28
669,4001441億6795万-4.22%
4,839

年間値上がり率

1984/12/28 vs 1983/12/28
22%(1.22倍)
1985/12/28 vs 1984/12/28
82%(1.82倍)
1986/12/27 vs 1985/12/28
206%(3.06倍)
1987/12/28 vs 1986/12/27
-51%(0.49倍)
1988/12/28 vs 1987/12/28
15%(1.15倍)
1989/12/29 vs 1988/12/28
31%(1.31倍)
1990/12/28 vs 1989/12/29
-51%(0.49倍)
1991/12/30 vs 1990/12/28
0%(1倍)
1992/12/30 vs 1991/12/30
-45%(0.55倍)
1993/12/30 vs 1992/12/30
5%(1.05倍)
1994/12/30 vs 1993/12/30
47%(1.47倍)
1995/12/29 vs 1994/12/30
-8%(0.92倍)
1996/12/30 vs 1995/12/29
-19%(0.81倍)
1997/12/30 vs 1996/12/30
-43%(0.57倍)
1998/12/30 vs 1997/12/30
11%(1.11倍)
1999/12/30 vs 1998/12/30
-20%(0.8倍)
2000/12/29 vs 1999/12/30
8%(1.08倍)
2001/12/28 vs 2000/12/29
8%(1.08倍)
2002/12/30 vs 2001/12/28
-12%(0.88倍)
2003/12/30 vs 2002/12/30
31%(1.31倍)
2004/12/30 vs 2003/12/30
34%(1.34倍)
2005/12/30 vs 2004/12/30
85%(1.85倍)
2006/12/29 vs 2005/12/30
-13%(0.87倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-12%(0.88倍)
2009/12/30 vs 2008/12/30
-22%(0.78倍)
2010/12/30 vs 2009/12/30
27%(1.27倍)
2011/12/30 vs 2010/12/30
-16%(0.84倍)
2012/12/28 vs 2011/12/30
21%(1.21倍)
2013/12/30 vs 2012/12/28
26%(1.26倍)
2014/12/30 vs 2013/12/30
48%(1.48倍)
2015/12/30 vs 2014/12/30
9%(1.09倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
55%(1.55倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
-1%(0.99倍)
2020/12/30 vs 2019/12/30
-19%(0.81倍)
2021/12/30 vs 2020/12/30
27%(1.27倍)
2022/12/30 vs 2021/12/30
59%(1.59倍)
2023/12/29 vs 2022/12/30
28%(1.28倍)
2024/03/28 vs 2023/12/29
6%(1.06倍)
過去安値
455円(1983/02/23)
920%(10.2倍)
4,635円(3/28)