7283 愛三工業

7283
2024/04/25
時価
999億円
PER 予
8.95倍
2010年以降
赤字-174.36倍
(2010-2024年)
PBR
0.73倍
2010年以降
0.32-1.05倍
(2010-2024年)
配当 予
3.55%
ROE 予
8.16%
ROA 予
4.04%
資料
Link
CSV,JSON

株価チャート

株価

4/25

前日 (4/24)
1,637
始値
1,637
高値
1,638
安値
1,571
終値 -3.6%
1,578
出来高 +53.77%
285,400

乖離率

株価(5日)
移動平均値
-1.68%
1,605
株価(25日)
移動平均値
-3.43%
1,634
出来高(5日)
移動平均値
+33.68%
213,500

2023/11/29~2024/04/25

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
04/251,6371,6381,5711,578-3.6%285,400999億4954万-3.43%8.950.73
04/241,6131,6371,6041,637+2.25%185,6001036億8656万-0.06%9.290.76
04/231,6281,6301,5831,601-0.74%169,1001014億634万-2.26%9.090.74
04/221,6171,6411,6001,613+0.94%159,0001020億8254万-1.47%9.150.75
04/191,6391,6391,5581,598-2.5%268,4001011億3323万-2.26%9.070.74
04/181,5861,6461,5851,639+2.76%201,5001037億2801万+0.37%9.30.76
04/171,6101,6221,5691,595-0.44%215,0001009億4336万-2.09%9.050.74
04/161,6431,6591,5921,602-3.9%234,6001013億8638万-1.48%9.090.74
04/151,6431,6701,6231,667-0.06%123,5001055億6万+2.77%9.460.77
04/121,6591,6791,6421,668+1.34%191,2001055億6334万+3.09%9.470.77
04/111,6251,6541,6161,646+0.86%157,6001041億7102万+1.92%9.340.76
04/101,6401,6471,6261,632-0.55%111,1001032億8500万+1.12%9.260.76
04/091,6241,6431,6221,641+2.18%145,1001038億2176万+1.86%9.310.76
04/081,6001,6151,5821,606+1.65%164,6001016億3953万-0.12%9.110.74
04/051,5431,5831,5361,580-0.25%213,000999億9405万-1.56%8.970.73
04/041,6051,6091,5761,584-1%206,1001002億4720万-1.25%8.990.73
04/031,5701,6181,5661,600+1.33%277,6001012億5980万-0.19%9.080.74
04/021,6051,6091,5661,579-2.05%233,800999億3077万-1.31%8.960.73
04/011,7031,7091,6071,612-5.34%304,2001020億1925万+0.88%9.150.75
03/291,6901,7231,6801,703+1.43%157,0001077億7840万+6.84%9.040.79
03/281,6901,7051,6721,679-2.16%147,7001062億5950万+5.86%8.920.78
03/271,7051,7291,7021,716+1.66%269,7001086億114万+8.81%9.110.79
03/261,7041,7091,6821,688-1.46%209,0001068億2909万+7.79%8.960.78
03/251,6891,7311,6801,713+1.78%314,6001084億1128万+10.16%9.10.79
03/221,6771,6951,6701,683+0.96%216,6001065億1265万+9.14%8.940.78
03/211,6491,6681,6411,667+2.4%275,6001054億6672万+8.88%8.850.77
03/191,6001,6351,5831,628+2.33%231,2001029億9929万+6.96%8.640.75
03/181,5911,5961,5741,591+1.47%184,5001006億5839万+5.09%8.450.74
03/151,5321,5831,5311,568+2.08%273,600992億325万+4.05%8.320.73
03/141,5291,5441,5161,536+0.39%123,900971億7869万+2.2%8.150.71
03/131,5481,5581,5121,530+0.26%269,000967億9908万+2.14%8.120.71
03/121,4781,5281,4671,526+1.53%284,700965億4602万+2.14%8.10.71
03/111,5061,5261,4871,503-4.63%412,400950億9087万+0.94%7.980.7
03/081,5801,5941,5461,576-0.13%285,100997億938万+6.06%8.370.73
03/071,6391,6481,5701,578-3.66%348,900998億3592万+6.69%8.380.73
03/061,5691,6421,5591,638+4.87%363,1001036億3196万+11.43%8.70.76
03/051,5181,5721,5131,562+1.3%227,700988億2364万+6.99%8.290.72
03/041,5451,5531,5231,542-0.39%212,900975億5829万+6.27%8.190.71
03/011,5661,5701,5401,548-0.77%181,400979億3790万+7.2%8.220.72
02/291,5301,5731,5191,560+1.17%209,500986億9711万+8.64%8.280.72
02/281,5401,5781,5321,542-0.13%272,800975億5829万+7.98%8.190.71
02/271,5241,5751,5201,544+1.78%294,500976億8483万+8.73%8.20.71
02/261,5161,5391,5071,517+0.26%213,900959億7661万+7.51%8.050.7
02/221,4931,5171,4801,513+1.27%401,700957億2354万+7.84%8.030.7
02/211,4571,4981,4561,494+2.54%318,900944億9756万+7.25%7.930.69
02/201,4401,4631,4321,457+1.6%310,200921億5725万+5.2%7.730.67
02/191,4151,4341,4071,434+1.34%142,800907億247万+3.99%7.610.66
02/161,4001,4241,3951,415+1.29%221,100895億70万+3.13%7.510.65
02/151,4181,4181,3831,397-0.57%192,800883億6217万+2.34%7.410.65
02/141,4391,4391,3991,405-2.36%236,500888億6818万+3.31%7.460.65
02/131,4311,4441,4051,439+1.05%380,000910億1873万+6.36%7.640.67
02/091,4361,4361,4081,424-0.84%180,900900億6996万+5.87%7.560.66
02/081,4651,4661,4201,436-1.51%270,900908億2898万+7.32%7.620.66
02/071,4051,4761,4051,458+3.33%512,500922億2051万+9.87%7.740.67
02/061,4261,4271,3981,411-0.98%277,000892億4769万+7.22%7.490.65
02/051,4411,4521,4171,425+0.92%457,300901億3321万+9.03%7.560.66
02/021,4311,4571,3881,412-0.98%894,300893億1094万+8.87%7.490.65
02/011,4001,4301,3921,426+2.81%609,100901億9646万+10.71%7.570.66
01/311,3621,3881,3621,387+1.91%211,100877億2966万+8.53%7.360.64
01/301,3761,3761,3581,361-1.38%213,800860億8512万+7.33%7.220.63
01/291,3591,3821,3591,380+2.07%150,100872億8690万+9.52%7.320.64
01/261,3691,3731,3521,352-1.67%216,600855億1586万+7.99%7.180.63
01/251,3371,3811,3371,375+2.46%272,200869億7064万+10.53%7.30.64
01/241,3501,3721,3361,342-0.81%255,300848億8335万+8.58%7.120.62
01/231,3461,3641,3391,353+0.37%300,100855億7911万+10%7.180.63
01/221,3271,3531,3271,348+2.59%213,400852億4129万+10.04%7.150.62
01/191,3451,3451,3061,314+0.31%391,300830億9128万+7.62%6.970.61
01/181,2691,3161,2691,310+2.34%232,800828億3834万+7.55%6.950.61
01/171,2991,3111,2801,280-1.23%248,800809億4128万+5.35%6.790.59
01/161,3041,3041,2851,296-0.46%202,500819億5305万+6.67%6.880.6
01/151,2651,3021,2621,302+3.99%303,100823億3246万+7.07%6.910.6
01/121,2751,2771,2431,2520%245,800791億7069万+3.05%6.640.58
01/111,2741,2831,2521,252+0.08%224,300791億7069万+2.79%6.640.58
01/101,2511,2621,2511,251+0.48%148,600791億745万+2.54%6.640.58
01/091,2601,2621,2341,245+0.24%179,600787億2804万+1.8%6.610.58
01/051,2481,2491,2351,242+0.49%165,100785億3834万+1.47%6.590.57
01/041,1951,2361,1841,236+5.01%263,500781億5892万+0.73%6.560.57
2023
12/291,1721,1871,1681,1770%171,100744億2804万-4.15%6.270.61
12/281,1711,1851,1691,177-0.42%111,400744億2804万-4.46%6.270.61
12/271,1871,1871,1721,182+0.34%141,300747億4421万-4.21%6.30.61
12/261,1781,1861,1661,1780%143,500744億9127万-4.77%6.270.61
12/251,1771,1801,1701,178+0.6%136,500744億9127万-5%6.270.61
12/221,1491,1731,1481,171+1.21%185,300740億4862万-5.94%6.240.61
12/211,1351,1571,1291,157+0.09%275,600731億4135万-7.37%6.160.6
12/201,1651,1671,1531,156-0.6%282,800730億7813万-7.81%6.160.6
12/191,1681,1791,1521,163-0.6%216,200735億2064万-7.63%6.190.6
12/181,1501,1751,1301,170-0.26%273,500739億6316万-7.36%6.230.61
12/151,1801,1891,1621,173-0.26%247,200741億5281万-7.42%6.250.61
12/141,2101,2201,1671,176-4.85%348,000743億4246万-7.55%6.260.61
12/131,2441,2501,2291,236-0.24%136,800781億3544万-3.06%6.580.64
12/121,2761,2761,2381,239-1.9%202,500783億2509万-3.05%6.60.64
12/111,2451,2651,2251,263+3.87%313,300798億4228万-1.41%6.720.65
12/081,2501,2501,2021,216-6.17%553,800768億7111万-5.07%6.470.63
12/071,3071,3071,2841,296-1.97%218,800819億2842万+0.93%6.90.67
12/061,2831,3241,2801,322+3.69%214,900835億7205万+3.36%7.040.69
12/051,2961,3001,2731,275-2.52%272,800806億88万+0.24%6.790.66
12/041,3081,3121,2831,308-0.98%225,900826億8702万+3.15%6.960.68
12/011,3191,3301,3081,321+0.69%224,900835億883万+4.76%7.030.68
11/301,2691,3151,2671,312+2.82%274,700829億3988万+4.71%6.990.68
11/291,3001,3011,2681,276-2.6%211,600806億6409万+2.41%6.790.66

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
1,520
11/1
953
3/17
661,900
6/6
--+9.78%
10/3
-22.92%
1/22
2009年
3月期
1,148
6/2
373
2/24
357,100
10/15
--+22.42%
11/5
-34.03%
10/8
2010年
3月期
945
12/30
445
4/1
364,000
11/2
--+28.26%
6/11
-13.55%
10/2
2011年
3月期
1,020
3/4
573
8/25

8/24
432,400
2/25
566億1927万318億671万+17.25%
3/1
-15.62%
4/5
2012年
3月期
888
3/28
557
9/26
359,100
7/28
492億9207万309億1856万+14.92%
3/27
-16.92%
8/22
2013年
3月期
942
3/11
561
11/16
724,600
2/27
522億8956万311億4060万+16.3%
2/4
-17.62%
6/4
2014年
3月期
1,160
7/10
743
3/28

3/27
480,400
5/7
643億9055万414億9275万+17.45%
7/10
-16.18%
2/4
2015年
3月期
1,206
1/9
740
4/15
1,078,200
7/8
750億7542万413億2152万+15.28%
1/9
-8.77%
10/17
2016年
3月期
1,348
12/1
850
2/12
883,500
4/16
843億8209万532億6609万+12.16%
10/9
-19.57%
2/12
2017年
3月期
1,044
1/5
620
7/7
617,400
4/28
654億5117万388億6761万+11.68%
12/8
-21.37%
6/29
2018年
3月期
1,469
2/5
853
4/17
1,185,900
10/31
923億8261万534億9444万+18.38%
11/1
-10.4%
3/5
2019年
3月期
1,215
5/22
654
3/28
306,800
7/31
764億8533万412億945万+9.78%
7/31
-15.54%
12/25
2020年
3月期
972
11/11
412
3/23
679,100
10/31
612億4707万259億6357万+18.38%
9/27
-27.59%
3/23
2021年
3月期
725
3/23
432
11/30
2,249,300
2/2
456億8833万272億2394万+20.63%
2/2
-15.06%
7/31
2022年
3月期
987
7/27
620
3/9

3/8
2,000,200
4/28
622億2381万391億549万+14.89%
6/7
-15.62%
1/27
2023年
3月期
953
3/9
645
4/27
1,154,400
2/3
601億1178万406億8232万+17.71%
2/9
-7.09%
3/17
2024年
3月期
1,731
3/25
829
4/7
1,647,100
4/27
1095億5045万522億9031万+12.92%
6/19
-12.1%
10/4
最新1,578
2024/4/25
285,400999億4954万-3.43%
1,634

年間値上がり率

2001/12/28 vs 2000/12/29
62%(1.62倍)
2002/12/30 vs 2001/12/28
-9%(0.91倍)
2003/12/30 vs 2002/12/30
11%(1.11倍)
2004/12/30 vs 2003/12/30
-3%(0.97倍)
2005/12/30 vs 2004/12/30
31%(1.31倍)
2006/12/29 vs 2005/12/30
10%(1.1倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
-67%(0.33倍)
2009/12/30 vs 2008/12/30
116%(2.16倍)
2010/12/30 vs 2009/12/30
-23%(0.77倍)
2011/12/30 vs 2010/12/30
-18%(0.82倍)
2012/12/28 vs 2011/12/30
19%(1.19倍)
2013/12/30 vs 2012/12/28
41%(1.41倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/30 vs 2014/12/30
21%(1.21倍)
2016/12/30 vs 2015/12/30
-20%(0.8倍)
2017/12/29 vs 2016/12/30
32%(1.32倍)
2018/12/28 vs 2017/12/29
-44%(0.56倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
-39%(0.61倍)
2021/12/30 vs 2020/12/30
59%(1.59倍)
2022/12/30 vs 2021/12/30
-10%(0.9倍)
2023/12/29 vs 2022/12/30
70%(1.7倍)
2024/04/25 vs 2023/12/29
34%(1.34倍)
過去安値
373円(2009/02/24)
323%(4.23倍)
1,578円(4/25)