7416 はるやま HD

7416
2024/03/28
時価
103億円
PER 予
205.44倍
2010年以降
赤字-36.67倍
(2010-2023年)
PBR
0.46倍
2010年以降
0.16-0.5倍
(2010-2023年)
配当 予
2.47%
ROE 予
0.22%
ROA 予
0.11%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
668
始値
633
高値
646
安値
625
終値 -5.99%
628
出来高 -59.37%
102,800

乖離率

株価(5日)
移動平均値
-4.12%
655
株価(25日)
移動平均値
-1.57%
638
出来高(5日)
移動平均値
-12.42%
117,380

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
03/28633646625628-5.99%102,800103億5262万-1.57%205.440.46
03/27666668660668+1.37%253,000110億1203万+5.03%218.530.49
03/26662665657659+0.3%79,100108億6366万+4.11%215.580.48
03/25660661653657-0.61%93,200108億3069万+4.12%214.930.48
03/226696696566610%58,800108億9663万+5.25%216.240.48
03/216706726596610%46,600108億9663万+5.59%216.240.48
03/19665668659661-0.3%34,500108億9663万+6.1%216.240.48
03/18663667661663+1.53%25,600109億2960万+6.94%216.890.48
03/15660660653653-0.61%23,300107億6475万+5.66%213.620.48
03/146586626516570%24,300108億3069万+6.83%214.930.48
03/13665679657657-0.15%36,900108億3069万+7.18%214.930.48
03/12660662652658+0.92%24,000108億4718万+7.87%215.250.48
03/11651668651652+0.93%67,900107億4827万+7.24%213.290.48
03/08646647643646+0.62%18,100106億4936万+6.78%211.330.47
03/07641648639642+0.47%22,200105億8342万+6.47%210.020.47
03/06632640631639+1.59%20,800105億3396万+6.32%209.040.47
03/05624629622629+1.29%20,500103億6911万+5.01%205.770.46
03/04621622616621+0.32%27,100102億3723万+3.85%203.150.45
03/01610619610619+1.64%25,500102億426万+3.69%202.50.45
02/29603613603609+1.84%39,100100億3941万+2.18%199.230.44
02/28600604598598-0.33%18,10098億5807万+0.5%195.630.44
02/27598600595600+0.5%11,80098億9104万+0.84%196.280.44
02/26610610592597-0.67%27,70098億4159万+0.51%195.30.44
02/22610610601601-0.5%13,40099億753万+1.35%196.610.44
02/21600609598604+1%22,10099億5698万+1.85%197.590.44
02/20599603596598+0.5%13,40098億5807万+0.84%195.630.44
02/19596600595595+0.68%9,60098億862万+0.34%194.650.43
02/16590596590591+0.17%9,30097億4268万-0.34%193.340.43
02/15599599590590-1.5%17,50097億2619万-0.51%193.010.43
02/14598600592599+0.5%16,90098億7456万+0.84%195.950.44
02/13595598595596+0.17%12,30098億2510万0%194.970.44
02/095976005955950%7,80098億862万-0.34%194.650.43
02/08598599595595-0.17%8,90098億862万-0.34%194.650.43
02/075985995955960%9,60098億2510万-0.17%194.970.44
02/066006005965960%12,50098億2510万0%194.970.44
02/05599599594596+0.34%15,10098億2510万0%194.970.44
02/02590600590594+0.85%9,80097億9213万-0.17%194.320.43
02/015925935895890%14,20097億971万-0.84%192.680.43
01/315925965885890%27,00097億971万-0.84%192.680.43
01/30605611589589-1.83%108,20097億971万-0.67%192.680.43
01/29592600591600+1.69%14,80098億9104万+1.18%196.280.44
01/26597597590590-0.51%15,70097億2619万-0.17%193.010.43
01/255976005935930%15,20097億7565万+0.51%193.990.43
01/24595596590593+0.51%9,40097億7565万+0.85%193.990.43
01/23594595587590+0.17%14,70097億2619万+0.68%193.010.43
01/22578595578589+1.9%23,90097億971万+0.86%192.680.43
01/19590591578578-2.03%28,90095億2837万-0.86%189.080.42
01/18600602590590-1.34%20,00097億2619万+1.55%193.010.43
01/176006035985980%13,50098億5807万+3.28%195.630.44
01/16599603591598+0.67%14,40098億5807万+3.64%195.630.44
01/15590603585594+1.37%27,40097億9213万+3.48%194.320.43
01/12602602580586-2.82%41,90096億6025万+2.45%191.70.43
01/11615615602603-2.27%26,80099億4050万+5.79%197.260.44
01/10640643617617-3.14%33,400101億7129万+8.82%201.840.45
01/09628644626637+1.92%26,300105億99万+12.94%208.390.47
01/05601625601625+4.17%36,400103億317万+11.81%204.460.46
01/04592600587600+2.04%24,10098億9104万+7.91%196.280.44
2023
12/29580592580588+1.38%17,60096億9322万+6.33%192.360.43
12/28590590577580-0.51%25,70095億6134万+5.26%189.740.42
12/27577584575583+1.04%15,00096億1080万+6.39%190.720.43
12/26569577569577+1.41%8,40095億1189万+5.68%188.760.42
12/25584584565569-2.74%22,90093億8000万+4.6%186.140.42
12/22574585572585+2.63%16,90096億4377万+7.93%191.370.43
12/21560577560570-3.39%41,60093億9649万+5.56%186.470.42
12/20567590564590+4.98%20,30097億2619万+9.67%193.010.43
12/19555562550562+1.44%14,20092億6461万+5.05%183.850.41
12/18550554548554+1.09%8,00091億3273万+3.75%181.230.4
12/15548550546548+0.18%12,90090億3382万+2.81%179.270.4
12/14546547543547+0.55%6,40090億1733万+2.82%178.940.4
12/13546547543544-0.37%10,30089億6788万+2.45%177.960.4
12/12542546541546+1.11%16,50090億85万+2.82%178.620.4
12/11538541537540+0.75%17,00089億194万+1.89%176.650.39
12/08536539536536-0.19%9,60088億3600万+1.13%175.340.39
12/07538539536537-0.37%6,60088億5248万+1.32%175.670.39
12/06536539536539+0.56%5,30088億8545万+1.7%176.330.39
12/055365385355360%6,40088億3600万+1.32%175.340.39
12/04537538535536+0.37%7,30088億3600万+1.52%175.340.39
12/01528534526534+1.14%11,90088億303万+1.14%174.690.39
11/305285285265280%5,90087億412万0%172.730.39
11/29533534525528-0.94%13,60087億412万+0.19%172.730.39
11/28537537531533-0.37%9,50087億8654万+1.14%174.360.39
11/27530535529535+1.33%10,10088億1951万+1.71%175.020.39
11/24525528524528+0.57%6,00087億412万+0.57%172.730.39
11/22523525522525+0.57%6,00086億5466万0%171.750.38
11/215225245225220%2,60086億521万-0.38%170.760.38
11/20525527522522-0.57%6,00086億521万-0.38%170.760.38
11/17527527522525+0.38%6,30086億5466万+0.38%171.750.38
11/16526527523523-0.19%5,90086億2169万0%171.090.38
11/15528529524524-0.19%5,40086億3818万+0.19%171.420.38
11/14527530525525-0.38%7,10086億5466万+0.38%171.750.38
11/13534534527527-1.31%7,70086億8763万+0.76%172.40.38
11/10529534526534+0.95%6,30088億303万+2.1%174.690.39
11/09530530528529+0.38%2,50087億2060万+1.34%173.050.39
11/08530530525527-0.38%3,60086億8763万+1.15%172.40.38
11/07533533529529-0.75%4,10087億2060万+1.54%173.050.39
11/06534538528533-0.19%12,30087億8654万+2.3%174.360.39
11/025345345305340%7,80088億303万+2.5%174.690.39
11/01530535527534+1.14%9,00088億303万+2.5%174.690.39
10/31517530517528+2.52%10,10087億412万+1.34%172.730.39
10/30527530515515-2.65%48,00084億8981万-1.15%168.470.38

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
1,200
4/10
528
1/22
60,600
12/7
--+6.15%
3/25
-23.48%
1/22
2009年
3月期
646
4/7

4/2
295
2/24
54,400
10/8
--+13.72%
9/19
-21.71%
10/7
2010年
3月期
496
7/7
316
12/15
55,700
7/7
--+18.67%
7/7
-14.01%
11/13
2011年
3月期
542
3/3
301
10/21
93,300
5/17
89億3487万49億6198万+16.34%
12/14
-23.42%
3/15
2012年
3月期
483
3/21
340
11/21
102,600
3/27
79億6225万56億490万+15.23%
6/28
-9.98%
8/9
2013年
3月期
630
3/26
379
6/4
81,200
6/25
103億8555万62億4781万+28.24%
6/25
-16.64%
5/28
2014年
3月期
846
5/9
516
4/2
145,900
5/9
139億4631万85億626万+21.11%
5/8
-11.47%
6/7
2015年
3月期
820
3/25
643
10/24
111,700
3/26
135億1776万105億9990万+5.1%
2/26
-5.8%
10/24
2016年
3月期
818
4/17
670
8/25
167,400
3/28
134億8479万110億4500万+5.01%
2/1
-5.88%
8/25
2017年
3月期
1,069
3/10
699
6/24
130,300
3/28
176億2254万115億2306万+9.2%
3/13
-6.88%
4/14
2018年
3月期
1,141
1/18
927
4/12
125,500
3/27
188億947万152億8166万+6.9%
1/12
-7.48%
2/14
2019年
3月期
1,098
5/9

5/8
711
12/21
126,700
3/27
181億61万117億2089万+5.13%
2/26
-16.87%
12/25
2020年
3月期
890
1/7
591
3/13
161,300
3/27
146億7171万97億4268万+9.28%
3/25
-23.36%
3/13
2021年
3月期
785
6/9
621
4/6
237,900
3/29
129億4078万102億3723万+9.12%
5/11
-8.52%
10/23
2022年
3月期
708
4/5
444
12/27
226,300
3/29
116億7143万73億1937万+9.88%
2/21
-14.46%
12/21
2023年
3月期
532
4/5
396
10/3
224,400
3/29
87億7006万65億2809万+8.43%
3/9
-8.74%
5/12
最新628
2024/3/28
102,800103億5262万-1.57%
638

年間値上がり率

1999/12/29 vs 1998/12/30
-9%(0.91倍)
2000/12/28 vs 1999/12/29
2%(1.02倍)
2001/12/28 vs 2000/12/28
24%(1.24倍)
2002/12/30 vs 2001/12/28
24%(1.24倍)
2003/12/30 vs 2002/12/30
8%(1.08倍)
2004/12/30 vs 2003/12/30
29%(1.29倍)
2005/12/30 vs 2004/12/30
20%(1.2倍)
2006/12/29 vs 2005/12/30
-34%(0.66倍)
2007/12/28 vs 2006/12/29
-36%(0.64倍)
2008/12/30 vs 2007/12/28
-45%(0.55倍)
2009/12/30 vs 2008/12/30
-13%(0.87倍)
2010/12/30 vs 2009/12/30
21%(1.21倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
30%(1.3倍)
2013/12/30 vs 2012/12/28
48%(1.48倍)
2014/12/30 vs 2013/12/30
-5%(0.95倍)
2015/12/30 vs 2014/12/30
9%(1.09倍)
2016/12/30 vs 2015/12/30
12%(1.12倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
-22%(0.78倍)
2021/12/30 vs 2020/12/30
-28%(0.72倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
34%(1.34倍)
2024/03/28 vs 2023/12/29
7%(1.07倍)
過去安値
295円(2009/02/24)
113%(2.13倍)
628円(3/28)