7538 大水

7538
2024/03/27
時価
46億円
PER 予
6.12倍
2010年以降
赤字-24.6倍
(2010-2023年)
PBR
0.49倍
2010年以降
0.33-1.05倍
(2010-2023年)
配当 予
1.47%
ROE 予
8.05%
ROA 予
2.61%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
339
始値
340
高値
344
安値
335
終値 +0.29%
340
出来高 +53.79%
40,600

乖離率

株価(5日)
移動平均値
+0.29%
339
株価(25日)
移動平均値
+3.66%
328
出来高(5日)
移動平均値
+80.6%
22,480

2023/10/27~2024/03/27

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
03/27340344335340+0.29%40,60046億8343万+3.66%6.120.49
03/26341345338339-0.59%26,40046億6966万+3.35%6.10.49
03/25340345339341+1.19%18,90046億9721万+4.28%6.130.49
03/22340340337337-0.59%10,70046億4211万+3.37%6.060.49
03/21338340335339+0.59%15,80046億6966万+4.31%6.10.49
03/19335337334337+0.6%18,90046億4211万+4.01%6.060.49
03/18334339330335+0.6%13,90046億1456万+3.4%6.030.49
03/15330334328333+0.91%9,10045億8701万+2.78%5.990.48
03/14325331325330+1.54%9,40045億4569万+1.85%5.940.48
03/13325328324325+0.31%7,60044億7681万+0.62%5.850.47
03/123203243203240%8,90044億6304万+0.31%5.830.47
03/11325328323324-1.22%11,70044億6304万+0.31%5.830.47
03/08326328324328+0.92%6,40045億1814万+1.55%5.90.48
03/07326329322325-0.31%6,00044億7681万+0.93%5.850.47
03/06325327325326+0.93%9,10044億9059万+1.24%5.860.47
03/05325325322323-0.31%4,70044億4926万+0.31%5.810.47
03/04321325321324+1.25%10,20044億6304万+0.93%5.830.47
03/01320322315320+0.31%9,30044億794万-0.31%5.760.46
02/29317319317319+0.31%10,80043億9416万-0.31%5.740.46
02/28325325309318-1.24%81,20043億8039万-0.63%5.720.46
02/27319323318322+0.63%7,60044億3549万+0.63%5.790.47
02/26327328317320-2.44%24,30044億794万0%5.760.46
02/223293293263280%12,10045億1814万+2.5%5.90.48
02/21322328320328+1.23%14,20045億1814万+2.82%5.90.48
02/20324325321324+0.62%7,70044億6304万+1.89%5.830.47
02/19325327322322-0.92%10,70044億3549万+1.26%5.790.47
02/16326329324325+0.62%6,60044億7681万+2.52%5.850.47
02/15316327316323+2.54%19,90044億4926万+2.22%5.810.47
02/14314320311315+0.32%23,70043億3906万0%5.670.46
02/13326326313314-2.18%24,00043億2529万-0.32%5.650.45
02/09327327320321-1.83%14,70044億2171万+2.23%5.770.46
02/08334334320327-2.39%26,60045億436万+4.14%5.880.47
02/07332339322335+3.4%56,80046億1456万+7.03%6.030.49
02/06325336318324+0.31%32,70044億6304万+4.18%5.830.47
02/05318323318323+0.94%4,70044億4926万+4.19%5.810.47
02/023183203183200%6,20044億794万+3.56%5.760.46
02/01315321315320+1.91%3,80044億794万+3.56%5.760.46
01/31314328314314-0.32%23,20043億2529万+1.95%5.650.45
01/303153163133150%4,50043億3906万+2.61%5.670.46
01/29316316311315+0.64%8,70043億3906万+2.61%5.670.46
01/263143153133130%4,00043億1151万+2.29%5.630.45
01/25312315312313+0.32%7,40043億1151万+2.29%5.630.45
01/243113133113120%2,50042億9774万+2.3%5.610.45
01/23313315310312-1.89%15,20042億9774万+2.3%5.610.45
01/22317318316318+0.32%4,20043億8039万+4.61%5.720.46
01/19313317313317+1.28%5,10043億6661万+4.62%5.70.46
01/18316316313313-0.63%6,50043億1151万+3.3%5.630.45
01/17310315307315+2.27%17,00043億3906万+3.96%5.670.46
01/16309309306308+0.98%3,20042億4264万+1.99%5.540.45
01/15304308303305+0.33%14,50042億131万+0.99%5.490.44
01/123043063023040%6,40041億8754万+0.66%5.470.44
01/11305306304304-0.33%6,90041億8754万+0.66%5.470.44
01/10302305302305+0.99%3,40042億131万+0.99%5.490.44
01/09305307301302-0.98%20,60041億5999万0%5.430.44
01/05303305303305+0.66%7,10042億131万+0.99%5.490.44
01/04302304302303+0.33%3,10041億7377万+0.33%5.450.44
2023
12/293013033013020%3,10041億5999万0%5.430.44
12/28299302299302+0.67%3,30041億5999万0%5.430.44
12/273003012983000%17,70041億3244万-0.66%5.40.43
12/26300300298300+0.33%3,60041億3244万-0.66%5.40.43
12/25300300299299-0.33%6,80041億1867万-1.32%5.380.43
12/222983002983000%3,00041億3244万-0.99%5.40.43
12/21297300297300+1.01%8,30041億3244万-0.99%5.40.43
12/20303303297297-1.66%10,60040億9112万-1.98%5.340.43
12/19300302299302+0.67%5,70041億5999万-0.33%5.430.44
12/18301301299300-0.33%10,10041億3244万-0.99%5.40.43
12/15303303301301+0.33%3,30041億4622万-0.66%5.410.44
12/143013043003000%11,70041億3244万-1.32%5.40.43
12/13304304299300-0.66%10,90041億3244万-1.32%5.40.43
12/12305305300302-0.33%4,10041億5999万-0.98%5.430.44
12/11304305303303-0.33%3,80041億7377万-0.66%5.450.44
12/08303304302304+0.33%7,80041億8754万-0.33%5.470.44
12/07303303300303+0.33%8,90041億7377万-0.66%5.450.44
12/06304304302302-0.33%8,60041億5999万-0.66%5.430.44
12/05304305303303-0.33%3,30041億7377万-0.33%5.450.44
12/04305306302304-0.98%9,50041億8754万0%5.470.44
12/01304309304307+0.99%9,20042億2886万+0.99%5.520.44
11/30305305304304-0.33%3,10041億8754万+0.33%5.470.44
11/29306306304305-0.33%8,10042億131万+0.66%5.490.44
11/28307307305306-0.97%3,00042億1509万+0.99%5.50.44
11/27308311304309+0.65%9,70042億5641万+2.32%5.560.45
11/24303312303307+1.32%12,70042億2886万+1.66%5.520.44
11/22301307301303+0.66%13,90041億7377万+0.66%5.450.44
11/21302303300301-0.33%6,30041億4622万0%5.410.44
11/20304308302302-0.66%6,70041億5999万+0.33%5.430.44
11/17300310300304+0.33%38,70041億8754万+1%5.470.44
11/16302305301303+0.33%6,90041億7377万+0.66%5.450.44
11/15307307302302-0.66%4,10041億5999万+0.67%5.430.44
11/14303305302304+0.33%2,80041億8754万+1.33%5.470.44
11/133043073013030%8,50041億7377万+1%5.450.44
11/10305307300303-0.66%20,40041億7377万+1%5.450.44
11/09307308305305-0.65%5,40042億131万+1.67%5.490.44
11/08305315300307-6.69%91,10042億2886万+2.68%5.520.44
11/07304336299329+7.52%92,20045億3191万+10.03%5.920.48
11/06302307300306+2.34%11,60042億1509万+2.68%5.50.44
11/02298300298299+0.67%14,40041億1867万+0.34%5.380.43
11/012982992972970%1,90040億9112万-0.34%5.340.43
10/31298299296297+0.34%8,90040億9112万-0.34%5.340.43
10/30295296295296+0.34%4,00040億7734万-1%5.320.43
10/27296296295295-0.34%9,10040億6357万-1.34%5.310.43

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
530
7/10
335
1/22
44,000
7/10
--+4.63%
7/9
-13.89%
1/22
2009年
3月期
365
7/10

7/9
107
12/5
218,000
2/23
--+37.86%
6/29
-58.42%
12/5
2010年
3月期
261
6/29
166
4/17

4/8
12,000
5/25

4/28
--+22%
7/9
-18.48%
5/17
2011年
3月期
215
7/8

7/2
163
2/3

2/2
29,000
1/17
32億9466万24億9781万+3.57%
6/6
-9.58%
10/1
2012年
3月期
180
7/7

7/6
125
11/14
17,000
11/25
27億5832万19億1550万+9.55%
12/22
-21.01%
11/14
2013年
3月期
174
7/17
130
3/8
45,000
3/19
26億6637万19億9212万+16.94%
4/25
-12.5%
11/1
2014年
3月期
264
1/22
133
4/4

4/2
470,000
1/22
36億3655万20億3809万+39%
1/21
-7.39%
5/12
2015年
3月期
238
2/27
166
5/16
142,000
2/27
32億7840万22億8661万+18.02%
3/2
-2.5%
8/6
2016年
3月期
279
11/4
192
8/25
450,000
5/1
38億4317万26億4476万+10.67%
11/9
-10.81%
1/21
2017年
3月期
318
2/1
182
6/24
755,800
2/1
43億8039万25億701万+9.99%
2/1
-14.15%
6/24
2018年
3月期
339
2/6

2/5
227
4/13

4/10

他2件
1,286,600
2/6
46億6966万31億2688万+17.3%
5/25
-11.45%
3/28
2019年
3月期
304
11/26
190
12/25
242,400
10/25
41億8754万26億1721万+4.07%
10/3

6/21
-25.23%
12/25
2020年
3月期
274
8/7
185
3/13
440,000
8/7
37億7430万25億4834万+9.27%
8/7
-19.73%
3/13
2021年
3月期
316
2/19
191
4/2
742,200
2/19
43億5284万26億3099万+11.25%
5/14
-5.86%
4/13
2022年
3月期
298
11/8
233
4/14

4/12
212,200
11/8
41億489万32億953万+3.43%
3/24
-3.72%
4/7
2023年
3月期
280
2/6
230
7/7
67,100
11/4
38億5694万31億6820万+22.39%
5/9
-4.79%
4/7
最新340
2024/3/27
40,60046億8343万+3.66%
328

年間値上がり率

1998/12/30 vs 1997/12/30
-11%(0.89倍)
1999/12/28 vs 1998/12/30
8%(1.08倍)
2000/12/28 vs 1999/12/28
-3%(0.97倍)
2001/12/28 vs 2000/12/28
5%(1.05倍)
2002/12/30 vs 2001/12/28
-9%(0.91倍)
2003/12/29 vs 2002/12/30
2%(1.02倍)
2004/12/30 vs 2003/12/29
16%(1.16倍)
2005/12/27 vs 2004/12/30
13%(1.13倍)
2006/12/29 vs 2005/12/27
-18%(0.82倍)
2007/12/26 vs 2006/12/29
-20%(0.8倍)
2008/12/30 vs 2007/12/26
-64%(0.36倍)
2009/12/28 vs 2008/12/30
75%(1.75倍)
2010/12/29 vs 2009/12/28
-23%(0.77倍)
2011/12/26 vs 2010/12/29
-11%(0.89倍)
2012/12/25 vs 2011/12/26
-16%(0.84倍)
2013/12/30 vs 2012/12/25
11%(1.11倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
44%(1.44倍)
2016/12/30 vs 2015/12/30
-10%(0.9倍)
2017/12/29 vs 2016/12/30
13%(1.13倍)
2018/12/28 vs 2017/12/29
-5%(0.95倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/12/30 vs 2020/12/30
6%(1.06倍)
2022/12/30 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/30
18%(1.18倍)
2024/03/27 vs 2023/12/29
13%(1.13倍)
過去安値
107円(2008/12/05)
218%(3.18倍)
340円(3/27)