7565 萬世電機

7565
2024/03/28
時価
87億円
PER 予
10.02倍
2010年以降
赤字-20.36倍
(2010-2023年)
PBR
0.66倍
2010年以降
0.2-0.76倍
(2010-2023年)
配当 予
2.23%
ROE 予
6.63%
ROA 予
3.84%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,800
始値
3,680
高値
3,820
安値
3,680
終値 +0.26%
3,810
出来高 +12.5%
900

乖離率

株価(5日)
移動平均値
+0.87%
3,777
株価(25日)
移動平均値
+5.6%
3,608
出来高(5日)
移動平均値
-10%
1,000

2023/09/15~2024/03/28

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
03/283,6803,8203,6803,810+0.26%90087億6300万+5.6%10.020.66
03/273,7403,9003,7403,8000%80087億4000万+5.67%9.990.66
03/263,8053,8503,8003,8000%60087億4000万+6.06%9.990.66
03/253,7453,9003,7403,800+3.4%1,70087億4000万+6.44%9.990.66
03/223,7353,7453,6753,675-3.42%1,00084億5250万+3.29%9.660.64
03/213,8603,8603,7503,805+4.25%3,20087億5150万+7.03%10.010.66
03/193,6503,6503,5753,6500%70083億9500万+2.82%9.60.64
03/183,6003,6503,6003,650+4.29%70083億9500万+2.87%9.60.64
03/143,4753,5003,4753,500-1.27%70080億5000万-1.19%9.20.61
03/133,6103,6103,5453,545-1.8%20081億5350万+0.17%9.320.62
03/123,4703,6103,4703,610+2.56%40083億300万+2.09%9.490.63
03/113,6503,6503,5203,520-0.42%1,10080億9600万-0.14%9.260.61
03/083,5353,5353,5353,535-1.94%40081億3050万+0.54%9.30.62
03/073,6653,6653,5953,605-1.64%40082億9150万+2.79%9.480.63
03/063,5853,6703,5853,665+2.52%90084億2950万+4.86%9.640.64
03/053,5753,5753,5753,575-0.14%10082億2250万+2.73%9.40.62
03/043,5103,5803,5103,580+2.29%20082億3400万+3.29%9.410.62
03/013,5003,5003,5003,500+0.57%10080億5000万+1.42%9.20.61
02/293,4803,4803,4803,480-1.97%30080億400万+1.25%9.150.61
02/273,5753,5753,5503,550+1.28%40081億6500万+3.68%9.330.62
02/263,5053,5053,5053,5050%70080億6150万+2.73%9.220.61
02/223,4503,5053,4303,505-0.43%50080億6150万+3.03%9.220.61
02/203,4503,5203,4503,520+0.28%30080億9600万+3.8%9.260.61
02/193,5053,5103,5053,510+0.14%30080億7300万+3.82%9.230.61
02/163,4303,5453,4303,505+0.14%40080億6150万+4.04%9.220.61
02/153,4403,5003,4403,500+0.14%50080億5000万+4.17%9.20.61
02/143,4603,4953,4603,495+0.87%20080億3850万+4.27%9.190.61
02/133,4653,4653,4653,465-1.28%10079億6950万+3.62%9.110.6
02/093,5503,5903,5103,510-2.5%1,00080億7300万+5.28%9.230.61
02/083,7403,7403,5153,600-2.04%3,00082億8000万+8.37%9.470.63
02/073,7403,7403,6103,675+2.08%2,20084億5250万+11.13%9.660.64
02/063,5003,6953,4953,600+2.86%1,90082億8000万+9.46%9.470.63
02/053,4403,5003,4053,500+2.04%30080億5000万+6.94%9.20.61
02/023,4503,4503,3803,430-0.58%50078億8900万+5.15%9.020.6
02/013,3503,5403,3503,450+3.29%2,10079億3500万+6.02%9.070.6
01/303,3353,3403,3353,340+0.91%20076億8200万+2.99%8.780.58
01/293,3403,3403,3103,310+0.3%60076億1300万+2.26%8.70.58
01/263,3003,3003,3003,3000%40075億9000万+2.14%8.680.58
01/253,3403,3403,2503,300-0.15%1,00075億9000万+2.23%8.680.58
01/233,2603,3103,2603,305+2.64%90076億150万+2.48%8.690.58
01/223,2203,2203,2203,220+0.94%10074億600万-0.03%8.470.56
01/193,1903,1903,1903,190+1.27%30073億3700万-0.93%8.390.56
01/183,1503,1503,1503,150-0.63%10072億4500万-2.11%8.280.55
01/173,1703,1703,1703,170-2.16%20072億9100万-1.58%8.340.55
01/153,2403,2403,2403,240-0.31%10074億5200万+0.56%8.520.57
01/123,2503,2503,2503,2500%10074億7500万+0.93%8.550.57
01/093,2503,2503,2503,2500%10074億7500万+0.99%8.550.57
2023
12/293,2503,2503,2503,250+0.78%30074億7500万+1.12%8.550.57
12/283,2253,2253,2253,225-1.83%10074億1750万+0.59%8.480.56
12/263,2853,2853,2853,2850%80075億5550万+2.62%8.640.57
12/253,2253,2953,2253,285-0.3%1,10075億5550万+2.85%8.640.57
12/223,3003,3003,2953,295+2.01%20075億7850万+3.42%8.660.57
12/203,2003,2303,2003,230+0.94%30074億2900万+1.7%8.490.56
12/193,2053,2053,1653,200-0.62%30073億6000万+1.04%8.410.56
12/183,2203,2203,2153,2200%80074億600万+1.87%8.470.56
12/153,2203,2203,2203,2200%20074億600万+2.09%8.470.56
12/123,2203,2203,2203,2200%10074億600万+2.25%8.470.56
12/113,2253,2253,2203,2200%1,00074億600万+2.38%8.470.56
12/083,1903,2203,1903,220+0.94%1,90074億600万+2.65%8.470.56
12/073,1903,1903,1903,190+0.63%10073億3700万+1.85%8.390.56
12/053,1503,1703,1503,170+0.32%30072億9100万+1.38%8.340.55
12/043,1603,1603,1603,160-2.17%10072億6800万+1.15%8.310.55
11/273,2303,2303,2303,2300%50074億2900万+3.53%8.490.56
11/173,2153,2303,2153,230+0.94%50074億2900万+3.69%8.490.56
11/163,2003,2003,2003,200+0.16%40073億6000万+2.89%8.410.56
11/153,2003,2103,1953,195+1.59%60073億4850万+2.8%8.40.56
11/143,2153,2153,1453,145-2.18%40072億3350万+1.13%8.270.55
11/133,2153,2503,1953,215+0.31%1,70073億9450万+3.21%8.450.56
11/103,2003,2053,2003,205+0.16%40073億7150万+2.86%8.430.56
11/093,1953,2003,1803,200+0.16%1,00073億6000万+2.63%8.410.56
11/083,2053,2053,1953,195+1.91%80073億4850万+2.4%8.40.56
11/073,1653,1703,1353,135+2.45%90072億1050万+0.45%8.240.55
10/273,0403,0603,0403,060-1.61%30070億3800万-2.05%8.050.53
10/263,1103,1303,1103,1100%60071億5300万-0.64%8.180.54
10/253,0803,1103,0403,110+0.97%1,20071億5300万-0.8%8.180.54
10/243,0103,0803,0003,080+1.32%90070億8400万-1.91%8.10.54
10/233,0403,0403,0403,040+1.33%10069億9200万-3.37%7.990.53
10/203,0103,0203,0003,000-1.64%70069億-4.82%7.890.52
10/193,0403,0553,0153,050-0.16%1,80070億1500万-3.54%8.020.53
10/183,0553,0553,0553,055-1.45%40070億2650万-3.63%8.030.53
10/173,1003,1003,1003,1000%20071億3000万-2.33%8.150.54
10/163,0153,1003,0153,100+2.31%80071億3000万-2.36%8.150.54
10/133,1003,1003,0303,030-2.26%30069億6900万-4.57%7.970.53
10/123,1003,1003,1003,100+1.31%20071億3000万-2.42%8.150.54
10/113,0603,0603,0603,060-1.29%20070億3800万-3.68%8.050.53
10/103,1003,1003,1003,100+1.14%10071億3000万-2.45%8.150.54
10/063,1003,1003,0603,065-1.13%70070億4950万-3.53%8.060.53
10/053,1053,1053,1003,100-0.16%20071億3000万-2.45%8.150.54
10/043,1053,1053,0603,105-1.27%60071億4150万-2.24%8.160.54
10/033,1853,1853,1453,145-3.23%60072億3350万-0.88%8.270.55
09/293,2553,2653,2503,250-0.15%30074億7500万+2.56%8.550.58
09/283,2503,2553,2503,255+0.15%20074億8650万+2.97%8.560.58
09/273,2503,2503,2003,2500%1,40074億7500万+3.08%8.550.58
09/263,2753,2753,2503,250+0.15%30074億7500万+3.37%8.550.58
09/253,2203,2553,2203,245+0.78%1,20074億6350万+3.48%8.530.58
09/223,1703,2203,1703,220+0.16%40074億600万+2.88%8.470.57
09/213,1903,2403,1603,215-0.16%1,50073億9450万+2.88%8.450.57
09/203,2203,2253,1853,220-0.16%1,40074億600万+3.17%8.470.57
09/193,2303,2303,1603,225-0.15%80074億1750万+3.4%8.480.57
09/153,1603,2303,1603,2300%70074億2900万+3.63%8.490.57

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
2,080
1,040
5/7
1,740
870
3/25

870
3/24
12,500
25,000
10/23
--+3.21%
10/15
-21.48%
4/30
2009年
3月期
1,720
860
4/7
942
471
10/27

471
10/10
4,000
8,000
5/30
--+7.23%
4/27
-28.19%
10/10
2010年
3月期
1,098
549
4/27

549
4/17
684
342
1/21

342
12/24
6,000
12,000
1/26
--+13.32%
4/26
-25.06%
11/18
2011年
3月期
868
434
5/6

434
4/26
690
345
3/14
4,500
9,000
3/14
19億9640万15億8700万+9.52%
2/21
-11.26%
3/14
2012年
3月期
878
439
3/30
642
321
12/1

321
11/22
4,000
8,000
3/14
20億1940万14億7660万+19.41%
2/6
-10.04%
5/18
2013年
3月期
1,094
547
3/25

547
3/15
744
372
6/11

372
6/8

他2件
3,000
6,000
3/11

6,000
2/7
25億1620万17億1120万+13.26%
1/28
-7.01%
11/14
2014年
3月期
1,292
646
9/20
1,014
507
4/19
7,000
14,000
10/8
29億7160万23億3220万+14.43%
9/20
-7.57%
5/19
2015年
3月期
1,712
856
2/9
1,042
521
6/2

521
5/30
26,000
52,000
2/6
39億3760万23億9660万+21.83%
2/6
-4.32%
11/6
2016年
3月期
1,716
858
8/7

858
8/6

他2件
1,142
571
3/3
14,500
29,000
5/12
39億4680万26億2660万+5.81%
5/11
-7.57%
1/26
2017年
3月期
1,436
718
3/16

718
3/15
1,130
565
9/15
11,000
22,000
1/5
33億280万25億9900万+8.19%
11/21
-4.49%
6/24
2018年
3月期
2,138
1,069
11/1
1,364
682
4/6
13,500
27,000
10/17
49億1740万31億3720万+12.71%
11/1
-5.31%
2/6
2019年
3月期
2,334
1,167
6/21
1,662
12/21
10,500
21,000
9/25
53億6820万38億2260万+15.21%
3/19
-10.52%
12/20
2020年
3月期
2,316
12/12
1,763
8/23
29,400
9/26
53億2680万40億5490万+13.61%
9/30
-11.58%
8/19
2021年
3月期
2,920
3/26

3/23

他2件
1,909
4/3
16,700
12/25
67億1600万43億9070万+30.73%
6/5
-3.59%
1/12
2022年
3月期
3,520
3/29
2,796
9/10
8,100
9/22
80億9600万64億3080万+8.4%
9/22
-9.18%
5/17
2023年
3月期
4,100
10/19
2,950
12/12
7,400
12/12
94億3000万67億8500万+20.45%
4/19
-10.32%
8/30
最新3,810
2024/3/28
90087億6300万+5.6%
3,608

年間値上がり率

1998/12/29 vs 1997/12/29
-37%(0.63倍)
1999/12/28 vs 1998/12/29
32%(1.32倍)
2000/12/28 vs 1999/12/28
-31%(0.69倍)
2001/12/26 vs 2000/12/28
-6%(0.94倍)
2002/12/27 vs 2001/12/26
-20%(0.8倍)
2003/12/30 vs 2002/12/27
50%(1.5倍)
2004/12/30 vs 2003/12/30
38%(1.38倍)
2005/12/30 vs 2004/12/30
81%(1.81倍)
2006/12/27 vs 2005/12/30
-7%(0.93倍)
2007/12/28 vs 2006/12/27
-7%(0.93倍)
2008/12/26 vs 2007/12/28
-49%(0.51倍)
2009/12/29 vs 2008/12/26
-28%(0.72倍)
2010/12/27 vs 2009/12/29
11%(1.11倍)
2011/12/28 vs 2010/12/27
-12%(0.88倍)
2012/12/27 vs 2011/12/28
36%(1.36倍)
2013/12/26 vs 2012/12/27
32%(1.32倍)
2014/12/30 vs 2013/12/26
6%(1.06倍)
2015/12/30 vs 2014/12/30
-1%(0.99倍)
2016/12/29 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/29
52%(1.52倍)
2018/12/28 vs 2017/12/29
-2%(0.98倍)
2019/12/30 vs 2018/12/28
16%(1.16倍)
2020/12/30 vs 2019/12/30
27%(1.27倍)
2021/12/30 vs 2020/12/30
19%(1.19倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
-7%(0.93倍)
2024/03/28 vs 2023/12/29
17%(1.17倍)
過去安値
562円(2002/12/24)
578%(6.78倍)
3,810円(3/28)