7868 広済堂 HD

7868
2024/03/27
時価
913億円
PER 予
17.59倍
2010年以降
赤字-61.05倍
(2010-2023年)
PBR
2.15倍
2010年以降
0.17-1.76倍
(2010-2023年)
配当 予
1.94%
ROE 予
12.24%
ROA 予
6.99%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
638
始値
628
高値
643
安値
627
終値 -0.47%
635
出来高 +39.83%
756,600

乖離率

株価(5日)
移動平均値
-1.85%
647
株価(25日)
移動平均値
-4.22%
663
出来高(5日)
移動平均値
+13.96%
663,940

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
03/27628643627635-0.47%756,600913億2369万-4.22%17.592.15
03/26643647630638-0.31%541,100917億5514万-3.92%17.672.16
03/25645654640640-1.84%631,700920億4278万-4.05%17.732.17
03/22666673650652-2.54%610,500937億6858万-2.54%18.062.21
03/21668679665669+1.67%779,800959億1241万-0.15%18.532.27
03/19700701656658-4.64%682,600943億3538万-2.08%18.232.23
03/18683694674690+0.58%451,000989億2312万+2.37%19.112.34
03/15693709682686-1.44%1,240,600983億4965万+1.33%192.33
03/14688702683696+0.14%893,300997億8332万+2.5%19.282.36
03/13685705670695-0.71%1,246,700996億3995万+2.21%19.252.36
03/12633708633700+9.38%3,073,2001003億5679万+2.64%19.392.37
03/11640644630640-4.19%669,800917億5478万-6.3%17.732.17
03/08629678626668+6.03%1,412,700957億6905万-2.62%18.52.26
03/07633642629630+0.16%695,800903億2111万-8.56%17.452.14
03/06625633613629+0.64%1,027,600901億7774万-9.5%17.422.13
03/05629630613625-1.42%1,173,000896億427万-10.84%17.312.12
03/04638642620634-3.21%1,767,700908億9457万-10.45%17.562.15
03/01679686645655-4.66%1,576,100939億528万-8.39%18.142.22
02/29714718679687-5.37%1,767,600984億9302万-4.45%19.032.33
02/28695738694726+6.92%1,504,6001040億8432万+0.69%20.112.46
02/27670683668679+2.88%778,200973億4608万-5.96%18.812.3
02/26660665649660+0.15%727,600946億2211万-8.84%18.282.24
02/22655666645659+1.38%771,700944億7875万-9.35%18.262.23
02/21661662647650-2.84%836,000931億8844万-10.96%18.012.2
02/20678678658669-0.3%1,052,100959億1241万-8.98%18.532.27
02/19697697671671-4.01%651,500961億9915万-9.32%18.592.28
02/16691706686699+1.16%625,2001002億1342万-6.17%19.362.37
02/15702708675691-0.72%799,200990億6648万-7.74%19.142.34
02/14707714681696-1.14%770,000997億8332万-7.57%19.282.36
02/13725729689704-2.49%1,233,3001009億3025万-7%19.52.39
02/09725745714722-3.35%1,090,1001035億1086万-4.87%202.45
02/08747747729747+1.08%547,9001070億9503万-1.84%20.692.53
02/07730747723739+0.41%447,9001059億4809万-3.02%20.472.51
02/067327527327360%542,9001055億1799万-3.41%20.392.5
02/05723741720736+2.94%692,1001055億1799万-3.54%20.392.5
02/02726730707715-0.69%798,6001025億729万-6.29%19.812.42
02/01739756719720-4.38%1,518,2001032億2412万-5.88%19.942.44
01/31765765742753-1.95%821,4001079億5523万-1.57%20.862.55
01/30789789767768-2.29%1,440,1001101億573万+0.39%21.272.6
01/29797801784786-1.5%756,5001126億8634万+2.75%21.772.67
01/26813819778798-2.8%1,820,7001144億674万+4.59%22.112.71
01/25769838754821+10.95%4,082,7001177億417万+8.03%22.742.78
01/24735747732740+0.82%350,1001060億9146万-2.12%20.52.51
01/23742762734734-1.74%566,7001052億3126万-2.91%20.332.49
01/22734748716747+1.22%842,0001070億7635万-1.32%20.692.53
01/19749760731738-0.4%735,9001057億8628万-2.77%20.442.5
01/18742756727741+1.09%806,1001062億1630万-2.5%20.532.51
01/17758769721733-5.17%1,750,3001050億6957万-3.43%20.32.49
01/16790793770773-1.9%666,4001108億324万+1.98%21.412.62
01/15800807786788-1.01%736,0001129億5337万+4.51%21.832.67
01/12800810788796-1.24%821,5001141億10万+6.13%22.052.7
01/11793809791806+2.81%1,100,7001155億3352万+8.04%22.332.73
01/10799800779784-1.13%665,0001123億8000万+5.95%21.722.66
01/09781803780793+2.72%786,7001136億7008万+8.04%21.972.69
01/05779786765772+0.26%953,3001106億5990万+6.04%21.392.62
01/04753772721770+1.32%1,242,9001103億7322万+6.5%21.332.61
2023
12/29750769749760+0.93%592,1001089億3980万+5.7%21.052.57
12/28750758740753+0.8%389,2001079億3640万+5.17%20.862.54
12/27741750730747+0.81%672,2001070億7635万+4.77%20.692.52
12/26755763738741-1.33%1,051,0001062億1630万+4.51%20.532.5
12/25745764739751+1.62%1,099,2001076億4972万+6.52%20.82.54
12/22747758738739-0.94%517,8001059億2962万+5.42%20.472.5
12/21756756731746-2.74%847,2001068億1365万+7.34%20.672.52
12/20743773735767+4.21%974,4001098億2047万+11.16%21.252.59
12/19726749718736+1.66%1,053,6001053億8183万+7.6%20.392.48
12/18719730708724-0.69%657,5001036億6365万+6.31%20.062.44
12/15725746708729-0.14%1,855,5001043億7956万+7.68%20.192.46
12/14754763725730-5.07%1,350,9001045億2274万+8.63%20.222.46
12/13795824764769-2.41%2,324,4001101億683万+15.29%21.32.6
12/12758799758788+4.65%1,758,4001128億2729万+19.39%21.832.66
12/11722753707753+5.17%1,513,9001078億1592万+15.49%20.862.54
12/08717719700716+0.28%1,006,7001025億1820万+10.84%19.832.42
12/07678727673714+5.31%1,456,6001022億3183万+11.56%19.782.41
12/06670692668678-0.15%500,600970億7729万+6.77%18.782.29
12/05695707676679-2.3%895,300972億2047万+7.61%18.812.29
12/04671712665695+3.12%1,748,900995億1138万+10.85%19.252.35
12/01637677635674+6.14%1,056,900965億456万+8.36%18.672.27
12/01株式分割 1→5
11/306376446226350%756,600909億2047万+2.92%17.592.14
11/29648651620635-2.61%1,066,7004546億235万+3.25%17.5911.23
11/28669703651652-3.26%1,818,500933億5456万+6.71%17.982.2
11/27678678665674-0.3%567,000965億456万+11.04%18.582.27
11/24672679666676+0.6%633,500967億9092万+12.11%18.642.28
11/22642672635672+5%1,151,000962億1819万+12.19%18.532.27
11/21666671636640-2.74%773,000916億3638万+7.56%17.652.16
11/20645660628658+2.49%867,500942億1365万+10.96%18.142.22
11/17599646596642+7.72%1,412,500919億2274万+8.81%17.72.17
11/16608616595596-2.45%733,000853億3637万+1.19%16.432.01
11/15628640610611-2.86%880,000874億8410万+3.74%16.852.06
11/14644651622629-3.08%1,193,000900億6138万+6.79%17.342.12
11/13637676607649+4.17%3,005,500929億2501万+10.19%17.892.19
11/10612627603623+0.16%1,322,500892億228万+6.13%17.182.1
11/09600622581622+5.32%1,248,000890億5910万+6.32%17.152.1
11/08600600591591-0.87%661,500845億6319万+0.96%16.281.99
11/07602602593596-0.7%454,500853億774万+1.85%16.432.01
11/06600607595600+1.18%707,000859億910万+2.56%16.542.02
11/02585594579593+2.84%606,000849億683万+1.37%16.352
11/01595595569577-1.87%900,500825億5865万-1.6%15.91.95
10/31577589569588+3.02%526,000841億3365万+0.1%16.21.98
10/30569585568570-1.45%649,000816億7092万-2.83%15.731.92
10/27564582561579+3.36%619,000828億7365万-1.56%15.961.95

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
188
940
11/6
107
535
3/17
1,074,000
214,800
5/21
--+11.7%
6/21
-24.72%
1/22
2009年
3月期
126
630
4/1
30
149
3/23
635,500
127,100
4/21
--+11.73%
11/17
-34.51%
10/10
2010年
3月期
62
310
6/30
33
169
2/15

168
2/12

他2件
506,500
101,300
6/26
--+24.77%
6/30
-11.77%
2/10
2011年
3月期
41
201
4/26

202
4/15

他3件
14
71
3/15
889,000
177,800
3/30
50億8421万17億6950万+141.88%
4/14
-30.79%
3/15
2012年
3月期
70
349
2/14
19
97
4/8
56,486,500
11,297,300
4/13
86億9798万24億1749万+54.47%
4/24
-22.44%
5/23
2013年
3月期
103
513
4/26
46
228
10/15

228
10/11
25,040,500
5,008,100
4/23
127億8529万56億8235万+18.97%
7/5
-19.91%
5/28
2014年
3月期
126
625
1/21

625
1/20

他2件
73
363
4/2
4,408,000
881,600
5/30
155億7662万90億4690万+16.8%
7/17
-15.66%
2/5
2015年
3月期
129
643
3/17

643
3/16
77
387
10/17
1,834,500
366,900
3/26
160億2523万96億4504万+17.62%
3/12
-13.39%
5/19
2016年
3月期
151
757
5/7
56
282
2/12
3,467,000
693,400
3/28
188億6640万70億2817万+12.6%
12/28
-24.22%
8/25
2017年
3月期
86
428
2/6
55
277
9/29
2,612,000
522,400
2/9
106億6687万69億356万+13.91%
1/16
-9.32%
6/24
2018年
3月期
124
618
3/15
68
342
8/30
6,665,000
1,333,000
10/16
154億216万85億2352万+28.85%
10/16
-10.02%
11/24
2019年
3月期
172
860
3/22
64
322
12/25
12,191,000
2,438,200
1/22
214億3343万80億2507万+48.9%
1/22
-19.01%
12/25
2020年
3月期
221
1,104
2/4
108
540
3/13
6,906,500
1,381,300
11/28
275億1455万134億5820万+27.16%
11/28
-33.56%
3/13
2021年
3月期
217
1,087
3/5
120
598
10/29
4,116,500
823,300
1/19
270億9380万149億532万+17.38%
3/4
-10.9%
9/9
2022年
3月期
380
1,900
9/24
141
707
1/28
128,438,500
25,687,700
9/14
473億5807万176億2218万+59.16%
9/14
-24.45%
6/21
2023年
3月期
508
2,538
3/8
152
764
5/13

764
5/12

他2件
5,023,000
1,004,600
2/13
724億2885万218億285万+28.97%
4/14
-13.8%
1/16
最新635
2024/3/27
756,600913億2369万-4.22%
663

年間値上がり率

1998/12/28 vs 1997/12/26
4%(1.04倍)
1999/12/30 vs 1998/12/28
0%(1倍)
2000/12/29 vs 1999/12/30
-17%(0.83倍)
2001/12/28 vs 2000/12/29
14%(1.14倍)
2002/12/30 vs 2001/12/28
-16%(0.84倍)
2003/12/30 vs 2002/12/30
5%(1.05倍)
2004/12/30 vs 2003/12/30
-19%(0.81倍)
2005/12/30 vs 2004/12/30
20%(1.2倍)
2006/12/29 vs 2005/12/30
-37%(0.63倍)
2007/12/28 vs 2006/12/29
24%(1.24倍)
2008/12/30 vs 2007/12/28
-65%(0.35倍)
2009/12/30 vs 2008/12/30
-26%(0.74倍)
2010/12/30 vs 2009/12/30
-35%(0.65倍)
2011/12/30 vs 2010/12/30
54%(1.54倍)
2012/12/28 vs 2011/12/30
55%(1.55倍)
2013/12/30 vs 2012/12/28
92%(1.92倍)
2014/12/30 vs 2013/12/30
-21%(0.79倍)
2015/12/30 vs 2014/12/30
-7%(0.93倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
24%(1.24倍)
2018/12/28 vs 2017/12/29
-14%(0.86倍)
2019/12/30 vs 2018/12/28
113%(2.13倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
165%(2.65倍)
2023/12/29 vs 2022/12/30
79%(1.79倍)
2024/03/27 vs 2023/12/29
-16%(0.84倍)
過去安値
14円(2011/03/15)
4372%(44.72倍)
635円(3/27)