8016 オンワード HD

8016
2024/03/28
時価
844億円
PER 予
11倍
2010年以降
赤字-58.02倍
(2010-2023年)
PBR
0.94倍
2010年以降
0.4-1.3倍
(2010-2023年)
配当 予
3.74%
ROE 予
8.51%
ROA 予
3.82%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
539
始値
539
高値
545
安値
532
終値 -0.74%
535
出来高 -22.13%
611,100

乖離率

株価(5日)
移動平均値
0%
535
株価(25日)
移動平均値
+2.49%
522
出来高(5日)
移動平均値
-23.86%
802,560

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
03/28539545532535-0.74%611,100844億8809万+2.49%110.94
03/27537542535539+1.32%784,800851億1977万+3.26%11.080.94
03/265325375285320%547,800840億1432万+2.11%10.940.93
03/25535548532532-0.93%1,170,700840億1432万+2.11%10.940.93
03/22532538528537+1.7%898,400848億393万+3.27%11.040.94
03/21529532525528-0.38%772,300833億8264万+1.54%10.860.92
03/19532539526530+0.19%1,226,200836億9848万+1.92%10.90.93
03/18523531520529+0.57%596,100835億4056万+1.73%10.880.93
03/15526528523526-0.94%508,800830億6679万+0.96%10.820.92
03/14520532517531+3.11%1,224,500838億5640万+1.92%10.920.93
03/13520524511515-0.19%690,200813億2965万-1.34%10.590.9
03/12514518499516-1.15%1,487,900814億8758万-1.34%10.610.9
03/11519538515522+0.58%2,263,800824億3511万-0.38%10.730.91
03/085125195115190%671,400819億6134万-1.14%10.670.91
03/075185225145190%814,900819億6134万-1.33%10.670.91
03/06500524496519+4.43%2,512,900819億6134万-1.52%10.670.91
03/05491498489497+0.4%740,700784億8706万-5.87%10.220.87
03/04505506494495-1.79%1,285,100781億7122万-6.6%10.180.87
03/01513513499504-1.75%1,580,200795億9252万-5.08%10.360.88
02/29518519510513-0.39%1,103,400810億1381万-3.57%10.550.9
02/28510516505515-2.46%2,712,700813億2965万-3.38%10.590.9
02/27528534521528+0.76%4,070,300833億8264万-1.12%10.860.92
02/26529532522524-0.95%3,113,200827億5095万-1.87%10.780.92
02/22534536528529+0.95%1,572,900835億4056万-0.94%10.880.93
02/215205285175240%1,403,100827億5095万-2.06%10.780.92
02/20528529522524-0.57%970,300827億5095万-2.24%10.780.92
02/19517529515527+1.54%1,010,400832億2471万-1.68%10.840.92
02/16518522515519+1.17%836,900819億6134万-3.35%10.670.91
02/15528530513513-3.02%1,826,000810億1381万-4.47%10.550.9
02/14530532524529-0.19%938,100835億4056万-1.49%10.880.93
02/13545547528530-1.85%1,516,700836億9848万-0.93%10.90.93
02/09542547538540-0.37%828,700852億7770万+1.12%11.110.94
02/085455455405420%612,100855億9354万+1.88%11.150.95
02/07542544538542-0.73%938,300855億9354万+2.46%11.150.95
02/06544550542546+0.37%955,400862億2523万+3.61%11.230.96
02/05553554543544-0.55%1,028,000859億938万+3.62%11.190.95
02/02543549540547+0.74%786,100863億8315万+4.79%11.250.96
02/01540546539543-0.37%721,300857億5146万+4.42%11.170.95
01/31541545536545+0.37%894,800860億6730万+5.42%11.210.95
01/30545553541543-0.73%1,334,300857億5146万+5.44%11.170.95
01/29533548532547+3.4%887,800863億8315万+6.63%11.250.96
01/26528533526529+0.76%582,600835億4056万+3.32%10.880.93
01/25529530523525-1.13%729,600829億887万+2.94%10.80.92
01/24533535528531-0.56%475,700838億5640万+4.32%10.920.93
01/23540543533534-0.74%445,100843億3017万+5.12%10.980.93
01/22533539532538+1.51%512,200849億6185万+6.11%11.060.94
01/19539539530530-1.49%565,400836億9848万+4.95%10.90.93
01/18538544538538-0.37%557,100849億6185万+6.75%11.060.94
01/17545549540540-0.37%885,000852億7770万+7.36%11.110.94
01/16542550542542-0.73%977,600855億9354万+8.18%11.150.95
01/15545550543546+0.37%998,700862億2523万+9.2%11.230.96
01/12544562529544+7.09%3,124,500859億938万+9.24%11.190.95
01/11520520508508-0.59%1,199,900802億2420万+2.42%10.450.89
01/10504514503511+1.79%951,000806億9797万+3.02%10.510.89
01/09496506496502+2.45%1,151,500792億7667万+1.41%10.320.88
01/05490493489490+0.2%475,500773億8161万-1.01%10.080.86
01/04480491473489+1.66%784,500772億2369万-1.41%10.060.86
2023
12/29483487478481-0.82%817,100759億6032万-3.02%9.890.84
12/28487487479485-0.61%544,100765億9200万-2.22%9.970.85
12/27483489483488+1.46%589,900770億6577万-1.81%10.040.85
12/26487487476481+0.21%666,200759億6032万-3.22%9.890.84
12/25490492480480-2.04%517,800758億240万-3.42%9.870.84
12/22492495490490+0.62%464,900773億8161万-1.61%10.080.86
12/21498498486487-2.6%650,800769億785万-2.01%10.020.85
12/20500502498500-0.2%305,300789億6083万+0.4%10.280.87
12/19500501495501+0.8%349,400791億1875万+0.8%10.30.88
12/18499500489497-1%587,100784億8706万0%10.220.87
12/15504506500502+0.4%663,900792億7667万+1.21%10.320.88
12/14502504498500-0.6%510,900789億6083万+0.81%10.280.87
12/13499506499503+1%346,900794億3459万+1.62%10.340.88
12/12505507498498-0.99%348,200786億4499万+0.81%10.240.87
12/11501506499503+1%440,600794億3459万+1.82%10.340.88
12/08504507498498-0.99%629,300786億4499万+1.22%10.240.87
12/07505507502503-0.98%390,300794億3459万+2.44%10.340.88
12/06494509492508+3.04%633,500802億2420万+3.67%10.450.89
12/05499500492493-1.79%543,300778億5538万+1.02%10.140.86
12/04497504495502+0.6%557,000792億7667万+3.08%10.320.88
12/01502502495499-0.4%427,000788億291万+2.89%10.260.87
11/305005034935010%528,700791億1875万+3.51%10.30.88
11/29505507499501-0.79%532,100791億1875万+3.94%10.30.88
11/28493505491505+2.23%696,100797億5044万+4.99%10.390.88
11/27495498491494+0.41%384,900780億1330万+2.92%10.160.86
11/24494497492492-0.2%331,900776億9746万+2.93%10.120.86
11/22490497488493+0.2%432,300778億5538万+3.14%10.140.86
11/21490494487492+0.2%360,800776億9746万+3.14%10.120.86
11/20498499491491+0.61%668,000775億3953万+3.15%10.10.86
11/17489495487488+0.83%846,400770億6577万+2.74%10.040.85
11/16492494482484-2.02%570,300764億3408万+2.11%9.950.85
11/15497501493494+0.82%768,100780億1330万+4.22%10.160.86
11/14488494488490+1.24%637,600773億8161万+3.38%10.080.86
11/13489490481484-0.62%507,300764億3408万+2.11%9.950.85
11/10480488479487+0.41%520,000769億785万+2.31%10.020.85
11/09480489476485+0.62%540,300765億9200万+1.89%9.970.85
11/08489495475482-1.43%1,219,700761億1824万+0.84%9.910.84
11/07484491483489+1.66%975,900772億2369万+1.88%10.060.86
11/06482487477481+1.91%1,004,300759億6032万-0.21%9.890.84
11/02480488472472-0.42%856,600745億3902万-2.28%9.710.83
11/01479480471474-0.21%921,300748億5487万-2.07%9.750.83
10/31456475454475+5.32%1,167,800750億1279万-2.26%9.770.83
10/30467467449451-3.63%2,478,400712億2267万-7.58%9.270.79

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
2009年
2月期
1,260
6/6

5/23
516
2/25
3,001,000
10/15
--+19.23%
3/27
-37.74%
10/16
2010年
2月期
734
8/3
501
11/10
6,081,000
11/30
--+14%
4/9
-11.18%
10/14
2011年
2月期
803
4/12
589
10/29
3,200,000
3/4
1388億5556万1018億5046万+12.81%
11/22
-24.09%
3/15
2012年
2月期
748
3/1
522
3/15
2,445,000
2/24
1293億4490万902億6476万+9.38%
2/15
-9.81%
8/9
2013年
2月期
761
2/25
552
5/16
2,308,000
1/15
1315億9288万954億5239万+11.98%
1/10
-8.61%
5/16
2014年
2月期
980
7/18
694
2/5

2/4
3,546,000
2/25
1694億6258万1200億763万+15.98%
4/22
-10.47%
6/6
2015年
2月期
829
2/24

2/23

他2件
609
10/17
2,099,000
2/25
1433億5206万1053億929万+10.32%
2/10
-8.54%
10/17
2016年
2月期
893
6/5
666
2/12
2,389,000
6/23
1544億1905万1151億6583万+7.18%
3/14
-11.41%
9/4
2017年
2月期
919
1/16
603
6/27
2,562,000
3/18
1543億2001万1012億5676万+12.22%
12/13
-12.75%
6/28
2018年
2月期
1,007
1/26
763
3/31
3,637,000
10/10
1690億9712万1281億2423万+10.31%
10/11
-6.49%
1/17
2019年
2月期
975
4/6
536
12/25
4,335,600
4/9
1637億2362万846億4601万+6.87%
4/6
-17.57%
7/9
2020年
2月期
673
12/10
480
8/29
3,692,500
4/8
1062億8128万758億240万+8.97%
10/3
-24.98%
3/13
2021年
2月期
544
3/3

3/2
185
12/1

11/30
5,930,200
2/24
859億938万292億1550万+21.75%
2/5
-20.15%
7/3
2022年
2月期
394
6/9
253
3/1
5,912,300
2/24
622億2113万399億5418万+23.46%
6/9
-19.57%
3/9
2023年
2月期
348
2/24
223
3/9
6,467,000
5/31
549億5674万352億1653万+12.59%
6/3
-7.85%
4/14
最新535
2024/3/28
611,100844億8809万+2.49%
522

年間値上がり率

1984/12/28 vs 1983/12/28
-8%(0.92倍)
1985/12/28 vs 1984/12/28
13%(1.13倍)
1986/12/27 vs 1985/12/28
87%(1.87倍)
1987/12/28 vs 1986/12/27
-2%(0.98倍)
1988/12/28 vs 1987/12/28
49%(1.49倍)
1989/12/29 vs 1988/12/28
35%(1.35倍)
1990/12/28 vs 1989/12/29
-30%(0.7倍)
1991/12/30 vs 1990/12/28
2%(1.02倍)
1992/12/30 vs 1991/12/30
-36%(0.64倍)
1993/12/30 vs 1992/12/30
-4%(0.96倍)
1994/12/30 vs 1993/12/30
30%(1.3倍)
1995/12/29 vs 1994/12/30
22%(1.22倍)
1996/12/30 vs 1995/12/29
-3%(0.97倍)
1997/12/30 vs 1996/12/30
-7%(0.93倍)
1998/12/30 vs 1997/12/30
1%(1.01倍)
1999/12/30 vs 1998/12/30
-8%(0.92倍)
2000/12/29 vs 1999/12/30
-32%(0.68倍)
2001/12/28 vs 2000/12/29
32%(1.32倍)
2002/12/30 vs 2001/12/28
-26%(0.74倍)
2003/12/30 vs 2002/12/30
40%(1.4倍)
2004/12/30 vs 2003/12/30
15%(1.15倍)
2005/12/30 vs 2004/12/30
56%(1.56倍)
2006/12/29 vs 2005/12/30
-35%(0.65倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-38%(0.62倍)
2009/12/30 vs 2008/12/30
-19%(0.81倍)
2010/12/30 vs 2009/12/30
22%(1.22倍)
2011/12/30 vs 2010/12/30
-20%(0.8倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
22%(1.22倍)
2014/12/30 vs 2013/12/30
-9%(0.91倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
10%(1.1倍)
2017/12/29 vs 2016/12/30
19%(1.19倍)
2018/12/28 vs 2017/12/29
-39%(0.61倍)
2019/12/30 vs 2018/12/28
10%(1.1倍)
2020/12/30 vs 2019/12/30
-68%(0.32倍)
2021/12/30 vs 2020/12/30
44%(1.44倍)
2022/12/30 vs 2021/12/30
4%(1.04倍)
2023/12/29 vs 2022/12/30
55%(1.55倍)
2024/03/28 vs 2023/12/29
11%(1.11倍)
過去安値
185円(2020/12/01)
189%(2.89倍)
535円(3/28)