8078 阪和興業

8078
2024/05/17
時価
2675億円
PER 予
5.98倍
2010年以降
赤字-18.23倍
(2010-2024年)
PBR
0.73倍
2010年以降
0.31-1.21倍
(2010-2024年)
配当 予
3.32%
ROE 予
12.24%
ROA 予
3.68%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
6,230
始値
6,180
高値
6,330
安値
6,170
終値 +1.44%
6,320
出来高 +47.48%
108,100

乖離率

株価(5日)
移動平均値
+0.38%
6,296
株価(25日)
移動平均値
+5.12%
6,012
出来高(5日)
移動平均値
-12.71%
123,840

2023/12/18~2024/05/17

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
05/176,1806,3306,1706,320+1.44%108,1002675億4228万+5.12%5.980.73
05/166,2006,2506,1606,230+0.16%73,3002637億3234万+3.9%5.890.72
05/156,3706,3706,2206,220-2.35%85,0002633億902万+4.01%5.880.72
05/146,3306,4206,3206,370+0.47%184,4002696億5891万+6.81%6.020.74
05/136,3106,4106,2706,340+0.32%168,4002683億8893万+6.7%60.73
05/106,1506,4706,1006,320+3.1%167,7002675億4228万+6.77%5.980.73
05/096,1206,1506,0606,130+1.16%82,9002594億9908万+3.97%5.80.71
05/086,0506,1105,9806,060-0.49%68,8002565億3579万+3.01%5.730.7
05/076,0606,1506,0206,090+0.66%95,9002578億577万+3.61%5.760.71
05/025,9506,0605,9206,050+1.51%65,2002561億1247万+3.07%5.720.7
05/016,0706,0705,9205,960-2.3%53,6002523億253万+1.6%5.640.69
04/305,9606,1005,9306,100+3.21%110,7002582億2910万+4.02%5.770.71
04/265,8605,9205,7905,910+1.37%80,7002501億8590万+0.94%5.590.68
04/255,8705,9005,7705,830-1.19%55,6002467億9929万-0.44%5.510.68
04/245,8705,9605,8705,900+0.85%115,2002497億6257万+0.65%5.580.68
04/235,8605,9205,8205,8500%72,1002476億4594万-0.14%5.530.68
04/225,8305,8605,7605,850+1.92%106,3002476億4594万-0.07%5.530.68
04/195,8005,8005,6505,740-1.88%103,0002429億8935万-1.88%5.430.66
04/185,7205,8905,7205,850+2.27%98,0002476億4594万+0.05%5.530.68
04/175,7805,8105,6305,720-0.87%73,4002421億4270万-1.94%5.410.66
04/165,8605,9005,7205,770-3.03%101,4002442億5933万-0.88%5.460.67
04/155,8905,9605,8605,950+0.51%75,5002518億7920万+2.41%5.630.69
04/125,9505,9505,8805,9200%51,4002506億922万+2.07%5.60.69
04/115,8205,9205,8005,920+0.51%64,2002506億922万+2.28%5.60.69
04/105,9505,9505,8705,890-0.67%54,2002493億3924万+1.94%5.570.68
04/095,8605,9505,8605,930+1.72%106,2002510億3255万+2.76%5.610.69
04/085,8105,8305,7605,830+0.34%67,4002467億9929万+1.27%5.510.68
04/055,7705,8205,7605,810-0.34%89,9002459億5263万+1.04%5.490.67
04/045,8105,8705,7805,830+1.22%73,6002467億9929万+1.48%5.510.68
04/035,7905,8705,7505,7600%97,2002438億3600万+0.47%5.450.67
04/025,7905,8105,7005,760-0.69%70,5002438億3600万+0.66%5.450.67
04/015,9105,9405,7405,800-2.19%77,3002455億2931万+1.58%5.490.67
03/295,9305,9705,8905,930+0.68%74,0002510億3255万+4.05%6.280.69
03/285,8505,9305,8405,890-0.84%65,0002493億3924万+3.62%6.240.68
03/275,9806,0205,9405,940+0.51%156,1002514億5588万+4.71%6.290.69
03/265,9806,0405,8905,910+0.51%110,0002501億8590万+4.29%6.260.68
03/255,9105,9405,8605,880-1.01%75,6002489億1592万+3.89%6.220.68
03/225,9805,9805,8905,940-0.67%78,8002514億5588万+5.15%6.290.69
03/215,8505,9905,8305,980+3.1%119,8002531億4918万+6.16%6.330.69
03/195,7405,8205,7205,800+1.05%79,4002455億2931万+3.17%6.140.67
03/185,7505,7605,7105,740-0.52%86,6002429億8935万+2.28%6.080.66
03/155,6405,7805,6405,770+2.12%134,1002442億5933万+3%6.110.67
03/145,5105,6605,5005,650+2.73%107,1002391億7941万+1.15%5.980.65
03/135,5205,6205,4505,500+1.48%107,3002328億2952万-1.29%5.820.64
03/125,4705,4805,3205,420-1.28%103,6002294億4290万-2.59%5.740.63
03/115,6405,6505,4505,490-3.68%118,8002324億619万-1.28%5.810.64
03/085,6305,7505,5905,700+1.42%123,5002412億9604万+2.63%6.030.66
03/075,7505,7705,6105,620-1.23%91,9002379億943万+1.37%5.950.65
03/065,7005,7705,6805,690-0.18%90,8002408億7272万+2.89%6.020.66
03/055,5905,7405,5905,700+1.97%108,3002412億9604万+3.3%6.030.66
03/045,6205,6605,5405,590-1.06%102,3002366億3945万+1.58%5.920.65
03/015,7005,7705,6505,650-0.7%106,9002391億7941万+2.86%5.980.65
02/295,6005,7605,5805,690+2.89%253,3002408億7272万+3.87%6.020.66
02/285,4805,5805,4405,530+0.91%100,8002340億9949万+1.21%5.850.64
02/275,4505,5405,4205,480+0.37%100,3002319億8286万+0.46%5.80.63
02/265,6005,6005,4605,460-1.27%112,6002311億3621万+0.26%5.780.63
02/225,6005,6005,4805,530-0.36%113,9002340億9949万+1.67%5.850.64
02/215,5505,6205,5005,550-1.25%168,8002349億4615万+2.23%5.880.64
02/205,7305,7305,5805,620-2.94%108,9002379億943万+3.77%5.950.65
02/195,7605,7905,7105,790+1.05%72,7002451億598万+7.12%6.130.67
02/165,6405,7405,6205,730+2.14%127,1002425億6602万+6.47%6.070.66
02/155,6205,6205,5405,610+1.45%134,4002374億8611万+4.63%5.940.65
02/145,6605,6605,4805,530-2.98%143,9002340億9949万+3.52%5.850.64
02/135,6505,7005,6005,700+2.7%179,9002412億9604万+7.04%6.030.66
02/095,4605,6305,4305,550+1.09%161,2002349億4615万+4.74%5.880.64
02/085,4505,5505,3805,490+1.86%163,7002324億619万+4.02%5.810.64
02/075,2705,4005,2705,390+2.08%77,6002281億7292万+2.49%5.710.62
02/065,2705,3005,2605,280-0.56%76,1002235億1633万+0.71%5.590.61
02/055,3805,3805,3005,310-0.56%79,2002247億8631万+1.51%5.620.61
02/025,3905,4005,3205,340+0.19%106,4002260億5629万+2.44%5.650.62
02/015,3505,4005,3305,330-2.02%80,4002256億3297万+2.68%5.640.62
01/315,3305,4605,3205,440+3.23%113,8002302億8956万+5.18%5.760.63
01/305,3805,3805,2605,270-2.23%141,4002230億9301万+2.43%5.580.61
01/295,3605,4205,3605,390+1.32%100,8002281億7292万+5.15%5.710.62
01/265,3205,3905,2605,320-0.56%101,9002252億964万+4.29%5.630.62
01/255,2505,3805,2405,350+1.52%79,2002264億7962万+5.38%5.660.62
01/245,2805,3105,2505,270-1.13%102,4002230億9301万+4.27%5.580.61
01/235,3505,3705,2805,330+0.19%93,5002256億3297万+6.05%5.640.62
01/225,2605,3605,2605,320+1.53%85,9002252億964万+6.46%5.630.62
01/195,3405,3505,2305,240-0.95%78,4002218億2303万+5.48%5.550.61
01/185,3005,3705,2905,290+0.19%107,3002239億3966万+7.04%5.60.61
01/175,2805,3905,2805,280+0.96%113,9002235億1633万+7.58%5.590.61
01/165,3405,3405,2305,230-2.06%131,3002213億9970万+7.13%5.540.61
01/155,2705,3505,2505,340+2.1%102,4002260億5629万+9.85%5.650.62
01/125,2105,2505,1005,230+0.38%156,2002213億9970万+8.3%5.540.61
01/115,2105,2605,2005,210+1.56%123,2002205億5305万+8.52%5.520.6
01/105,0805,1705,0805,130+0.79%109,3002171億6644万+7.43%5.430.59
01/095,0505,1005,0305,090+0.79%87,7002154億7313万+7.11%5.390.59
01/055,0805,1205,0505,050+0.2%78,3002137億7983万+6.81%5.350.58
01/044,9655,0404,8805,040+0.9%110,2002133億5650万+7.07%5.340.58
2023
12/294,9905,0004,9604,995+0.1%90,4002114億5153万+6.64%5.290.6
12/284,9655,0104,9404,990+0.2%63,8002112億3987万+6.99%5.280.6
12/274,8904,9804,8904,980+2.36%100,8002108億1654万+7.3%5.270.6
12/264,8204,8654,8154,865+1.35%57,8002059億4829万+5.39%5.150.59
12/254,8904,8904,8004,800-1.23%38,3002031億9667万+4.46%5.080.58
12/224,7954,8604,7804,860+2.1%112,3002057億3663万+6.11%5.140.59
12/214,7254,8054,7254,760-0.73%108,1002015億336万+4.39%5.040.57
12/204,8004,8404,7804,795+0.74%71,5002029億8500万+5.5%5.080.58
12/194,7354,7654,6754,760+0.95%103,6002015億336万+5.17%5.040.57
12/184,7604,7604,6104,715-1.57%106,5001995億9839万+4.59%4.990.57

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
3,190
638
5/10
1,770
354
1/22
913,800
4,569,000
7/17
--+18.37%
2/22
-20.54%
1/22
2009年
3月期
3,415
683
6/2
930
186
10/28
1,406,600
7,033,000
8/6
--+19.4%
5/30
-42.7%
10/8
2010年
3月期
2,090
418
6/11
1,210
242
4/8
1,155,400
5,777,000
3/12
--+24.44%
5/29
-14.1%
11/19
2011年
3月期
2,100
420
1/7
1,360
272
3/15
913,200
4,566,000
11/9
888億9854万575億7239万+18.74%
12/16
-24.45%
3/15
2012年
3月期
1,995
399
3/19
1,475
295
8/9
309,600
1,548,000
5/13
844億5361万624億4064万+10.52%
9/16
-10.95%
8/9
2013年
3月期
1,970
394
3/5

394
2/20
1,250
250
11/13
361,200
1,806,000
3/22
833億9530万529億1580万+20.95%
1/4
-12.37%
4/2
2014年
3月期
2,880
576
1/16
1,575
315
4/2
605,600
3,028,000
3/11
1219億1800万666億7390万+12.62%
5/22
-14.34%
3/17
2015年
3月期
2,585
517
3/23
1,790
358
4/11
735,800
3,679,000
6/13
1094億2987万757億7542万+9.71%
3/23
-10.4%
10/16
2016年
3月期
2,990
598
6/24
1,990
398
2/12
401,600
2,008,000
8/27
1265億7459万842億4195万+10.57%
6/4
-14.64%
2/12
2017年
3月期
4,240
848
3/21
2,180
436
4/8
504,400
2,522,000
11/14
1794億9039万922億8515万+11.99%
11/22
-9.78%
6/28
2018年
3月期
5,570
1/10
3,550
710
8/24
715,400
3,577,000
8/10
2357億9280万1502億8087万+13.17%
1/11
-10.42%
2/14
2019年
3月期
5,380
5/14
2,491
12/25
558,600
8/10
2277億4960万1054億5060万+12.7%
5/14
-17.37%
12/25
2020年
3月期
3,425
4/17
1,481
3/19
1,042,500
11/12
1449億8929万626億9463万+10.37%
9/17
-29.34%
3/19
2021年
3月期
3,540
3/16
1,436
4/6
544,500
7/31
1498億5754万607億8967万+19.35%
5/28
-7.05%
7/31
2022年
3月期
3,840
9/14
2,980
7/9
424,300
3/15
1625億5733万1261億5126万+12.2%
8/11
-9.35%
10/7
2023年
3月期
4,260
2/10
2,593
6/24
505,400
2/10
1803億3704万1097億6853万+16.79%
8/15
-10.77%
6/23
2024年
3月期
6,040
3/26
3,685
4/6
503,100
5/12
2556億8914万1559億9577万+9.86%
1/15
-12.08%
10/4
最新6,320
2024/5/17
108,1002675億4228万+5.12%
6,012

年間値上がり率

1984/12/28 vs 1983/12/28
14%(1.14倍)
1985/12/28 vs 1984/12/28
13%(1.13倍)
1986/12/27 vs 1985/12/28
47%(1.47倍)
1987/12/28 vs 1986/12/27
7%(1.07倍)
1988/12/28 vs 1987/12/28
54%(1.54倍)
1989/12/29 vs 1988/12/28
103%(2.03倍)
1990/12/28 vs 1989/12/29
-39%(0.61倍)
1991/12/30 vs 1990/12/28
-7%(0.93倍)
1992/12/30 vs 1991/12/30
-29%(0.71倍)
1993/12/30 vs 1992/12/30
-65%(0.35倍)
1994/12/30 vs 1993/12/30
-20%(0.8倍)
1995/12/29 vs 1994/12/30
9%(1.09倍)
1996/12/30 vs 1995/12/29
-25%(0.75倍)
1997/12/30 vs 1996/12/30
-28%(0.72倍)
1998/12/30 vs 1997/12/30
-58%(0.42倍)
1999/12/30 vs 1998/12/30
4%(1.04倍)
2000/12/29 vs 1999/12/30
-1%(0.99倍)
2001/12/28 vs 2000/12/29
13%(1.13倍)
2002/12/30 vs 2001/12/28
27%(1.27倍)
2003/12/30 vs 2002/12/30
79%(1.79倍)
2004/12/30 vs 2003/12/30
66%(1.66倍)
2005/12/30 vs 2004/12/30
13%(1.13倍)
2006/12/29 vs 2005/12/30
4%(1.04倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/30 vs 2007/12/28
-40%(0.6倍)
2009/12/30 vs 2008/12/30
20%(1.2倍)
2010/12/30 vs 2009/12/30
11%(1.11倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
68%(1.68倍)
2014/12/30 vs 2013/12/30
-24%(0.76倍)
2015/12/30 vs 2014/12/30
23%(1.23倍)
2016/12/30 vs 2015/12/30
45%(1.45倍)
2017/12/29 vs 2016/12/30
36%(1.36倍)
2018/12/28 vs 2017/12/29
-46%(0.54倍)
2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
-4%(0.96倍)
2021/12/30 vs 2020/12/30
18%(1.18倍)
2022/12/30 vs 2021/12/30
15%(1.15倍)
2023/12/29 vs 2022/12/30
33%(1.33倍)
2024/05/17 vs 2023/12/29
27%(1.27倍)
過去安値
405円(1998/10/01)
1460%(15.6倍)
6,320円(5/17)