8123 川辺

8123
2024/03/28
時価
29億円
PER 予
29.02倍
2010年以降
赤字-16.1倍
(2010-2023年)
PBR
0.45倍
2010年以降
0.23-0.87倍
(2010-2023年)
配当 予
5.03%
ROE 予
1.56%
ROA 予
0.82%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,815
始値
1,575
高値
1,622
安値
1,432
終値 -12.4%
1,590
出来高 +42.13%
33,400

乖離率

株価(5日)
移動平均値
-8.2%
1,732
株価(25日)
移動平均値
+5.16%
1,512
出来高(5日)
移動平均値
+64.53%
20,300

2023/10/13~2024/03/28

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
03/281,5751,6221,4321,590-12.4%33,40029億5899万+5.16%29.020.45
03/271,7801,8181,7561,815+3.48%23,50033億7771万+21.81%33.130.52
03/261,7771,7951,7481,754-0.74%15,00032億6419万+20.14%32.020.5
03/251,7461,7681,7361,767+1.9%12,40032億8838万+23.39%32.250.5
03/221,7001,7371,6811,734+2.42%17,20032億2697万+23.59%31.650.49
03/211,6491,6981,6491,693+3.36%14,00031億5067万+23.04%30.90.48
03/191,6371,6781,6151,638+0.06%19,00030億4831万+21.24%29.90.47
03/181,6351,6381,6171,637+1.68%7,80030億4645万+23.08%29.880.47
03/151,6111,6111,6051,610+0.06%3,70029億9621万+22.99%29.390.46
03/141,6051,6101,6001,609+0.31%7,10029億9434万+24.73%29.370.46
03/131,5971,6161,5951,604+0.44%6,60029億8504万+26.1%29.280.46
03/121,5901,6001,5881,597+0.57%5,60029億7201万+27.56%29.150.45
03/111,5911,6081,5871,588-0.13%18,90029億5526万+28.9%28.990.45
03/081,5871,5901,5831,590+0.13%7,70029億5899万+31.08%29.020.45
03/071,5901,5901,5801,588-0.06%9,00029億5526万+32.89%28.990.45
03/061,5801,5901,5721,589+0.57%7,30029億5712万+35.12%290.45
03/051,5851,5851,5651,580-0.32%7,80029億4038万+36.56%28.840.45
03/041,5631,5961,5621,585+1.47%26,90029億4968万+39.4%28.930.45
03/011,6311,6351,5621,562+14.77%97,90029億688万+39.71%28.510.44
02/291,0611,3611,0611,361+28.28%7,10025億3282万+23.84%24.840.39
02/281,0621,0621,0611,061-0.09%1,20019億7452万-2.57%19.370.3
02/271,0621,0621,0621,062+0.09%20019億7638万-2.57%19.390.3
02/261,0601,0611,0601,061+0.57%50019億7452万-2.75%19.370.3
02/221,0651,0651,0551,055-0.94%1,20019億6335万-3.48%19.260.3
02/211,0551,0651,0551,065+1.04%30019億8196万-2.65%19.440.3
02/201,0531,0601,0531,054+0.29%80019億6149万-3.83%19.240.3
02/191,0501,0561,0501,051+0.1%1,70019億5591万-4.19%19.180.3
02/161,0501,0501,0421,0500%90019億5405万-4.37%19.170.3
02/151,0531,0531,0501,050-1.69%1,30019億5405万-4.55%19.170.3
02/141,0601,0701,0601,068+0.75%1,80019億8754万-3%19.490.3
02/131,1161,1171,0351,060-4.76%6,10019億7266万-3.72%19.350.3
02/081,1391,1391,1101,113-0.63%1,00020億7129万+1%20.320.32
02/071,1201,1201,1201,120-1.06%20020億8432万+1.82%20.440.32
02/061,1381,1381,1321,132-0.96%40021億665万+3.1%20.660.32
02/051,1141,1431,1141,143+3.44%90021億2712万+4.29%20.860.33
02/021,1051,1051,1051,105-0.9%10020億5640万+1.19%20.170.31
02/011,1151,1151,1151,115+0.45%20020億7501万+2.29%20.350.32
01/311,1081,1101,1081,110-1.25%70020億6571万+2.12%20.260.32
01/301,1301,1451,1201,124-0.53%3,70020億9176万+3.69%20.520.32
01/291,1001,1301,1001,130+3.1%50021億293万+4.63%20.630.32
01/261,0981,0981,0961,096-0.36%2,00020億3965万+1.76%20.010.31
01/251,1001,1001,0981,100+0.36%6,80020億4710万+2.42%20.080.31
01/241,0981,0981,0961,096-0.36%40020億3965万+2.33%20.010.31
01/231,0981,1001,0981,100+0.55%30020億4710万+3%20.080.31
01/221,0981,0981,0941,094-0.73%20020億3593万+2.63%19.970.31
01/171,0901,1021,0861,102+1.1%70020億5082万+3.67%20.120.31
01/161,0901,0901,0901,090-0.46%10020億2849万+2.73%19.90.31
01/151,0951,0951,0951,095+0.46%60020億3779万+3.3%19.990.31
01/121,1021,1021,0851,090-0.91%50020億2849万+3.12%19.90.31
01/111,0841,1001,0841,100+1.85%30020億4710万+4.17%20.080.31
01/101,0901,1211,0801,080-0.92%6,10020億988万+2.47%19.710.31
01/091,0901,0901,0901,0900%10020億2849万+3.61%19.90.31
01/051,0831,1001,0831,090+0.28%1,00020億2849万+3.71%19.90.31
01/041,0801,1011,0801,087+1.12%6,30020億2290万+3.52%19.840.31
2023
12/291,0751,0751,0751,0750%2,20020億57万+2.48%19.620.31
12/281,0731,0781,0731,075+0.47%3,20020億57万+2.48%19.620.31
12/271,0681,0701,0651,070+0.19%1,20019億9127万+2%19.530.3
12/261,0701,0711,0661,068+0.19%1,40019億8754万+1.81%19.490.3
12/251,0651,0791,0651,066+0.57%2,00019億8382万+1.52%19.460.3
12/221,0341,0601,0341,060+0.95%1,00019億7266万+0.95%19.350.3
12/211,0441,0501,0441,050+0.67%80019億5405万-0.19%19.170.3
12/201,0361,0461,0361,043+1.26%1,80019億4102万-0.86%19.040.3
12/191,0321,0321,0301,030-0.19%50019億1683万-2.09%18.80.29
12/181,0321,0321,0321,032-0.19%10019億2055万-1.99%18.840.29
12/151,0241,0341,0241,034+0.98%30019億2427万-1.9%18.870.29
12/141,0401,0401,0241,024-0.29%60019億566万-3.03%18.690.29
12/131,0381,0381,0271,027-0.68%20019億1124万-2.93%18.750.29
12/121,0341,0341,0341,0340%40019億2427万-2.36%18.870.29
12/111,0341,0341,0341,0340%10019億2427万-2.36%18.870.29
12/081,0601,0601,0341,034-2.18%20019億2427万-2.45%18.870.29
12/071,0571,0571,0571,0570%20019億6707万-0.38%19.290.3
12/061,0441,0571,0441,057+2.72%30019億6707万-0.38%19.290.3
12/051,0571,0571,0201,029-2.65%1,20019億1496万-3.11%18.780.29
12/041,0541,0571,0541,057+1.25%50019億6707万-0.56%19.290.3
12/011,0401,0441,0401,044+0.38%4,20019億4288万-1.88%19.060.3
11/301,0571,0571,0401,040-1.61%90019億3544万-2.35%18.980.3
11/291,0541,0571,0541,057-0.66%90019億6707万-0.84%19.290.3
11/281,0641,0641,0641,0640%10019億8010万-0.28%19.420.3
11/271,0751,0761,0641,064-1.02%90019億8010万-0.28%19.420.3
11/241,0751,0751,0751,075+0.47%10020億57万+0.75%19.620.31
11/221,0701,0701,0701,070+0.28%10019億9127万+0.28%19.530.3
11/211,0651,0691,0651,067-2.47%1,20019億8568万-0.19%19.480.3
11/201,0751,0941,0751,094+1.39%30020億3593万+2.24%19.970.31
11/151,0701,0791,0701,079-1.46%20020億801万+0.75%19.70.31
11/141,0971,0981,0951,095+3.5%1,40020億3779万+2.24%19.990.31
11/131,0791,1811,0581,058+0.28%4,50019億6893万-1.12%19.310.3
11/101,0531,0551,0531,055+0.19%40019億6335万-1.59%19.260.3
11/061,0601,0601,0511,053-0.66%30019億5963万-1.96%19.220.3
11/011,0901,0901,0601,060-1.85%30019億7266万-1.49%19.350.3
10/301,0921,0921,0801,080+1.69%20020億988万+0.28%19.710.31
10/271,0621,0621,0621,062+1.05%10019億7638万-1.39%19.390.3
10/261,0511,0511,0511,0510%20019億5591万-2.59%19.180.3
10/251,0511,0511,0511,0510%10019億5591万-2.78%19.180.3
10/241,0511,0511,0511,051-0.1%10019億5591万-2.87%19.180.3
10/231,0611,0611,0511,052-1.03%40019億5777万-2.95%19.20.3
10/201,0601,0701,0601,063-0.65%60019億7824万-2.12%19.40.3
10/181,0701,0701,0701,070+0.85%10019億9127万-1.47%19.530.3
10/171,0611,0611,0611,061-1.85%10019億7452万-2.39%19.370.3
10/161,0601,0811,0601,081+1.98%30020億1174万-0.64%19.730.31
10/131,0791,0791,0601,060-1.67%50019億7266万-2.57%19.350.3

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
2007年
3月期
3,630
363
6/7
1,500
150
5/18

150
4/28
807,200
8,072,000
8/23
--+89.12%
6/6
-23.86%
7/18
2008年
3月期
2,200
220
8/8
1,210
121
1/17
125,600
1,256,000
6/4
--+10.05%
5/15
-13.96%
1/23
2009年
3月期
1,630
163
5/21
850
85
10/7
17,500
175,000
11/14
--+26.18%
11/14
-24.35%
10/7
2010年
3月期
1,480
148
5/14
850
85
12/10
79,300
793,000
5/14
--+30.38%
5/14
-15.45%
9/28
2011年
3月期
1,180
118
2/15
790
79
3/16
20,400
204,000
2/15
21億9598万14億7019万+11.81%
5/11
-16.11%
3/16
2012年
3月期
1,680
168
2/13
880
88
9/26

88
4/11

他2件
119,400
1,194,000
2/10
31億2648万16億3768万+51.46%
2/10
-6.58%
9/26
2013年
3月期
1,690
169
3/26

169
3/25
1,160
116
5/15
8,100
81,000
5/11
31億4509万21億5876万+9.48%
3/26
-14.35%
5/14
2014年
3月期
1,710
171
5/10
1,320
132
6/28

132
6/26
15,900
159,000
10/11
31億8231万24億5652万+8.39%
5/10
-10.97%
6/10
2015年
3月期
1,900
190
3/17
1,410
141
5/26

141
4/8
10,400
104,000
3/17
35億3590万26億2401万+8.07%
1/5
-8.17%
4/2
2016年
3月期
3,120
312
5/29
1,430
143
2/12
539,000
5,390,000
5/29
58億632万26億6123万+29.44%
5/28
-21.2%
8/25
2017年
3月期
2,380
238
2/24
1,480
148
4/19

148
4/18

他3件
22,900
229,000
5/13
44億2918万27億5428万+9.77%
5/25
-12.04%
4/6
2018年
3月期
2,850
285
6/14
1,920
192
4/13
96,000
960,000
11/7
53億385万35億7312万+9.8%
1/4
-11.32%
2/15
2019年
3月期
2,130
213
4/16

213
4/13

他2件
1,393
12/21
9,600
3/14
39億6393万25億9237万+6.73%
3/4
-14.83%
12/26
2020年
3月期
1,581
1/7
1,041
3/13
7,100
10/16
29億4224万19億3730万+3.9%
3/27
-15.1%
3/10
2021年
3月期
1,300
4/17
915
12/8

12/3

他2件
56,400
12/23
24億1930万17億281万+32.45%
12/23
-11.48%
7/30
2022年
3月期
1,096
4/1
807
1/27
13,900
11/11
20億3965万15億182万+13.81%
11/11
-9.4%
12/23
2023年
3月期
1,073
8/24
815
5/30

5/17
18,600
8/24
19億9685万15億1671万+14.62%
5/11
-4.05%
3/30
最新1,590
2024/3/28
33,40029億5899万+5.16%
1,512

年間値上がり率

1988/12/23 vs 1987/12/23
48%(1.48倍)
1989/12/29 vs 1988/12/23
210%(3.1倍)
1990/12/27 vs 1989/12/29
-54%(0.46倍)
1991/12/20 vs 1990/12/27
6%(1.06倍)
1992/12/25 vs 1991/12/20
-55%(0.45倍)
1993/12/24 vs 1992/12/25
1%(1.01倍)
1994/12/30 vs 1993/12/24
37%(1.37倍)
1995/12/27 vs 1994/12/30
-34%(0.66倍)
1996/12/25 vs 1995/12/27
-8%(0.92倍)
1997/12/25 vs 1996/12/25
-63%(0.37倍)
1998/12/29 vs 1997/12/25
-38%(0.62倍)
1999/12/22 vs 1998/12/29
29%(1.29倍)
2000/12/25 vs 1999/12/22
-50%(0.5倍)
2001/12/21 vs 2000/12/25
-30%(0.7倍)
2002/12/25 vs 2001/12/21
-24%(0.76倍)
2003/12/30 vs 2002/12/25
19%(1.19倍)
2004/12/30 vs 2003/12/30
98%(1.98倍)
2005/12/30 vs 2004/12/30
49%(1.49倍)
2006/12/29 vs 2005/12/30
-8%(0.92倍)
2007/12/28 vs 2006/12/29
-10%(0.9倍)
2008/12/30 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/30
-12%(0.88倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
7%(1.07倍)
2012/12/28 vs 2011/12/30
36%(1.36倍)
2013/12/30 vs 2012/12/28
15%(1.15倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/30 vs 2015/12/30
20%(1.2倍)
2017/12/29 vs 2016/12/30
17%(1.17倍)
2018/12/28 vs 2017/12/29
-40%(0.6倍)
2019/12/30 vs 2018/12/28
4%(1.04倍)
2020/12/30 vs 2019/12/30
-18%(0.82倍)
2021/12/30 vs 2020/12/30
-31%(0.69倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
19%(1.19倍)
2024/03/28 vs 2023/12/29
48%(1.48倍)
過去安値
380円(2002/02/21)
318%(4.18倍)
1,590円(3/28)