8260 井筒屋

8260
2024/03/27
時価
43億円
PER 予
7.14倍
2010年以降
赤字-29.93倍
(2010-2023年)
PBR
0.41倍
2010年以降
0.19-2.59倍
(2010-2023年)
配当 予
1.32%
ROE 予
5.74%
ROA 予
1.27%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
378
始値
377
高値
381
安値
376
終値 +0.26%
379
出来高 +50.2%
73,300

乖離率

株価(5日)
移動平均値
+0.8%
376
株価(25日)
移動平均値
+6.76%
355
出来高(5日)
移動平均値
-17.06%
88,380

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
03/27377381376379+0.26%73,30043億5110万+6.76%7.140.41
03/26375381372378+0.27%48,80043億3962万+6.78%7.120.41
03/25376384373377+0.8%161,10043億2814万+6.8%7.110.41
03/22371374367374+0.81%65,30042億9370万+6.55%7.050.4
03/21383385371371-0.27%93,40042億5926万+6%6.990.4
03/19367377366372+1.92%92,40042億7074万+6.59%7.010.4
03/183633723623650%77,50041億9038万+4.58%6.880.4
03/15359366356365+2.53%92,80041億9038万+4.89%6.880.4
03/14347358347356+2.59%121,20040億8705万+2.3%6.710.39
03/13348350339347-0.86%159,20039億8373万-0.29%6.540.38
03/12337350337350+2.04%136,30040億1817万+0.57%6.60.38
03/113423433393430%117,90039億3780万-1.72%6.470.37
03/08342346342343-0.29%48,10039億3780万-2%6.470.37
03/07346347343344-0.58%45,90039億4929万-1.99%6.480.37
03/06344348344346+0.29%34,70039億7225万-1.42%6.520.37
03/05342346342345+0.29%31,90039億6077万-1.99%6.50.37
03/04347347341344-0.86%56,10039億4929万-2.27%6.480.37
03/01343351342347+1.46%69,80039億8373万-1.42%6.540.38
02/29344346341342-1.44%47,80039億2632万-3.12%6.450.37
02/283443503433470%49,00039億8373万-1.98%6.540.38
02/27348352347347-0.29%130,20039億8373万-2.25%6.540.38
02/26352352348348-0.29%33,50039億9521万-1.97%6.560.38
02/22350352346349+0.58%27,00040億669万-1.97%6.580.38
02/21352353347347-1.14%36,50039億8373万-2.53%6.540.38
02/20356356350351-0.57%34,90040億2965万-1.68%6.620.38
02/19345355345353+1.73%35,00040億5261万-1.4%6.650.38
02/16342348342347+1.17%42,40039億8373万-3.34%6.540.38
02/15348348343343-1.72%86,90039億3780万-4.72%6.470.37
02/14349358346349+0.58%156,60040億669万-3.59%6.580.38
02/13352352345347-1.14%133,30039億8373万-4.41%6.540.38
02/09352355351351-0.57%80,60040億2965万-3.57%6.620.38
02/08356360352353-0.84%72,10040億5261万-3.55%6.650.38
02/07353361353356+0.28%200,60040億8705万-3%6.710.39
02/06360361355355-1.66%101,90040億7557万-3.53%6.690.38
02/05361368361361+0.28%58,80041億4445万-2.17%6.80.39
02/02367367360360-1.91%85,10041億3297万-2.7%6.790.39
02/01362370360367+0.82%85,20042億1334万-1.08%6.920.4
01/31359364358364+1.96%81,30041億7890万-1.62%6.860.39
01/30358370353357-0.56%245,80040億9853万-3.51%6.730.39
01/29355360355359+1.13%54,30041億2149万-2.97%6.770.39
01/26356359355355-0.28%42,10040億7557万-3.79%6.690.38
01/25359361355356-0.84%97,80040億8705万-3.52%6.710.39
01/24362369359359-0.83%60,30041億2149万-2.71%6.770.39
01/23368370360362-1.63%107,40041億5593万-1.9%6.820.39
01/22358374358368+2.79%216,80042億2482万0%6.940.4
01/19365369358358-1.92%114,90041億1001万-2.72%6.750.39
01/18368369365365-0.82%32,10041億9038万-0.54%6.880.4
01/17374377368368-1.34%49,70042億2482万+0.27%6.940.4
01/16375378372373-0.8%94,40042億8222万+1.63%7.030.4
01/15370380369376+1.35%100,60043億1666万+2.73%7.090.41
01/12371373362371-0.54%148,50042億5926万+1.64%6.990.4
01/11371375365373-1.58%147,10042億8222万+2.47%7.030.4
01/10377383376379-0.26%105,30043億5110万+4.41%7.140.41
01/09385387380380-1.3%63,20043億6258万+4.97%7.160.41
01/05385388382385-0.26%88,40044億1999万+6.65%7.260.42
01/04377389374386+1.31%119,90044億3147万+7.22%7.280.42
2023
12/29382383377381-0.78%57,80043億7406万+6.42%7.180.41
12/28380384375384+1.32%100,80044億851万+7.56%7.240.42
12/273713793663790%183,70043億5110万+6.76%7.140.41
12/26391393372379-2.07%309,40043億5110万+7.06%7.140.41
12/25358394358387+8.1%801,20044億4295万+9.63%7.290.42
12/22353360350358+0.85%73,70041億1001万+1.7%6.750.39
12/21349358349355+1.14%74,20040億7557万+1.14%6.690.38
12/20349354349351+0.57%43,60040億2965万0%6.620.38
12/193493493453490%48,80040億669万-0.57%6.580.38
12/18347349344349+0.29%36,70040億669万-0.57%6.580.38
12/15348350345348-0.57%59,00039億9521万-1.14%6.560.38
12/14349352346350-0.57%80,60040億1817万-0.57%6.60.38
12/133523543483520%35,60040億4113万0%6.630.38
12/12352352349352+0.28%30,30040億4113万0%6.630.38
12/11353355347351+0.29%96,40040億2965万-0.28%6.620.38
12/08365366350350-4.63%101,00040億1817万-0.57%6.60.38
12/07350367349367+4.86%220,10042億1334万+4.26%6.920.4
12/06350354346350-0.28%125,10040億1817万-0.57%6.60.38
12/05355356350351-1.13%66,50040億2965万-0.28%6.620.38
12/04351357350355+0.57%26,40040億7557万+0.85%6.690.38
12/01352356350353+0.28%46,60040億5261万+0.57%6.650.38
11/30356362352352+0.86%211,70040億4113万+0.28%6.630.38
11/29350351347349-0.29%43,10040億669万-0.57%6.580.38
11/28353354349350-0.85%21,40040億1817万-0.28%6.60.38
11/27350353346353+1.15%43,30040億5261万+0.57%6.650.38
11/24349351348349+0.29%22,00040億669万-0.57%6.580.38
11/22352352348348-1.14%24,30039億9521万-0.85%6.560.38
11/21347352346352+1.15%43,50040億4113万+0.28%6.630.38
11/20350355348348-0.57%44,00039億9521万-0.85%6.560.38
11/173503503453500%92,70040億1817万-0.57%6.60.38
11/16353353349350-0.85%38,60040億1817万-0.57%6.60.38
11/15353354350353+0.57%45,20040億5261万0%6.650.38
11/143513533493510%33,10040億2965万-0.57%6.620.38
11/13356358349351-1.96%42,40040億2965万-0.85%6.620.38
11/10353359350358+0.56%54,40041億1001万+1.13%6.750.39
11/09348356346356+2.59%37,70040億8705万+0.56%6.710.39
11/08352356344347-1.42%81,70039億8373万-2.25%6.540.38
11/07354358351352+0.28%32,40040億4113万-1.4%6.630.38
11/06356357350351-1.13%70,00040億2965万-1.96%6.620.38
11/023583583513550%83,20040億7557万-1.11%6.690.38
11/01356357352355-0.28%58,50040億7557万-1.39%6.690.38
10/31350356346356+3.19%68,60040億8705万-1.39%6.710.39
10/30350355345345-2.54%129,80039億6077万-4.96%6.50.37
10/27350354349354+2.02%40,70040億6409万-2.75%6.670.38

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
2月期
1,770
177
7/19
780
78
1/22
1,063,800
10,638,000
7/9
--+14.86%
2/25
-23.83%
1/22
2009年
2月期
1,190
119
4/16
410
41
2/25

41
2/24
2,662,000
26,620,000
4/15
--+26.42%
11/18
-27.6%
10/10
2010年
2月期
700
70
6/12
310
31
2/5
971,400
9,714,000
4/8
--+61.85%
3/24
-20.74%
7/13
2011年
2月期
830
83
4/19

83
4/16
320
32
3/16

32
3/15

他8件
9,251,900
92,519,000
4/16
95億2881万36億7375万+60.94%
4/16
-32.98%
3/15
2012年
2月期
740
74
3/7
380
38
3/15
2,528,700
25,287,000
8/24
84億9556万43億6258万+15.54%
2/24
-14.34%
8/8
2013年
2月期
1,330
133
1/22
410
41
6/4
12,386,500
123,865,000
1/21
152億6905万47億700万+85.02%
1/21
-18.76%
5/14
2014年
2月期
1,270
127
3/26
740
74
2/6
4,104,400
41,044,000
3/26
145億8022万84億9556万+12.88%
10/2
-16.23%
6/7
2015年
2月期
810
81
3/7
600
60
10/29

60
10/28
229,400
2,294,000
12/19
92億9920万68億8829万+13.14%
3/9
-10.4%
10/16
2016年
2月期
1,140
114
6/24
420
42
2/12
12,997,000
129,970,000
6/23
130億8776万48億2180万+54.36%
6/23
-17.79%
2/12
2017年
2月期
620
62
3/15
366
11/9
187,400
1,874,000
4/18
71億1790万42億186万+6.29%
11/24
-13.01%
6/27
2018年
2月期
512
10/16
388
2/6
1,014,500
2/6
58億7801万44億5443万+11.78%
4/24
-15.79%
2/6
2019年
2月期
407
3/1
163
12/25
3,733,500
2/26
46億7256万18億7132万+21.9%
2/27
-27.27%
12/25
2020年
2月期
288
10/9
193
2/28
2,708,400
10/9
33億638万22億1573万+15.68%
10/9
-35.67%
3/13
2021年
2月期
290
2/17
137
3/13
848,500
6/25
33億2934万15億7282万+31.85%
2/16
-13.56%
7/31
2022年
2月期
538
12/20
190
9/3
9,899,400
9/22
61億7650万21億8129万+71.98%
9/27
-12.33%
3/8
2023年
2月期
438
12/19
284
5/16
1,653,500
6/10
50億2845万32億6046万+17.84%
6/10
-16.16%
1/13
最新379
2024/3/27
73,30043億5110万+6.76%
355

年間値上がり率

1984/12/28 vs 1983/12/28
-2%(0.98倍)
1985/12/26 vs 1984/12/28
29%(1.29倍)
1986/12/27 vs 1985/12/26
32%(1.32倍)
1987/12/28 vs 1986/12/27
10%(1.1倍)
1988/12/28 vs 1987/12/28
116%(2.16倍)
1989/12/29 vs 1988/12/28
62%(1.62倍)
1990/12/28 vs 1989/12/29
-62%(0.38倍)
1991/12/30 vs 1990/12/28
-4%(0.96倍)
1992/12/30 vs 1991/12/30
-33%(0.67倍)
1993/12/30 vs 1992/12/30
38%(1.38倍)
1994/12/30 vs 1993/12/30
-2%(0.98倍)
1995/12/29 vs 1994/12/30
-13%(0.87倍)
1996/12/30 vs 1995/12/29
-12%(0.88倍)
1997/12/30 vs 1996/12/30
-67%(0.33倍)
1998/12/30 vs 1997/12/30
105%(2.05倍)
1999/12/30 vs 1998/12/30
1%(1.01倍)
2000/12/29 vs 1999/12/30
-48%(0.52倍)
2001/12/28 vs 2000/12/29
21%(1.21倍)
2002/12/30 vs 2001/12/28
-17%(0.83倍)
2003/12/30 vs 2002/12/30
33%(1.33倍)
2004/12/30 vs 2003/12/30
-12%(0.88倍)
2005/12/30 vs 2004/12/30
49%(1.49倍)
2006/12/29 vs 2005/12/30
-47%(0.53倍)
2007/12/28 vs 2006/12/29
-16%(0.84倍)
2008/12/30 vs 2007/12/28
-41%(0.59倍)
2009/12/30 vs 2008/12/30
-41%(0.59倍)
2010/12/30 vs 2009/12/30
61%(1.61倍)
2011/12/30 vs 2010/12/30
-31%(0.69倍)
2012/12/28 vs 2011/12/30
40%(1.4倍)
2013/12/30 vs 2012/12/28
49%(1.49倍)
2014/12/30 vs 2013/12/30
-27%(0.73倍)
2015/12/30 vs 2014/12/30
-6%(0.94倍)
2016/12/30 vs 2015/12/30
-34%(0.66倍)
2017/12/29 vs 2016/12/30
16%(1.16倍)
2018/12/28 vs 2017/12/29
-56%(0.44倍)
2019/12/30 vs 2018/12/28
24%(1.24倍)
2020/12/30 vs 2019/12/30
-32%(0.68倍)
2021/12/30 vs 2020/12/30
135%(2.35倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
-6%(0.94倍)
2024/03/27 vs 2023/12/29
-1%(0.99倍)
過去安値
137円(2020/03/13)
177%(2.77倍)
379円(3/27)