8714 池田泉州 HD

8714
2024/03/27
時価
1138億円
PER 予
10.71倍
2010年以降
赤字-46.77倍
(2010-2023年)
PBR
0.49倍
2010年以降
0.15-3.76倍
(2010-2023年)
配当 予
3.09%
ROE 予
4.54%
ROA 予
0.16%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
402
始値
400
高値
409
安値
400
終値 +0.75%
405
出来高 +49.18%
2,932,500

乖離率

株価(5日)
移動平均値
+0.25%
404
株価(25日)
移動平均値
+3.85%
390
出来高(5日)
移動平均値
+10.03%
2,665,220

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
03/27400409400405+0.75%2,932,5001138億849万+3.85%10.710.49
03/26397403394402+1.26%1,965,8001129億6547万+3.61%10.630.48
03/25410410397397-3.64%3,114,6001115億6042万+2.85%10.50.48
03/22411414402412+1.48%2,353,1001157億7555万+7.29%10.90.5
03/21399410396406+3.05%2,960,1001140億8950万+6.56%10.740.49
03/19398403391394-0.76%2,712,7001107億1740万+4.23%10.420.47
03/18401402392397+0.76%2,508,7001115億6042万+5.59%10.50.48
03/15394401392394-1.5%2,115,0001107億1740万+5.35%10.420.47
03/14400406395400+1.52%2,468,0001124億345万+7.53%10.580.48
03/13403404389394-0.25%2,110,7001107億1740万+6.49%10.420.47
03/12394397387395-0.75%2,315,0001109億9840万+7.34%10.450.47
03/11418418392398-4.33%3,891,5001118億4143万+8.74%10.530.48
03/08409422408416+1.22%3,293,3001168億9959万+14.29%110.5
03/07399417397411+3.79%4,100,8001154億9454万+13.85%10.870.49
03/06386398383396+2.33%1,949,7001112億7941万+10.61%10.480.48
03/05380389378387+1.04%1,938,7001087億5034万+8.71%10.240.47
03/04393394381383-2.05%2,396,8001076億2630万+8.19%10.130.46
03/01383394383391+2.09%2,193,8001098億7437万+11.08%10.340.47
02/29379385375383+2.41%3,051,3001076億2630万+9.43%10.130.46
02/28373387369374+1.08%3,216,4001050億9722万+7.78%9.890.45
02/27367378364370+1.65%2,631,5001039億7319万+6.94%9.790.44
02/26366368363364-0.55%1,166,0001022億8714万+5.81%9.630.44
02/22364368362366+0.55%1,525,0001028億4915万+7.02%9.680.44
02/21357365354364+2.54%1,344,6001022億8714万+6.74%9.630.44
02/20358361354355-0.84%1,525,700997億5806万+4.72%9.390.43
02/19344358343358+3.77%2,208,2001006億109万+5.92%9.470.43
02/16341348341345+2.07%1,784,800969億4797万+2.37%9.130.41
02/15343346336338-1.17%2,053,800949億8091万+0.6%8.940.41
02/14344344341342-0.87%1,015,400961億495万+1.79%9.050.41
02/13343345339345+1.47%1,397,000969億4797万+2.99%9.130.41
02/09340343335340-0.29%2,005,900955億4293万+1.49%8.990.41
02/08345346339341-1.16%1,768,500958億2394万+2.1%9.020.41
02/07342346338345+0.58%2,082,000969億4797万+3.6%9.130.41
02/06347350343343-1.72%2,305,100963億8596万+3.31%9.070.41
02/05351354347349+1.45%2,444,800980億7201万+5.12%9.230.42
02/02346348342344-1.71%2,491,100966億6696万+3.93%9.10.41
02/01344351343350+1.74%2,281,200983億5302万+6.06%9.260.42
01/31339344336344+1.47%1,514,900966億6696万+4.56%9.10.41
01/30337339335339+0.59%896,200952億6192万+3.35%8.970.41
01/29335340335337+0.9%1,134,700946億9990万+3.06%8.910.4
01/263343403313340%1,993,800938億5688万+2.45%8.840.4
01/25337341334334-0.6%1,644,300938億5688万+2.77%8.840.4
01/24327337327336+2.75%2,734,900944億1890万+3.38%8.890.4
01/23330332327327-0.91%1,417,000918億8982万+0.62%8.650.39
01/22329331326330+1.54%1,114,600927億3284万+1.54%8.730.4
01/19328328324325-0.91%1,273,800913億2780万0%8.60.39
01/18327329324328+0.61%1,365,000921億7083万+0.61%8.680.39
01/17330332326326-0.61%1,470,800916億881万0%8.620.39
01/16332332326328-0.91%1,189,800921億7083万+0.31%8.680.39
01/15326332325331+2.48%1,361,000930億1385万+1.22%8.760.4
01/12327327322323-1.22%1,834,400907億6578万-1.22%8.540.39
01/11329333326327+0.31%1,847,000918億8982万0%8.650.39
01/10327330325326-0.61%1,591,900916億881万-0.61%8.620.39
01/09332333327328-0.91%1,268,100921億7083万-0.3%8.680.39
01/05330332327331+1.85%1,224,400930億1385万+0.61%8.760.4
01/04324327318325+0.62%1,095,200913億2780万-1.81%8.60.39
2023
12/293243273193230%1,428,700907億6578万-2.71%8.540.39
12/28323324321323-0.62%841,700907億6578万-3.29%8.540.39
12/27323325321325+0.93%1,028,300913億2780万-2.99%8.60.39
12/263223243203220%950,200904億8477万-4.45%8.520.39
12/25325325321322-0.31%791,000904億8477万-4.73%8.520.39
12/22319324317323+1.89%1,453,600907億6578万-4.72%8.540.39
12/213163173123170%1,859,100890億7973万-6.76%8.390.38
12/20320322315317-0.63%1,892,000890億7973万-7.31%8.390.38
12/19320322316319-0.62%1,964,000896億4175万-7%8.440.38
12/18320322315321-0.93%1,885,000902億377万-6.96%8.490.39
12/15325326320324-0.31%2,499,500910億4679万-6.63%8.570.39
12/14336336322325-2.99%2,418,800913億2780万-6.61%8.60.39
12/13333337332335+0.6%1,223,200941億3789万-4.01%8.860.4
12/12340340331333-3.2%1,949,700935億7587万-5.13%8.810.4
12/11345346340344+1.18%2,079,500966億6696万-2.55%9.10.41
12/08336343335340+0.89%2,932,900955億4293万-4.23%8.990.41
12/07330338330337+0.6%1,533,300946億9990万-5.34%8.910.4
12/06331337328335+2.13%2,021,200941億3789万-6.16%8.860.4
12/05337339327328-2.38%2,371,800921億7083万-8.12%8.680.39
12/04337339331336-0.59%2,309,300944億1890万-6.15%8.890.4
12/01348348338338-1.17%2,517,200949億8091万-5.59%8.940.41
11/30348350341342-1.72%8,080,100961億495万-4.2%9.050.41
11/29361361346348-3.6%2,369,700977億9100万-2.52%9.210.42
11/283623693613610%2,064,8001014億4411万+1.4%9.550.43
11/27368368361361-1.1%1,374,1001014億4411万+1.69%9.550.43
11/24365366360365+0.55%1,292,1001025億6815万+3.11%9.660.44
11/22359365357363+1.11%1,481,0001020億613万+3.13%9.60.44
11/213553603533590%1,930,2001008億8209万+2.28%9.50.43
11/20356362355359+0.84%1,919,3001008億8209万+2.87%9.50.43
11/17347356346356+2.01%1,825,4001000億3907万+2.3%9.420.43
11/16355355348349-0.57%1,967,600980億7201万+0.58%9.230.42
11/15355358346351-0.28%2,555,500986億3402万+1.45%9.290.42
11/14361362349352-2.49%2,215,900989億1503万+2.03%9.310.42
11/133653663563610%1,846,0001014億4411万+4.94%9.550.43
11/10356363354361+1.69%2,142,6001014億4411万+5.56%9.550.43
11/09352356345355-0.56%3,928,400997億5806万+4.41%9.390.43
11/08390390353357-7.99%7,155,6001003億2008万+5.31%9.440.43
11/07382393382388+0.78%2,345,9001090億3134万+14.79%10.260.47
11/06386387379385+0.79%3,455,2001081億8832万+14.93%10.180.46
11/02382384374382+1.33%3,327,1001073億4529万+14.71%10.110.46
11/01359379357377+6.8%4,624,1001059億4025万+13.9%9.970.45
10/31349356341353+3.82%4,124,500991億9604万+7.29%9.340.42
10/30343349338340-1.45%4,634,600955億4293万+3.66%8.990.41
10/27333345332345+4.23%3,178,900969億4797万+5.18%9.130.41

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
2010年
3月期
2,295
459
10/19
835
167
3/29
5,804,620
29,023,100
3/9
--+9.95%
12/17
-30.43%
2/15
2011年
3月期
900
180
4/12
480
96
3/14
3,858,360
19,291,800
4/12
2146億1274万1144億6012万+19.5%
9/15
-21.06%
3/15
2012年
3月期
645
129
9/29
500
100
5/27

100
5/26

他3件
6,219,880
31,099,400
5/31
1538億579万1192億2930万+12.71%
6/23
-12.22%
5/24
2013年
3月期
585
117
4/5
397
8/1
1,135,300
3/15
1394億9828万946億6806万+8.04%
3/21
-19.93%
7/31
2014年
3月期
567
5/16
437
2/14
1,260,000
5/23
1352億602万1042億642万+9.11%
7/9
-9.92%
6/14
2015年
3月期
607
11/19
434
4/11
2,144,000
12/2
1447億4438万1034億9104万+8.66%
11/18
-8.97%
10/17
2016年
3月期
592
4/2
373
2/12
12,494,500
4/30
1411億6751万1048億1621万+9.04%
4/27
-17.2%
2/12
2017年
3月期
564
12/21
364
7/8
3,228,200
3/23
1584億8886万1022億8714万+12.96%
8/1
-8.89%
3/23
2018年
3月期
495
5/11

5/9
395
11/28

11/24

他2件
5,422,700
3/16
1390億9927万1109億9840万+6.33%
9/22
-7.97%
11/15
2019年
3月期
437
5/14

4/25
272
12/25
2,285,900
5/15
1228億77万764億3434万+6.73%
7/30
-13.53%
12/25
2020年
3月期
297
4/2
127
3/13
3,969,700
5/15
834億5956万356億8809万+9.46%
9/17
-24.87%
3/13
2021年
3月期
208
3/22
137
4/6

4/3
5,155,300
3/23
584億4979万384億9818万+19.74%
3/22
-8.82%
7/10
2022年
3月期
202
2/9
147
12/1

11/30
11,773,100
11/30
567億6374万413億826万+11.8%
1/11
-9.65%
3/8
2023年
3月期
274
3/9
166
4/8

4/7
5,597,500
3/14
769億9636万466億4743万+10.26%
11/28
-9.18%
3/16
最新405
2024/3/27
2,932,5001138億849万+3.85%
390

年間値上がり率

2010/12/30 vs 2009/12/30
-66%(0.34倍)
2011/12/30 vs 2010/12/30
-3%(0.97倍)
2012/12/28 vs 2011/12/30
-13%(0.87倍)
2013/12/30 vs 2012/12/28
-1%(0.99倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/30 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/30
-23%(0.77倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
-31%(0.69倍)
2020/12/30 vs 2019/12/30
-29%(0.71倍)
2021/12/30 vs 2020/12/30
15%(1.15倍)
2022/12/30 vs 2021/12/30
49%(1.49倍)
2023/12/29 vs 2022/12/30
28%(1.28倍)
2024/03/27 vs 2023/12/29
25%(1.25倍)
過去安値
127円(2020/03/13)
219%(3.19倍)
405円(3/27)