9734 精養軒

9734
2023/05/18
時価
31億円
PER
-倍
2010年以降
赤字-173.77倍
(2010-2023年)
PBR
1.78倍
2010年以降
0.24-1.65倍
(2010-2023年)
配当
0%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

5/18

前日 (5/17)
1,192
始値
1,192
高値
1,196
安値
1,192
終値 +0.34%
1,196
出来高 +90%
3,800

乖離率

株価(5日)
移動平均値
+0.25%
1,193
株価(25日)
移動平均値
+0.34%
1,192
出来高(5日)
移動平均値
+7.34%
3,540

2022/11/30~2023/05/18

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
2023
05/181,1921,1961,1921,196+0.34%3,80031億4308万+0.34%-1.78
05/171,1921,1931,1921,192-0.08%2,00031億3257万+0.08%-1.78
05/161,1931,1931,1921,193+0.08%2,10031億3520万+0.17%-1.78
05/151,1911,1921,1911,1920%5,70031億3257万+0.08%-1.78
05/121,1921,1921,1911,192+0.08%4,10031億3257万+0.08%-1.78
05/111,1921,1921,1911,191-0.08%4,10031億2994万0%-1.78
05/101,1921,1921,1911,192+0.08%5,40031億3257万0%-1.78
05/091,1921,1921,1911,1910%6,80031億2994万-0.08%-1.78
05/081,1921,1921,1911,191-0.17%6,50031億2994万-0.08%-1.78
05/021,1911,1931,1911,193+0.17%9,30031億3520万+0.08%-1.78
05/011,1911,1921,1911,191-0.08%6,90031億2994万-0.08%-1.78
04/281,1911,1931,1911,192+0.08%7,60031億3257万0%-1.78
04/271,1921,1921,1911,1910%12,60031億2994万0%-1.78
04/261,1911,1911,1911,1910%80031億2994万0%-1.78
04/251,1911,1911,1911,1910%2,40031億2994万0%-1.78
04/241,1911,1911,1911,1910%1,10031億2994万0%-1.78
04/211,1931,1931,1911,1910%3,70031億2994万0%-1.78
04/201,1911,1911,1911,1910%1,40031億2994万0%-1.78
04/191,1911,1911,1911,1910%1,10031億2994万-0.08%-1.78
04/181,1911,1911,1911,1910%1,40031億2994万+0.59%-1.78
04/171,1911,1921,1901,1910%6,80031億2994万+1.71%-1.78
04/141,1911,1911,1911,1910%2,10031億2994万+3.39%-1.78
04/131,1911,1911,1911,1910%3,60031億2994万+5.21%-1.78
04/121,1911,1931,1911,191-0.17%3,90031億2994万+7.01%-1.78
04/111,1911,1931,1901,193+0.17%19,80031億3520万+9.15%-1.78
04/101,1911,1941,1911,1910%11,80031億2994万+10.89%-1.78
04/071,1911,1911,1911,191-0.17%1,60031億2994万+13%-1.78
04/061,1921,1931,1901,193-0.08%14,70031億3520万+15.38%-1.78
04/051,1931,1941,1881,194+0.17%21,40031億3783万+17.75%-1.78
04/041,1921,1941,1911,1920%7,50031億3257万+19.92%-1.78
04/031,1921,1931,1911,1920%5,20031億3257万+22.38%-1.78
03/311,1921,1931,1901,192-0.17%6,20031億3257万+24.95%-1.78
03/301,1911,1941,1901,194+0.34%9,00031億3783万+27.97%-1.78
03/291,1911,1911,1901,190-0.08%4,80031億2732万+30.34%-1.77
03/281,1911,1911,1901,1910%5,30031億2994万+33.52%-1.78
03/271,1901,1911,1891,191+0.08%8,30031億2994万+36.58%-1.78
03/241,1901,1921,1901,1900%10,90031億2732万+39.51%-1.77
03/231,1901,1921,1901,190-0.08%6,80031億2732万+42.86%-1.77
03/221,1901,1921,1901,1910%10,90031億2994万+46.49%-1.78
03/201,1901,1931,1891,1910%25,80031億2994万+50.19%-1.78
03/171,1921,1921,1891,191-0.17%30,20031億2994万+54.08%-1.78
03/161,1931,1941,1901,193+0.08%35,90031億3520万+58.43%-1.78
03/151,1941,1981,1871,192+17.79%135,30031億3257万+62.62%-1.78
03/141,0121,0121,0121,012+17.4%1,80026億5953万+41.94%-1.51
03/13862862862862+21.07%2,30022億6533万+22.97%-1.28
03/10710712710712+1.71%5,00018億7113万+2.59%-1.06
03/09705706700700+0.14%1,00018億3960万+1.01%-1.04
03/08699699699699-0.43%10018億3697万+0.87%-1.04
03/077027027027020%40018億4485万+1.3%-1.05
03/06703703702702-1.13%30018億4485万+1.3%-1.05
03/03695710694710+2.16%2,10018億6588万+2.6%-1.06
03/02694705694695+0.29%1,00018億2646万+0.58%-1.04
03/01692693692693+1.02%20018億2120万+0.29%-1.03
02/28691692686686-0.15%60018億280万-0.72%-1.02
02/24688688687687+0.73%70018億543万-0.58%-1.02
02/22682682682682+0.15%10017億9229万-1.3%-1.02
02/216946946816810%1,00017億8966万-1.45%-1.02
02/20681681681681-0.58%10017億8966万-1.45%-1.02
02/16685685685685-0.44%10018億18万-0.87%-1.02
02/15688688688688-1.43%40018億806万-0.43%-1.03
02/14698698698698+0.14%40018億3434万+1.01%-1.04
02/09695697695697+1.75%30018億3171万+1.01%-1.04
02/08692692685685-1.01%1,40018億18万-0.72%-1.02
02/076926926926920%20018億1857万+0.29%-1.03
02/03692692692692-0.86%20018億1857万+0.29%-1.03
02/026986986986980%10018億3434万+1.16%-1.04
02/01705705698698+0.43%20018億3434万+1.16%-1.04
01/31707707695695-1.7%50018億2646万+0.72%-1.04
01/30707707707707+2.32%20018億5799万+2.46%-1.05
01/26691691691691+0.29%10018億1594万+0.14%-1.03
01/24699699689689-1.43%20018億1069万-0.14%-1.03
01/23699699699699+0.14%40018億3697万+1.3%-1.04
01/20699699698698-0.14%70018億3434万+1.16%-1.04
01/18692699692699+2.49%60018億3697万+1.16%-1.04
01/17682682682682-0.73%10017億9229万-1.3%-1.02
01/16698698687687+0.29%60018億543万-0.72%-1.02
01/10685685685685-1.01%30018億18万-1.15%-1.02
01/056927086926920%1,00018億1857万-0.14%-1.03
01/04695695692692+0.58%20018億1857万-0.29%-1.03
2022
12/30698698688688+1.47%20018億806万-0.86%-1.03
12/28678678672678+0.3%2,70017億8178万-2.45%-1.01
12/27682682676676-0.88%1,00017億7652万-2.87%-1.01
12/26682682682682+0.15%10017億9229万-2.01%-1.02
12/23681681681681-0.73%1,00017億8966万-2.3%-1.02
12/226866866866860%10018億280万-1.72%-1.02
12/21689689685686-0.44%1,60018億280万-1.86%-1.02
12/206926926896890%50018億1069万-1.57%-1.03
12/19689689689689+0.15%10018億1069万-1.57%-1.03
12/16695695688688-0.86%40018億806万-1.85%-1.03
12/15695697694694-0.29%40018億2383万-1.14%-1.03
12/14697697696696-0.14%30018億2908万-0.85%-1.04
12/13688697688697-0.14%20018億3171万-0.71%-1.04
12/12700700687698+0.29%1,90018億3434万-0.57%-1.04
12/09699700696696-0.57%1,50018億2908万-1%-1.04
12/07700700700700+1.16%20018億3960万-0.57%-1.04
12/06710710690692-2.54%1,20018億1857万-1.7%-1.03
12/05708710708710+0.28%20018億6588万+0.57%-1.06
12/02708708708708+1.14%20018億6062万+0.28%-1.06
12/01710710700700-1.41%1,10018億3960万-0.85%-1.04
11/30710710710710+1.43%10018億6588万+0.57%-1.06

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
1月期
1,200
11/2

8/2
910
1/18
81,200
11/14
--+8.57%
5/2
-12.59%
11/28
2009年
1月期
1,000
7/16

3/3
700
12/5
3,600
10/23
--+8.54%
6/3
-12.31%
10/10
2010年
1月期
840
12/18
630
3/11
7,000
6/29
--+17.3%
5/29
-10.7%
2/22
2011年
1月期
829
2/2
530
12/20

12/17
4,300
11/26
21億7861万13億9284万+8.84%
11/22
-37.09%
3/18
2012年
1月期
600
2/2
255
11/28

11/21
39,400
3/18
15億7680万6億7014万+15.25%
3/6
-38.28%
3/25
2013年
1月期
636
7/10
292
2/6

2/2
70,400
7/10
16億7140万7億6737万+43.68%
7/9
-20.7%
7/26
2014年
1月期
1,230
1/28
520
2/7
209,200
1/28
32億3244万13億6656万+54.57%
1/27
-26.38%
6/27
2015年
1月期
1,020
3/11
560
5/23

5/21
116,400
12/12
26億8056万14億7168万+24.4%
1/9
-21.35%
3/20
2016年
1月期
866
6/11
674
9/7
13,000
6/11

5/26
22億7584万17億7127万+13.56%
6/11
-16.87%
2/15
2017年
1月期
835
2/2
595
2/15
40,800
1/17
21億9438万15億6366万+12.8%
7/15
-10.54%
8/4
2018年
1月期
2,143
11/28
725
2/3
210,400
11/28
56億3180万19億530万+87.92%
11/28
-23.42%
12/26
2019年
1月期
1,390
2/26
720
12/25
42,200
2/23
36億5292万18億9216万+16.58%
2/4
-20.95%
12/25
2020年
1月期
1,231
1/28

1/27
895
5/10
61,800
8/5
32億3506万23億5206万+11.31%
8/7
-21.85%
3/9
2021年
1月期
1,214
2/6
642
3/23
23,700
3/4
31億9039万16億8717万+8.25%
3/9
-32.04%
3/17
2022年
1月期
958
3/23
741
1/28
65,000
6/23
25億1762万19億4734万+8.8%
6/4
-8.12%
1/14
2023年
1月期
802
3/1
670
5/25
6,700
9/9
21億765万17億6076万+41.88%
3/14
-5.3%
5/6

年間値上がり率

1989/12/28 vs 1988/12/08
44%(1.44倍)
1990/12/03 vs 1989/12/28
-16%(0.84倍)
1991/12/17 vs 1990/12/03
-29%(0.71倍)
1992/12/22 vs 1991/12/17
-42%(0.58倍)
1993/12/27 vs 1992/12/22
2%(1.02倍)
1994/12/30 vs 1993/12/27
-16%(0.84倍)
1995/12/21 vs 1994/12/30
-16%(0.84倍)
1996/12/16 vs 1995/12/21
-11%(0.89倍)
1997/12/26 vs 1996/12/16
-35%(0.65倍)
1998/12/29 vs 1997/12/26
-37%(0.63倍)
1999/12/30 vs 1998/12/29
58%(1.58倍)
2000/12/29 vs 1999/12/30
-59%(0.41倍)
2001/12/25 vs 2000/12/29
18%(1.18倍)
2002/12/30 vs 2001/12/25
21%(1.21倍)
2003/12/30 vs 2002/12/30
26%(1.26倍)
2004/12/30 vs 2003/12/30
-7%(0.93倍)
2005/12/30 vs 2004/12/30
73%(1.73倍)
2006/12/29 vs 2005/12/30
-28%(0.72倍)
2007/12/28 vs 2006/12/29
-6%(0.94倍)
2008/12/30 vs 2007/12/28
-19%(0.81倍)
2009/12/30 vs 2008/12/30
2%(1.02倍)
2010/12/30 vs 2009/12/30
-30%(0.7倍)
2011/12/30 vs 2010/12/30
-49%(0.51倍)
2012/12/28 vs 2011/12/30
89%(1.89倍)
2013/12/30 vs 2012/12/28
27%(1.27倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
7%(1.07倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
78%(1.78倍)
2018/12/28 vs 2017/12/29
-38%(0.62倍)
2019/12/30 vs 2018/12/28
46%(1.46倍)
2020/12/30 vs 2019/12/30
-31%(0.69倍)
2021/12/30 vs 2020/12/30
7%(1.07倍)
2022/12/30 vs 2021/12/30
-18%(0.82倍)