2058 ヒガシマル

2058
2024/03/27
時価
47億円
PER 予
220.11倍
2010年以降
赤字-1272.73倍
(2010-2023年)
PBR
0.74倍
2010年以降
0.56-0.95倍
(2010-2023年)
配当 予
0.9%
ROE 予
0.33%
ROA 予
0.11%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,004
始値
1,030
高値
1,060
安値
1,004
終値 ±0%
1,004
出来高 +700%
1,600

乖離率

株価(5日)
移動平均値
+0.4%
1,000
株価(25日)
移動平均値
-0.2%
1,006
出来高(5日)
移動平均値
+35.59%
1,180

2023/09/27~2024/03/27

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
03/271,0301,0601,0041,0040%1,60047億6498万-0.2%220.110.74
03/261,0041,0041,0041,004+0.3%20047億6498万-0.1%220.110.74
03/259981,0909981,001+0.6%2,90047億5074万-0.3%219.450.73
03/229959959959950%10047億2227万-0.8%218.140.73
03/21995995995995-1.68%1,10047億2227万-0.8%218.140.73
03/191,0121,0121,0121,012-1.75%10048億295万+0.8%221.860.74
03/181,0301,0301,0301,030+2.69%1,00048億8838万+2.59%225.810.76
03/151,0031,0031,0031,003+0.3%2,50047億6023万+0.1%219.890.74
03/141,0001,0001,0001,000-0.5%10047億4600万-0.3%219.230.73
03/121,0031,0051,0031,005+0.2%30047億6973万+0.1%220.330.74
03/111,0041,0041,0031,003+0.3%50047億6023万-0.1%219.890.74
03/051,0001,0001,0001,000-2.44%10047億4600万-0.4%219.230.73
03/041,0251,0251,0251,025+2.5%40048億6465万+2.09%224.710.75
03/011,0001,0001,0001,000+1.01%20047億4600万-0.3%219.230.73
02/29990990990990-0.1%10046億9854万-1.39%217.040.73
02/28991991991991-0.9%10047億328万-1.29%217.260.73
02/261,0001,0001,0001,0000%1,00047億4600万-0.4%219.230.73
02/221,0001,0001,0001,000-1.48%1,10047億4600万-0.5%219.230.73
02/211,0101,0151,0101,015+0.59%20048億1719万+1%222.520.74
02/201,0101,0101,0091,009-1.37%30047億8871万+0.5%221.210.74
02/151,0231,0231,0231,023+0.29%1,40048億5515万+1.99%224.270.75
02/141,0201,0201,0201,0200%10048億4092万+1.69%223.620.75
02/131,0151,0201,0151,020-0.49%40048億4092万+1.9%223.620.75
02/091,0291,0291,0251,025+3.96%90048億6465万+2.5%224.710.75
02/08985986985986+1.13%50046億7955万-1.3%216.160.72
02/079749759749750%30046億2735万-2.4%213.750.71
02/06973980973975+0.21%30046億2735万-2.5%213.750.71
02/05981981972973-3.66%1,00046億1785万-2.7%213.310.71
02/021,0291,0291,0031,010+0.9%50047億9346万+0.9%221.420.74
01/311,0011,0011,0011,001-0.89%20047億5074万+0.1%219.450.73
01/301,0101,0101,0101,010+1%10047億9346万+1%221.420.74
01/291,0101,0101,0001,000-2.91%1,10047億4600万+0.1%219.230.73
01/261,0281,0301,0281,030+0.49%80048億8838万+3.21%225.810.76
01/251,0201,0251,0201,025+2.4%1,70048億6465万+2.91%224.710.75
01/241,0191,0191,0011,001+0.1%20047億5074万+0.7%219.450.73
01/231,0011,0199901,000-0.1%70047億4600万+0.6%219.230.73
01/221,0081,0201,0011,001-0.6%60047億5074万+0.7%219.450.73
01/191,0071,0071,0071,007+0.6%20047億7922万+1.41%220.770.74
01/181,0011,0011,0011,0010%10047億5074万+1.01%219.450.73
01/171,0011,0011,0011,001+0.1%1,10047億5074万+1.11%219.450.73
01/161,0001,0001,0001,000-0.79%30047億4600万+1.21%219.230.73
01/151,0081,0081,0081,008+0.3%1,70047億8396万+2.13%220.990.74
01/121,0051,0051,0051,005+0.5%10047億6973万+2.03%220.330.74
01/111,0001,0001,0001,000+1.01%1,50047億4600万+1.73%219.230.73
01/10990990990990-1%10046億9854万+0.92%217.040.73
01/091,0001,0001,0001,000+1.01%1,30047億4600万+2.04%219.230.73
01/051,0041,004990990+0.92%60046億9854万+1.23%217.040.73
01/041,0001,000981981-1.9%20046億5582万+0.41%215.070.72
2023
12/291,0001,0001,0001,000+1.94%20047億4600万+2.46%219.230.73
12/27984984981981-1.8%30046億5582万+0.62%215.070.72
12/25999999999999+0.2%80047億4125万+2.57%219.010.73
12/22997997997997+1.42%10047億3176万+2.57%218.570.73
12/21983983983983-1.5%10046億6531万+1.34%215.510.72
12/20997998997998+0.1%50047億3650万+2.99%218.790.73
12/19996997996997+1.63%1,30047億3176万+3.1%218.570.73
12/18981981981981+0.31%10046億5582万+1.66%215.070.72
12/15978978978978+0.31%20046億4158万+1.45%214.410.72
12/14975975975975-1.32%10046億2735万+1.25%213.750.71
12/13997997988988-0.8%20046億8904万+2.7%216.60.72
12/12997997982996+1.22%1,00047億2701万+3.75%218.360.73
12/11983984983984+0.41%1,60046億7006万+2.71%215.720.72
12/08985985980980+1.03%2,00046億5108万+2.51%214.850.72
12/07970970955970+0.1%50046億362万+1.68%212.660.71
12/06955969955969+2.11%40045億9887万+1.68%212.440.71
12/05956970949949-1.76%1,90045億395万-0.11%208.050.7
12/04966966966966+1.05%40045億8463万+1.9%211.780.71
12/01956956956956-0.42%20045億3717万+1.06%209.590.7
11/30960960960960+0.52%1,10045億5616万+1.8%210.460.7
11/28966966955955-1.04%60045億3243万+1.49%209.370.7
11/27965965965965+0.31%30045億7989万+2.66%211.560.71
11/24962962962962+0.21%10045億6565万+2.67%210.90.71
11/21960960960960+0.63%10045億5616万+2.56%210.460.7
11/17971971954954-1.14%1,00045億2768万+2.03%209.150.7
11/16965965965965+0.73%30045億7989万+3.32%211.560.71
11/15958964958958+0.31%1,60045億4666万+2.68%210.020.7
11/13960960955955-0.21%20045億3243万+2.47%209.370.7
11/10950957944957+0.74%1,50045億4192万+2.68%209.810.7
11/07950950950950-0.21%20045億870万+2.04%208.270.7
11/069429529429520%50045億1819万+2.26%208.710.7
11/02952952952952+0.11%40045億1819万+2.26%208.710.7
10/31950955950951+0.11%90045億1344万+2.15%208.490.7
10/309509509509500%10045億870万+2.04%208.270.7
10/27950950950950+1.06%80045億870万+2.04%208.270.7
10/25940940940940+0.64%10044億6124万+1.08%206.080.69
10/24949949934934-1.68%20044億3276万+0.43%204.760.68
10/23930950930950+3.26%1,10045億870万+2.15%208.270.7
10/20931931906920-1.6%60043億6632万-0.97%201.690.67
10/19961963935935+3.2%2,10044億3751万+0.65%204.980.69
10/18965965906906+0.33%3,50042億9987万-2.48%198.620.66
10/17903903903903+0.33%10042億8563万-2.8%197.970.66
10/16900900900900+0.33%30042億7140万-3.23%197.310.66
10/13897897897897-1.43%10042億5716万-3.65%196.650.66
10/11899913899910-0.44%1,30043億1886万-2.26%199.50.67
10/10911914911914+0.33%20043億3784万-1.93%200.380.67
10/05903911903911-1.83%1,50043億2360万-2.25%199.720.67
10/04935935928928-0.75%20044億428万-0.54%203.450.68
10/03935935935935+1.3%30044億3751万+0.21%204.980.69
10/02953953923923-1.81%50043億8055万-1.07%202.350.68
09/28940940940940+1.51%10044億6124万+0.86%206.080.71
09/27955955926926-2.94%2,40043億9479万-0.64%203.010.69

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
646
7/18
580
11/28
8,000
9/15

7/18
--+5.22%
7/18
-5.75%
11/28
2008年
3月期
660
11/22
563
9/27

9/25
9,000
8/17
--+8.45%
5/19
-8.25%
9/27
2009年
3月期
723
3/18
520
12/25
9,000
12/25
--+21.35%
3/18
-14.74%
12/25
2010年
3月期
729
9/25
605
7/16
6,300
7/16
--+11.98%
12/29
-5.8%
9/30
2011年
3月期
720
12/29

10/27
612
7/5
5,000
3/10
34億1712万29億455万+9.47%
10/27
-8.41%
3/31
2012年
3月期
700
3/27

3/26

他27件
645
11/4
3,800
9/15
33億2220万30億6117万+3.34%
2/17
-5.23%
11/4
2013年
3月期
700
8/17

7/27

他5件
600
12/3
10,500
2/6
33億2220万28億4760万+4.15%
12/18
-6.47%
8/27
2014年
3月期
725
9/12
636
4/11
7,500
9/17
34億4085万30億1845万+5.31%
5/31
-2.98%
11/6
2015年
3月期
857
3/24
670
5/19

4/23

他5件
13,800
3/24
40億6732万31億7982万+13.17%
2/16
-4.5%
10/17
2016年
3月期
984
2/15
790
7/9
4,000
7/9
46億7006万37億4934万+19.61%
2/15
-4.91%
7/9
2017年
3月期
1,083
9/21
810
4/8
3,600
3/21
51億3991万38億4426万+13.99%
9/21
-3.69%
8/25
2018年
3月期
1,243
4/19
965
4/3
6,800
5/16
58億9927万45億7989万+12.96%
7/28
-6%
3/2
2019年
3月期
1,330
8/31
1,000
3/29

3/28

他2件
10,900
3/12
63億1218万47億4600万+14.5%
8/31
-9.54%
10/25
2020年
3月期
1,010
7/23

7/18
750
3/10
4,700
7/18
47億9346万35億5950万+6.8%
4/30
-8.96%
3/9
2021年
3月期
1,020
9/4

9/2

他3件
852
1/7
4,100
7/15
48億4092万40億4359万+10.68%
3/26
-8.34%
10/20
2022年
3月期
980
5/27
842
1/31
4,700
7/15
46億5108万39億9613万+2.9%
3/28
-4.82%
10/5
2023年
3月期
956
9/13
850
3/31
5,200
7/13
45億3717万40億3410万+4.61%
3/28
-3.8%
10/11
最新1,004
2024/3/27
1,60047億6498万-0.2%
1,006

年間値上がり率

1999/12/22 vs 1998/12/25
8%(1.08倍)
2000/12/25 vs 1999/12/22
-11%(0.89倍)
2001/12/27 vs 2000/12/25
2%(1.02倍)
2002/12/17 vs 2001/12/27
20%(1.2倍)
2003/12/25 vs 2002/12/17
-13%(0.87倍)
2004/12/27 vs 2003/12/25
-11%(0.89倍)
2005/12/30 vs 2004/12/27
0%(1倍)
2006/12/27 vs 2005/12/30
7%(1.07倍)
2007/12/25 vs 2006/12/27
1%(1.01倍)
2008/12/25 vs 2007/12/25
-20%(0.8倍)
2009/12/29 vs 2008/12/25
38%(1.38倍)
2010/12/29 vs 2009/12/29
0%(1倍)
2011/12/26 vs 2010/12/29
-5%(0.95倍)
2012/12/26 vs 2011/12/26
-5%(0.95倍)
2013/12/30 vs 2012/12/26
3%(1.03倍)
2014/12/29 vs 2013/12/30
12%(1.12倍)
2015/12/29 vs 2014/12/29
7%(1.07倍)
2016/12/29 vs 2015/12/29
20%(1.2倍)
2017/12/27 vs 2016/12/29
13%(1.13倍)
2018/12/28 vs 2017/12/27
4%(1.04倍)
2019/12/30 vs 2018/12/28
-16%(0.84倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/29 vs 2020/12/30
-4%(0.96倍)
2022/12/29 vs 2021/12/29
4%(1.04倍)
2023/12/29 vs 2022/12/29
11%(1.11倍)
2024/03/27 vs 2023/12/29
0%(1倍)
過去安値
520円(2008/12/25)
93%(1.93倍)
1,004円(3/27)