2434 高砂丸誠エンジニアリングサービス

2434
2014/09/25
時価
53億円
PER 予
19.46倍
2010年以降
8.73-19.52倍
(2010-2014年)
PBR
1.04倍
2010年以降
0.41-0.75倍
(2010-2014年)
配当 予
2.06%
ROE 予
5.34%
ROA 予
4.04%
資料
Link

株価チャート

株価

9/25

前日 (9/24)
964
始値
952
高値
973
安値
952
終値 +0.93%
973
出来高 -20.75%
4,200

乖離率

株価(5日)
移動平均値
+0.83%
965
株価(25日)
移動平均値
+2.1%
953
出来高(5日)
移動平均値
+25.75%
3,340

2014/04/28~2014/09/25

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
2014
09/25952973952973+0.93%4,20053億9042万+2.1%19.461.01
09/249499649449640%5,30053億4056万+1.26%19.281
09/22971971953964+0.1%3,70053億4056万+1.37%19.281
09/19956974956963+0.31%1,90053億3502万+1.37%19.261
09/18953960953960+0.21%1,60053億1840万+1.16%19.21
09/17964964949958-1.94%8,00053億732万+1.16%19.161
09/16972987971977+0.51%2,80054億1258万+3.5%19.541.02
09/12986986969972+0.1%2,00053億8488万+3.29%19.441.01
09/11983983968971-0.82%90053億7934万+3.63%19.421.01
09/10967979962979-0.51%1,10054億2366万+4.71%19.581.02
09/09988993970984+0.61%1,80054億5136万+5.69%19.681.03
09/08968990968978+2.62%10,30054億1812万+5.5%19.561.02
09/05968968953953-1.55%1,50052億7962万+3.25%19.060.99
09/04981998960968-1.33%7,10053億6272万+5.22%19.361.01
09/03949981949981+3.81%7,60054億3474万+7.1%19.621.02
09/02940965940945-0.94%1,80052億3530万+3.5%18.90.98
09/01903954903954+5.53%12,20052億8516万+4.84%19.080.99
08/29906910899904-0.22%4,10050億816万-0.33%18.080.94
08/28910910905906-1.84%1,10050億1924万0%18.120.94
08/279209339159230%2,50051億1342万+1.88%18.460.96
08/26920924908923+0.54%6,10051億1342万+2.56%18.460.96
08/25909924902918+0.77%3,40050億8572万+2.57%18.360.96
08/22942942911911-4.61%6,20050億4694万+2.24%18.220.95
08/21944955940955+2.36%3,20052億9070万+7.67%19.11
08/20941945933933-1.27%1,50051億6882万+5.9%18.660.97
08/19955964931945-0.42%7,40052億3530万+7.88%18.90.98
08/18931965931949+0.96%6,60052億5746万+8.96%18.980.99
08/15946950924940+0.53%7,90052億760万+8.8%18.80.98
08/14912935905935+2.75%16,90051億7990万+8.85%18.70.97
08/13893910891910+1.9%6,50050億4140万+6.56%18.20.95
08/12890898889893-0.11%2,80049億4722万+4.94%17.860.93
08/11897899880894+1.02%1,40049億5276万+5.42%17.880.93
08/08895897873885-1.34%4,50049億290万+4.61%17.70.92
08/07895897888897+1.36%1,20049億6938万+6.28%17.940.93
08/06885890882885+0.23%1,10049億290万+5.23%17.70.92
08/05881885881883+0.23%60048億9182万+5.37%17.660.92
08/04885885881881-0.34%30048億8074万+5.38%17.620.92
08/01877884877884+0.8%90048億9736万+6.12%17.680.92
07/31881886877877-0.68%2,60048億5858万+5.66%17.540.91
07/30885914883883+0.34%14,50048億9182万+6.64%17.660.92
07/29875883872880-0.23%6,80048億7520万+6.67%17.60.92
07/28886890875882-0.45%4,00048億8628万+7.3%17.640.92
07/25898899874886-0.11%9,70049億844万+8.31%17.720.92
07/24855915855887+11.85%16,40049億1398万+8.83%17.740.92
07/23791793791793-0.38%50043億9322万-2.22%15.860.83
07/22794796782796-0.5%1,30044億984万-1.61%15.920.83
07/18793800793800-1.96%80044億3200万-0.99%160.83
07/17803817803816+0.74%1,70045億2064万+1.12%16.320.85
07/15809810809810+0.12%1,20044億8740万+0.62%16.20.84
07/14795809795809-0.12%1,10044億8186万+0.75%16.180.84
07/11796810796810+1.76%60044億8740万+1.25%16.20.84
07/10797799796796-1.12%40044億984万-0.25%15.920.83
07/09798805798805-0.86%2,90044億5970万+1.26%16.10.84
07/08809812799812-1.46%16,40044億9848万+2.53%16.240.85
07/07814824814824-0.6%70045億6496万+4.44%16.480.86
07/04821829821829-0.72%1,40045億9266万+5.61%16.580.86
07/03816845816835+0.72%10,10046億2590万+7.05%16.70.87
07/02817829817829-0.12%50045億9266万+6.83%16.580.86
07/01820835820830+1.22%7,40045億9820万+7.51%16.60.86
06/30792820792820+0.24%20,90045億4280万+6.91%16.40.87
06/27809818808818+1.11%17,00045億3172万+7.35%16.360.87
06/26817817803809-1.34%3,00044億8186万+6.87%16.180.86
06/25821828820820-0.12%1,40045億4280万+9.04%16.40.87
06/24794821794821+1.99%8,80045億4834万+9.91%16.420.87
06/23802805791805+0.12%5,60044億5970万+8.49%16.10.85
06/20793805793804+0.75%3,90044億5416万+8.94%16.080.85
06/19790812790798+1.14%18,00044億2092万+8.72%15.960.84
06/18777795777789+0.25%1,80043億7106万+7.93%15.780.83
06/17760790760787+2.88%12,30043億5998万+8.25%15.740.83
06/16765769765765-0.52%1,20042億3810万+5.66%15.30.81
06/13758770758769-0.13%2,70042億6026万+6.51%15.380.81
06/12769770761770+0.13%9,30042億6580万+6.94%15.40.81
06/11752769752769+2.53%6,60042億6026万+7.1%15.380.81
06/10734779734750+0.54%6,60041億5500万+4.9%150.79
06/06740746735746+0.81%4,00041億3284万+4.78%14.920.79
06/05731740731740+1.37%2,70040億9960万+4.37%14.80.78
06/04731739730730-1.35%1,10040億4420万+3.25%14.60.77
06/03721743721740+2.78%18,80040億9960万+4.96%14.80.78
06/02720730708720-0.41%11,40039億8880万+2.71%14.40.76
05/30717723717723+0.42%40040億542万+3.43%14.460.76
05/29720721720720-1.64%1,60039億8880万+3.3%14.40.76
05/28716732715732+2.23%11,50040億5528万+5.48%14.640.77
05/27714725714716+0.28%8,10039億6664万+3.62%14.320.76
05/26710714710714+1.28%1,10039億5556万+3.63%14.280.76
05/23700705695705+2.32%1,00039億570万+2.77%14.10.75
05/22682689682689+0.58%1,20038億1706万+0.88%13.780.73
05/21690690685685-0.72%1,30037億9490万+0.59%13.70.72
05/20686690686690-0.43%40038億2260万+1.47%13.80.73
05/19693693693693-2.12%1,40038億3922万+2.06%13.860.73
05/16719719708708-0.42%70039億2232万+4.42%14.160.75
05/15705720705711-1.25%2,10039億3894万+5.02%14.220.75
05/14681725681720+4.96%7,70039億8880万+6.35%14.40.76
05/13703719686686-4.59%3,50038億44万+1.48%13.720.73
05/09712720712719+0.98%3,70039億8326万+6.2%14.380.76
05/08701715700712+1.57%11,80039億4448万+5.17%14.240.75
05/07709709700701-2.5%2,50038億8354万+3.55%14.020.74
05/02702721702719+3.45%18,50039億8326万+6.2%14.380.76
05/01684699684695+2.66%2,60038億5030万+2.81%13.90.74
04/30666677666677-0.73%50037億5058万+0.15%13.540.72
04/28690695680682-0.73%3,70037億7828万+0.74%13.640.72

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2008年
3月期
733
4/2
422
3/17
32,500
4/11
+4.21%
11/29
-17.9%
8/17
2009年
3月期
480
6/30
310
10/14
38,100
10/31
+15.3%
12/30
-24.21%
10/14
2010年
3月期
440
3/26
365
5/13

5/12
33,600
7/1
+8.17%
6/9
-6.43%
11/27
2011年
3月期
458
3/25

1/13
386
3/15
18,800
6/30
+7.2%
12/27
-11.93%
3/15
2012年
3月期
596
2/15
392
11/8
271,800
2/15
+32.17%
2/15
-11.62%
3/15
2013年
3月期
594
2/6
455
6/4
11,700
7/19
+10.38%
12/26
-4.78%
4/18
2014年
3月期
723
3/24
552
4/18
167,000
3/24
+13.85%
3/24
-4.59%
6/3

年間値上がり率

2006/12/29 vs 2005/12/30
-29%(0.71倍)
2007/12/28 vs 2006/12/29
-35%(0.65倍)
2008/12/30 vs 2007/12/28
-22%(0.78倍)
2009/12/30 vs 2008/12/30
-6%(0.94倍)
2010/12/30 vs 2009/12/30
9%(1.09倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
36%(1.36倍)
2013/12/30 vs 2012/12/28
7%(1.07倍)