7758 セコニック

7758
2022/03/15
時価
63億円
PER 予
62.96倍
2010年以降
赤字-69.5倍
(2010-2021年)
PBR
0.99倍
2010年以降
0.23-0.92倍
(2010-2021年)
配当 予
0%
ROE 予
1.57%
ROA 予
1.24%
資料
Link
CSV,JSON

株価チャート

株価

3/15

前日 (3/14)
3,380
始値
3,380
高値
3,395
安値
3,380
終値 +0.44%
3,395
出来高 +18.75%
1,900

乖離率

株価(5日)
移動平均値
+0.35%
3,383
株価(25日)
移動平均値
+0.41%
3,381
出来高(5日)
移動平均値
+11.76%
1,700

2021/09/27~2022/03/15

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
2022
03/153,3803,3953,3803,395+0.44%1,90063億8260万+0.41%62.960.99
03/143,3803,3803,3803,3800%1,60063億5440万0%62.680.98
03/113,3803,3803,3803,3800%40063億5440万0%62.680.98
03/103,3803,3853,3803,3800%90063億5440万0%62.680.98
03/083,3803,3803,3703,3800%3,70063億5440万0%62.680.98
03/073,3803,3803,3753,3800%60063億5440万0%62.680.98
03/043,3803,3803,3803,3800%1,20063億5440万0%62.680.98
03/033,3803,3803,3803,3800%10063億5440万0%62.680.98
03/023,3803,3803,3803,3800%80063億5440万0%62.680.98
03/013,3803,3803,3803,3800%70063億5440万0%62.680.98
02/283,3753,3803,3753,3800%90063億5440万0%62.680.98
02/253,3803,3803,3803,3800%1,30063億5440万0%62.680.98
02/243,3803,3803,3753,3800%90063億5440万0%62.680.98
02/223,3703,3803,3703,3800%1,70063億5440万0%62.680.98
02/213,3803,3803,3803,3800%10063億5440万0%62.680.98
02/183,3803,3803,3803,3800%10063億5440万+0.03%62.680.98
02/163,3803,3803,3803,3800%70063億5440万+0.03%62.680.98
02/083,3853,3853,3803,3800%50063億5440万+0.03%62.680.98
02/073,3803,3803,3803,380-0.15%2,20063億5440万+0.03%62.680.98
02/043,3853,3853,3853,385+0.15%10063億6380万+0.18%62.770.99
01/283,3853,3853,3803,3800%60063億5440万+0.03%62.680.98
01/273,3803,3803,3803,3800%80063億5440万+0.03%62.680.98
01/263,3803,3803,3803,3800%10063億5440万+0.03%62.680.98
01/253,3903,3903,3803,3800%30063億5440万+0.03%62.680.98
01/243,3803,3903,3803,3800%3,80063億5440万0%62.680.98
01/193,3803,3803,3803,3800%20063億5440万0%62.680.98
01/183,3803,3803,3803,3800%10063億5440万0%62.680.98
01/143,3803,3803,3803,3800%70063億5440万0%62.680.98
01/133,3803,3803,3803,3800%1,20063億5440万-0.03%62.680.98
01/123,3753,3803,3753,3800%50063億5440万-0.03%62.680.98
01/113,3803,3803,3803,3800%10063億5440万-0.03%62.680.98
01/073,3803,3803,3753,3800%1,50063億5440万-0.03%62.680.98
01/063,3803,3803,3803,3800%1,00063億5440万-0.03%62.680.98
01/053,3803,3803,3803,3800%20063億5440万-0.03%62.680.98
01/043,3803,3853,3753,3800%9,20063億5440万-0.03%62.680.98
2021
12/303,3803,3803,3803,3800%1,80063億5440万-0.03%62.680.98
12/293,3703,3853,3703,380+0.15%3,80063億5440万-0.03%62.680.98
12/283,3703,3753,3703,375+0.15%50063億4500万-0.18%62.590.98
12/273,3703,3703,3703,3700%1,40063億3560万-0.33%62.490.98
12/243,3653,3703,3653,370-0.3%1,60063億3560万-0.33%62.490.98
12/233,3753,3853,3703,3800%13,40063億5440万-0.03%62.680.98
12/223,3753,3903,3753,380+0.15%5,90063億5440万+0.15%62.680.98
12/213,3803,3853,3753,375+0.15%10,70063億4500万+2.09%62.590.98
12/203,3653,3803,3653,370-0.44%8,60063億3560万+4.53%62.490.98
12/173,3853,3853,3853,3850%1,70063億6380万+8.11%62.770.99
12/163,3853,3903,3853,3850%2,00063億6380万+11.46%62.770.99
12/153,3903,3903,3853,385-0.15%13,30063億6380万+15.02%62.770.99
12/143,3903,3903,3903,3900%7,60063億7320万+18.99%62.860.99
12/133,3953,4003,3903,390+0.15%16,50063億7320万+23.05%62.860.99
12/103,3853,3853,3853,3850%1,50063億6380万+27.16%62.770.99
12/093,3853,3853,3853,3850%3,90063億6380万+31.81%62.770.99
12/083,3903,3903,3853,385-0.15%16,20063億6380万+36.82%62.770.99
12/073,3903,3903,3903,3900%4,00063億7320万+42.5%62.860.99
12/063,3853,3903,3853,390+0.3%32,00063億7320万+48.49%62.860.99
12/033,3853,3853,3803,380-0.15%26,10063億5440万+54.41%62.680.98
12/023,3753,3853,3753,385+0.3%23,00063億6380万+61.65%62.770.99
12/013,3803,3803,3753,375-0.15%42,30063億4500万+68.83%62.590.98
11/303,3803,3853,3803,3800%20,80063億5440万+77.43%62.680.98
11/293,3803,3853,3803,3800%28,30063億5440万+86.74%62.680.98
11/263,3803,3853,3803,3800%19,20063億5440万+96.97%62.680.98
11/253,3803,3803,3753,380+0.15%48,40063億5440万+108.38%62.680.98
11/243,3753,3803,3753,3750%10,30063億4500万+121.02%62.590.98
11/223,3753,3803,3753,375-0.15%17,50063億4500万+135.52%62.590.98
11/193,3753,3803,3703,380+0.45%86,10063億5440万+152.43%62.680.98
11/183,3753,3853,3653,365+4.02%297,70063億2620万+170.28%62.40.98
11/173,2353,2353,2353,235+97.86%8,50060億8180万+180.82%59.990.94
11/161,6351,6351,6351,635+22.47%3,50030億7380万+53.52%30.320.48
11/151,3351,3351,3351,335+28.99%7,90025億980万+28.24%24.760.39
11/121,0481,0481,0351,035-0.58%40019億4580万+0.58%19.190.3
11/111,0551,0551,0411,041+0.68%20019億5708万+1.07%19.30.3
11/101,0451,0491,0341,034-1.24%80019億4392万+0.29%19.170.3
11/091,0471,0471,0471,047+0.58%10019億6836万+1.55%19.420.31
11/081,0411,0411,0411,041-0.38%10019億5708万+0.97%19.30.3
11/051,0451,0641,0451,0450%1,70019億6460万+1.36%19.380.3
11/041,0311,0451,0311,045+1.46%70019億6460万+1.36%19.380.3
11/011,0231,0301,0231,030+1.98%60019億3640万-0.1%19.10.3
10/291,0101,0101,0091,010+0.1%1,70018億9880万-2.04%18.730.29
10/281,0091,0091,0091,009-1.08%50018億9692万-2.13%18.710.29
10/271,0201,0201,0201,0200%10019億1760万-1.16%18.920.3
10/261,0201,0201,0201,020+0.69%10019億1760万-1.26%18.920.3
10/251,0201,0201,0131,013-0.49%30019億444万-2.03%18.790.3
10/221,0181,0181,0181,018+0.69%10019億1384万-1.74%18.880.3
10/211,0211,0231,0071,011-0.88%1,20019億68万-2.51%18.750.29
10/201,0271,0271,0201,020-0.2%30019億1760万-1.83%18.920.3
10/191,0221,0221,0221,022-0.39%20019億2136万-1.73%18.950.3
10/181,0261,0261,0261,026+0.59%20019億2888万-1.44%19.030.3
10/151,0171,0201,0171,020+0.89%20019億1760万-2.02%18.920.3
10/141,0141,0151,0111,011-1.56%1,40019億68万-2.98%18.750.29
10/131,0321,0321,0271,027-1.25%30019億3076万-1.53%19.040.3
10/121,0701,0701,0401,040-2.8%1,80019億5520万-0.29%19.290.3
10/111,0601,0701,0601,070+3.68%70020億1160万+2.59%19.840.31
10/071,0321,0321,0321,032-1.53%10019億4016万-0.96%19.140.3
10/061,0351,0481,0291,0480%7,70019億7024万+0.58%19.430.31
10/051,0551,0551,0481,048-1.6%20019億7024万+0.58%19.430.31
10/041,0481,0801,0481,065+1.62%90020億220万+2.21%19.750.31
10/011,0481,0481,0481,048+0.96%10019億7024万+0.58%19.430.31
09/301,0381,0381,0381,038+0.1%20019億5144万-0.29%19.250.31
09/291,0521,0521,0371,037-1.52%20019億4956万-0.38%19.230.31
09/281,0431,0531,0431,053+0.96%90019億7964万+1.25%19.530.31
09/271,0331,0431,0331,043+1.66%40019億6084万+0.38%19.340.31

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
3,860
386
4/5
2,510
251
6/8
21,600
216,000
6/12
--+12.93%
12/18
-19.73%
6/8
2008年
3月期
4,730
473
11/7
2,470
247
3/17
26,300
263,000
8/8
--+16.62%
8/27
-22.95%
1/17
2009年
3月期
2,870
287
5/16
1,020
102
2/23

102
2/20
20,300
203,000
6/18
--+24.7%
3/23
-34.88%
10/9
2010年
3月期
1,450
145
6/15

145
6/10
920
92
2/12
38,000
380,000
7/23
--+18.72%
4/27
-13.11%
11/26

7/15
2011年
3月期
1,440
144
1/17
900
90
3/17

90
3/16

他2件
10,000
100,000
1/17
24億1920万15億1200万+18.43%
1/17
-31.07%
3/15
2012年
3月期
1,300
130
3/21
820
82
12/19
101,700
1,017,000
3/21
21億8400万13億7760万+22.33%
3/21
-12.14%
8/9
2013年
3月期
1,610
161
3/21
800
80
6/4

80
5/16

他2件
11,300
113,000
11/12
27億480万13億4400万+65.53%
4/16
-17.08%
5/15
2014年
3月期
2,790
279
4/16
1,150
115
6/27

115
6/26
186,300
1,863,000
4/16
46億8720万19億3200万+42.84%
7/11
-28.22%
6/7
2015年
3月期
2,880
288
2/18
1,280
128
5/28

128
5/27

他3件
938,200
9,382,000
2/18
54億1440万24億640万+33.6%
7/24
-10.4%
10/10
2016年
3月期
2,240
224
6/8
1,060
106
2/12
104,100
1,041,000
6/5
42億1120万19億9280万+12.79%
3/23
-23.75%
8/24
2017年
3月期
1,430
143
5/23
1,051
11/14

11/9
12,200
122,000
7/25
26億8840万19億7588万+7.11%
8/31
-12.94%
6/24
2018年
3月期
1,480
1/30
1,107
4/17
49,000
11/7
27億8240万20億8116万+19.22%
5/22
-13.2%
2/14
2019年
3月期
1,480
5/23
880
12/25
11,400
12/6
27億8240万16億5440万+7.81%
9/26
-19.04%
12/25
2020年
3月期
1,300
1/10
730
3/26
30,600
12/23
24億4400万13億7240万+17.07%
1/10
-24.5%
3/19
2021年
3月期
1,149
2/25
748
4/6
22,400
12/17
21億6012万14億624万+14.45%
12/17
-7.23%
11/4

年間値上がり率

1984/12/28 vs 1983/12/28
4%(1.04倍)
1985/12/28 vs 1984/12/28
-3%(0.97倍)
1986/12/27 vs 1985/12/28
-5%(0.95倍)
1987/12/28 vs 1986/12/27
28%(1.28倍)
1988/12/28 vs 1987/12/28
53%(1.53倍)
1989/12/29 vs 1988/12/28
32%(1.32倍)
1990/12/27 vs 1989/12/29
-42%(0.58倍)
1991/12/26 vs 1990/12/27
-7%(0.93倍)
1992/12/28 vs 1991/12/26
-51%(0.49倍)
1993/12/29 vs 1992/12/28
53%(1.53倍)
1994/12/30 vs 1993/12/29
174%(2.74倍)
1995/12/29 vs 1994/12/30
-31%(0.69倍)
1996/12/30 vs 1995/12/29
-14%(0.86倍)
1997/12/30 vs 1996/12/30
-42%(0.58倍)
1998/12/28 vs 1997/12/30
-20%(0.8倍)
1999/12/30 vs 1998/12/28
36%(1.36倍)
2000/12/29 vs 1999/12/30
-22%(0.78倍)
2001/12/28 vs 2000/12/29
-40%(0.6倍)
2002/12/30 vs 2001/12/28
-46%(0.54倍)
2003/12/30 vs 2002/12/30
61%(1.61倍)
2004/12/30 vs 2003/12/30
54%(1.54倍)
2005/12/30 vs 2004/12/30
75%(1.75倍)
2006/12/29 vs 2005/12/30
-24%(0.76倍)
2007/12/28 vs 2006/12/29
16%(1.16倍)
2008/12/29 vs 2007/12/28
-65%(0.35倍)
2009/12/30 vs 2008/12/29
-15%(0.85倍)
2010/12/29 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/29
-25%(0.75倍)
2012/12/28 vs 2011/12/30
19%(1.19倍)
2013/12/30 vs 2012/12/28
34%(1.34倍)
2014/12/30 vs 2013/12/30
16%(1.16倍)
2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/30 vs 2015/12/30
-23%(0.77倍)
2017/12/28 vs 2016/12/30
27%(1.27倍)
2018/12/28 vs 2017/12/28
-31%(0.69倍)
2019/12/30 vs 2018/12/28
12%(1.12倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
248%(3.48倍)