4100 戸田工業

4100
2024/03/27
時価
111億円
PER 予
-倍
2010年以降
赤字-164.84倍
(2010-2023年)
PBR
0.56倍
2010年以降
0.47-2.19倍
(2010-2023年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,816
始値
1,816
高値
1,842
安値
1,783
終値 +0.94%
1,833
出来高 +13.26%
29,900

乖離率

株価(5日)
移動平均値
+1.27%
1,810
株価(25日)
移動平均値
+5.34%
1,740
出来高(5日)
移動平均値
-9.94%
33,200

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
03/271,8161,8421,7831,833+0.94%29,900111億7981万+5.34%-0.56
03/261,7961,8421,7961,816+1.74%26,400110億7613万+4.85%-0.56
03/251,7601,8301,7471,785-0.61%48,600108億8705万+3.54%-0.55
03/221,8231,8231,7851,796-1.43%29,100109億5414万+4.72%-0.55
03/211,8001,8361,8001,822+1.79%32,000111億1272万+6.86%-0.56
03/191,7571,7921,7501,790+1.82%15,200109億1755万+5.6%-0.55
03/181,7441,7771,7441,758+1.33%17,000107億2237万+4.21%-0.54
03/151,7611,7611,7221,735-2.69%16,300105億8209万+3.27%-0.53
03/141,7481,7831,7421,783+2.06%19,400108億7485万+6.45%-0.55
03/131,7721,7851,7381,747-1.3%25,600106億5528万+4.61%-0.54
03/121,7281,7701,7101,770+2.97%21,100107億9556万+6.31%-0.54
03/111,8001,8001,7131,719-4.45%36,600104億8451万+3.68%-0.53
03/081,7351,8041,7311,799+3.87%80,800109億7244万+8.96%-0.55
03/071,7491,7581,7291,732+0.23%33,000105億6380万+5.55%-0.53
03/061,6901,7351,6901,728+0.99%20,500105億3940万+5.75%-0.53
03/051,6801,7111,6681,711+1.85%16,400104億3571万+5.1%-0.53
03/041,6891,6921,6611,680-0.3%14,200102億4664万+3.58%-0.52
03/011,7061,7241,6751,685-1.23%17,800102億7713万+4.27%-0.52
02/291,7281,7301,6921,706-0.93%18,700104億522万+5.96%-0.52
02/281,7281,7461,7101,722-0.35%17,500105億280万+7.36%-0.53
02/271,6901,7281,6751,728+2.86%32,000105億3940万+8.2%-0.53
02/261,6651,7081,6631,680+1.14%38,700102億4664万+5.73%-0.52
02/221,6491,6641,6391,661+1.78%12,100101億3075万+4.99%-0.51
02/211,6771,6771,6311,632-2.8%13,70099億5388万+3.55%-0.5
02/201,6471,6851,6401,679+2.38%24,000102億4054万+6.81%-0.52
02/191,5981,6401,5961,640+2.31%17,000100億267万+4.66%-0.5
02/161,5691,6141,5691,603+2.17%20,50097億7700万+2.56%-0.49
02/151,5601,5691,5401,569+1.16%14,80095億6963万+0.45%-0.48
02/141,5461,5651,5311,551-0.77%28,30094億5984万-0.7%-0.48
02/131,5791,5791,5431,563-2.07%36,50095億3303万0%-0.48
02/091,5701,6111,5701,596+0.95%24,60097億3431万+2.18%-0.49
02/081,6131,6131,5601,581-2.23%28,10096億4282万+1.22%-0.49
02/071,6201,6351,6061,617-1.34%61,30098億6239万+3.59%-0.5
02/061,6451,6571,6101,639-0.36%50,50099億9657万+5.13%-0.5
02/051,5901,6541,5821,645+3.98%30,500100億3317万+5.79%-0.51
02/021,5511,5851,5511,582+1.87%18,00096億4892万+2.26%-0.49
02/011,5411,5531,5311,553+0.84%20,00094億7204万+0.65%-0.48
01/311,5411,5471,5301,540-0.45%11,80093億9275万+0.06%-0.47
01/301,5901,5901,5471,547-2.09%22,50094億3545万+0.59%-0.48
01/291,5701,5881,5701,580+1.28%13,90096億3672万+2.8%-0.49
01/261,5401,5681,5401,560+0.97%11,50095億1473万+1.56%-0.48
01/251,5261,5501,5231,545+0.13%17,60094億2325万+0.59%-0.47
01/241,5501,5591,5351,543-0.45%10,40094億1105万+0.39%-0.47
01/231,5661,5801,5501,550+0.19%19,30094億5374万+0.91%-0.48
01/221,5431,5561,5371,547+1.58%10,20094億3545万+0.65%-0.48
01/191,5051,5381,5031,523+1.4%21,10092億8906万-1.04%-0.47
01/181,5201,5231,5011,502-0.53%18,30091億6098万-2.66%-0.46
01/171,5471,5471,5101,510-1.76%31,60092億977万-2.39%-0.46
01/161,5611,5631,5371,537-1.16%18,50093億7445万-0.97%-0.47
01/151,5371,5681,5371,555+1.3%14,70094億8424万-0.13%-0.48
01/121,5671,5751,5341,535-2.54%35,50093億6225万-1.67%-0.47
01/111,5901,6101,5721,575-0.19%23,30096億622万+0.51%-0.48
01/101,5611,5901,5511,578+0.77%25,10096億2452万+0.51%-0.48
01/091,5661,5801,5581,566+0.64%13,90095億5133万-0.38%-0.48
01/051,5971,5991,5561,556-1.89%20,30094億9034万-1.21%-0.48
01/041,5651,5871,5571,586+1.28%21,90096億7331万+0.57%-0.49
2023
12/291,5551,5781,5421,566+0.71%21,10095億5133万-0.82%-0.48
12/281,5301,5611,5091,555+1.77%29,10094億8424万-1.71%-0.48
12/271,4601,5281,4601,528+4.09%89,30093億1956万-3.66%-0.47
12/261,4541,4961,4541,468+0.69%47,60089億5361万-7.79%-0.45
12/251,4911,4931,4551,458-1.22%39,90088億9262万-8.82%-0.45
12/221,5051,5171,4761,476-2.06%52,20090億240万-8.15%-0.45
12/211,5101,5241,5061,507-1.44%27,90091億9148万-6.63%-0.46
12/201,5351,5601,5291,529-0.59%16,70093億2566万-5.62%-0.47
12/191,5591,5661,5311,538-1.35%28,70093億8055万-5.35%-0.47
12/181,5711,5711,5411,559-1.7%19,90095億864万-4.36%-0.48
12/151,5481,5881,5441,586+4.2%33,00096億7331万-3.17%-0.49
12/141,5681,5891,5221,522-2.87%44,10092億8297万-7.48%-0.47
12/131,5881,5881,5541,567-1.88%48,40095億5743万-5.26%-0.48
12/121,6331,6341,5931,597-1.78%30,00097億4040万-4.03%-0.49
12/111,6111,6501,6111,626+1.63%20,60099億1728万-2.81%-0.5
12/081,6201,6311,5951,600-2.02%68,10097億5870万-4.71%-0.49
12/071,6571,6621,6331,633-1.45%21,60099億5998万-3.2%-0.5
12/061,6551,6711,6451,657-0.06%25,300101億636万-2.01%-0.51
12/051,6861,6971,6481,658-1.31%32,500101億1246万-2.13%-0.51
12/041,6541,6871,6421,680+1.63%24,700102億4664万-1%-0.52
12/011,6451,6661,6281,653+1.29%28,800100億8196万-2.59%-0.51
11/301,6401,6501,6281,632-0.24%32,30099億5388万-4%-0.5
11/291,6101,6391,6041,636+1.11%37,90099億7827万-3.99%-0.5
11/281,6261,6311,6021,618-0.49%39,20098億6849万-5.21%-0.5
11/271,6541,6731,6261,626-0.91%26,60099億1728万-5.02%-0.5
11/241,6581,6771,6411,641-1.32%25,200100億877万-4.48%-0.5
11/221,6541,6731,6541,663-0.6%17,000101億4295万-3.54%-0.51
11/211,6561,6751,6501,673+1.27%28,000102億394万-3.24%-0.51
11/201,6591,6801,6501,652+0.12%43,200100億7586万-4.67%-0.51
11/171,6361,6501,6061,650+0.86%23,800100億6366万-5.12%-0.51
11/161,6461,6681,6021,636-1.21%47,20099億7827万-6.41%-0.5
11/151,6611,6911,6461,656-0.36%34,300101億26万-5.69%-0.51
11/141,6631,7011,6541,662-0.6%26,900101億3685万-5.78%-0.51
11/131,7311,7341,6531,672-4.84%44,500101億9784万-5.59%-0.51
11/101,7591,7651,7381,757+0.06%30,000107億1628万-1.13%-0.54
11/091,7481,7571,7311,756+0.06%26,100107億1018万-1.24%-0.54
11/081,8221,8221,7451,755-3.73%32,500107億408万-1.46%-0.54
11/071,8151,8291,8101,823+0.28%15,700111億1882万+2.07%-0.56
11/061,7901,8211,7771,818+2.36%25,100110億8833万+1.56%-0.56
11/021,7851,7861,7681,776-0.34%20,100108億3216万-1%-0.55
11/011,7651,7821,7601,782+2.06%20,500108億6876万-1.05%-0.55
10/311,7201,7461,7001,746+1.51%21,100106億4918万-3.32%-0.54
10/301,7431,7431,7141,720-1.15%16,900104億9061万-5.23%-0.53
10/271,6861,7401,6861,740+2.96%24,200106億1259万-4.61%-0.53

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
3月期
5,160
516
10/11
3,260
326
1/23
47,400
474,000
3/10
--+11.58%
3/28
-20.87%
1/22
2009年
3月期
4,850
485
6/4
1,750
175
12/5
957,500
9,575,000
1/7
--+53.2%
1/6
-37.01%
10/8
2010年
3月期
9,720
972
10/23
3,410
341
7/17
1,831,900
18,319,000
8/18
--+65.83%
8/25
-18.33%
2/1
2011年
3月期
9,470
947
1/19
5,550
555
5/27

555
5/26
339,800
3,398,000
6/4
458億2627万268億5700万+14.82%
1/6
-24.46%
3/15
2012年
3月期
8,450
845
7/20
5,510
551
10/5
165,800
1,658,000
2/9
408億9039万266億6344万+13.8%
11/30
-15.7%
8/22
2013年
3月期
5,990
599
4/2
2,140
214
11/13
3,594,500
35,945,000
11/30
289億8620万103億5567万+58.03%
12/4
-21.8%
5/21
2014年
3月期
3,850
385
5/21
2,400
240
6/27
437,100
4,371,000
6/20
186億3053万116億1384万+18.71%
9/26
-18.56%
6/7
2015年
3月期
5,560
556
12/9
2,320
232
5/21
957,200
9,572,000
4/4
339億1150万141億5012万+35.69%
9/4
-18.41%
10/10
2016年
3月期
4,380
438
4/28
2,400
240
8/25
323,700
3,237,000
5/18
267億1446万146億3806万+15.86%
2/22
-21.48%
8/25
2017年
3月期
3,210
321
5/16

321
4/20

他2件
2,560
256
11/9
60,000
600,000
5/16
195億5272万156億1393万+7.44%
9/23
-12.29%
6/16
2018年
3月期
5,460
546
9/13
2,490
249
4/12
1,831,500
18,315,000
7/28
333億158万151億8698万+48.87%
7/27
-22.45%
2/14
2019年
3月期
3,920
5/8

4/26

他2件
1,860
12/25
319,900
5/14
239億883万113億4449万+10.73%
7/31
-19.1%
12/25
2020年
3月期
2,449
4/8
1,043
3/23
41,300
3/10
149億3692万63億6145万+11.68%
7/4
-39.33%
3/13
2021年
3月期
2,696
12/7
1,090
4/3
226,900
8/27
164億4342万66億4811万+30.43%
5/20
-16.75%
10/16
2022年
3月期
4,490
1/4
2,042
4/23

4/12
680,500
12/17
273億8537万124億5455万+22.82%
12/30
-21.88%
2/22
2023年
3月期
3,230
9/15
2,200
7/6
338,400
4/22
197億39万134億1822万+17.94%
9/14
-15.53%
12/23
最新1,833
2024/3/27
29,900111億7981万+5.34%
1,740

年間値上がり率

1984/12/24 vs 1983/12/28
-46%(0.54倍)
1985/12/28 vs 1984/12/24
-9%(0.91倍)
1986/12/27 vs 1985/12/28
10%(1.1倍)
1987/12/24 vs 1986/12/27
18%(1.18倍)
1988/12/28 vs 1987/12/24
-29%(0.71倍)
1989/12/29 vs 1988/12/28
38%(1.38倍)
1990/12/28 vs 1989/12/29
-51%(0.49倍)
1991/12/30 vs 1990/12/28
12%(1.12倍)
1992/12/30 vs 1991/12/30
-37%(0.63倍)
1993/12/30 vs 1992/12/30
32%(1.32倍)
1994/12/30 vs 1993/12/30
33%(1.33倍)
1995/12/29 vs 1994/12/30
-5%(0.95倍)
1996/12/30 vs 1995/12/29
-26%(0.74倍)
1997/12/30 vs 1996/12/30
-43%(0.57倍)
1998/12/30 vs 1997/12/30
46%(1.46倍)
1999/12/30 vs 1998/12/30
-29%(0.71倍)
2000/12/29 vs 1999/12/30
17%(1.17倍)
2001/12/28 vs 2000/12/29
-18%(0.82倍)
2002/12/30 vs 2001/12/28
-1%(0.99倍)
2003/12/30 vs 2002/12/30
12%(1.12倍)
2004/12/30 vs 2003/12/30
-3%(0.97倍)
2005/12/30 vs 2004/12/30
26%(1.26倍)
2006/12/29 vs 2005/12/30
2%(1.02倍)
2007/12/28 vs 2006/12/29
-18%(0.82倍)
2008/12/30 vs 2007/12/28
-50%(0.5倍)
2009/12/30 vs 2008/12/30
241%(3.41倍)
2010/12/30 vs 2009/12/30
13%(1.13倍)
2011/12/30 vs 2010/12/30
-19%(0.81倍)
2012/12/28 vs 2011/12/30
-43%(0.57倍)
2013/12/30 vs 2012/12/28
-26%(0.74倍)
2014/12/30 vs 2013/12/30
61%(1.61倍)
2015/12/30 vs 2014/12/30
-31%(0.69倍)
2016/12/30 vs 2015/12/30
-13%(0.87倍)
2017/12/29 vs 2016/12/30
63%(1.63倍)
2018/12/28 vs 2017/12/29
-52%(0.48倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
8%(1.08倍)
2021/12/30 vs 2020/12/30
92%(1.92倍)
2022/12/30 vs 2021/12/30
-43%(0.57倍)
2023/12/29 vs 2022/12/30
-38%(0.62倍)
2024/03/27 vs 2023/12/29
17%(1.17倍)
過去安値
1,043円(2020/03/23)
76%(1.76倍)
1,833円(3/27)