5821 平河ヒューテック

5821
2024/05/31
時価
243億円
PER 予
11.82倍
2010年以降
4.8-21.17倍
(2010-2024年)
PBR
0.52倍
2010年以降
0.27-1.04倍
(2010-2024年)
配当 予
3.26%
ROE 予
4.38%
ROA 予
3.52%
資料
Link
CSV,JSON

株価チャート

株価

5/31

前日 (5/30)
1,357
始値
1,350
高値
1,380
安値
1,350
終値 +1.69%
1,380
出来高 -28.57%
21,500

乖離率

株価(5日)
移動平均値
+1.32%
1,362
株価(25日)
移動平均値
+2.37%
1,348
出来高(5日)
移動平均値
-7.96%
23,360

2024/01/04~2024/05/31

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
05/311,3501,3801,3501,380+1.69%21,500243億2636万+2.37%11.820.52
05/301,3421,3571,3331,357+0.82%30,100239億2092万+0.82%11.620.51
05/291,3711,3851,3431,346-1.82%19,000237億2701万+0.15%11.530.5
05/281,3621,3851,3621,371+0.96%32,800241億6771万+2.16%11.740.51
05/271,3581,3581,3461,358+0.37%13,400239億3855万+1.34%11.630.51
05/241,3321,3541,3281,353+0.59%16,800238億5041万+1.12%11.590.51
05/231,3361,3481,3241,345+0.67%13,700237億939万+0.67%11.520.5
05/221,3581,3581,3361,336-1.4%15,600235億5074万+0.07%11.440.5
05/211,3681,3681,3471,3550%18,000238億8566万+1.5%11.610.51
05/201,3401,3551,3401,355+1.12%23,700238億8566万+1.65%11.610.51
05/171,3401,3401,3271,340+0.68%14,000236億2125万+0.68%11.480.5
05/161,3371,3391,3171,331-0.97%19,100234億6260万+0.08%11.40.5
05/151,3341,3501,3311,344+1.05%21,900236億9176万+1.13%11.510.5
05/141,3251,3321,3151,330+0.53%23,500234億4497万+0.23%11.390.5
05/131,3301,3301,3121,323-0.53%23,700233億2157万-0.23%11.330.5
05/101,3811,3811,3191,330-3.76%127,600234億4497万+0.38%11.390.5
05/091,3521,3851,3501,382+1.39%21,000243億6161万+4.3%11.840.52
05/081,3481,3771,3481,363+1.11%29,000240億2669万+3.1%11.670.51
05/071,3501,3551,3401,3480%14,600237億6227万+1.97%11.550.51
05/021,3471,3591,3471,348-0.37%14,400237億6227万+2.04%11.550.51
05/011,3361,3561,3351,353+0.07%14,100238億5041万+2.19%11.590.51
04/301,3421,3521,3301,352+1.35%25,000238億3278万+1.88%11.580.51
04/261,3201,3351,3151,334+0.68%19,500235億1548万+0.38%11.430.5
04/251,3331,3341,3251,325-0.9%9,900233億5683万-0.6%11.350.5
04/241,3321,3401,3271,337+0.75%21,500235億6836万0%11.450.5
04/231,3201,3311,3201,327+0.99%12,300233億9209万-0.97%11.370.5
04/221,3081,3171,2991,314+1.39%14,900231億6292万-2.16%11.250.49
04/191,3111,3141,2821,296-1.89%51,900228億4562万-3.71%11.10.49
04/181,3011,3291,3011,321+1.15%21,200232億8632万-2.08%11.310.5
04/171,3131,3171,3061,306-0.38%41,800230億2190万-3.26%11.190.49
04/161,3161,3191,3081,311-0.68%34,700231億1004万-3.03%11.230.49
04/151,3121,3231,3081,320-0.98%17,200232億6869万-2.51%11.310.49
04/121,3011,3351,3011,333+2.46%51,300234億9785万-1.62%11.420.5
04/111,2921,3051,2921,301-0.23%14,100229億3376万-3.99%11.140.49
04/101,3121,3231,3041,304-0.76%19,700229億8665万-3.91%11.170.49
04/091,3041,3141,2981,314+0.61%26,300231億6292万-3.31%11.250.49
04/081,3051,3141,2991,306+0.08%49,100230億2190万-3.97%11.190.49
04/051,2911,3081,2901,305+0.31%21,900230億427万-4.11%11.180.49
04/041,3061,3201,3011,301-0.38%35,400229億3376万-4.55%11.140.49
04/031,3001,3271,2931,306-0.31%51,400230億2190万-4.25%11.190.49
04/021,3211,3221,2941,310-0.91%61,400230億9241万-4.03%11.220.49
04/011,3451,3541,3221,322-1.71%57,200233億395万-3.22%11.320.5
03/291,3411,3601,3361,3450%69,800237億939万-1.47%13.080.5
03/281,3741,3771,3441,345-5.35%235,700237億939万-1.39%13.080.5
03/271,4161,4261,4161,421+0.64%163,900250億4910万+4.26%13.820.53
03/261,4041,4161,3991,412+0.07%56,300248億9045万+3.82%13.740.53
03/251,4111,4231,4001,411-0.77%75,700248億7282万+3.98%13.730.53
03/221,4311,4311,4181,422-0.28%31,900250億6673万+4.94%13.830.53
03/211,4301,4311,4191,426+1.06%48,200251億3724万+5.4%13.870.53
03/191,4081,4161,4031,411-0.35%28,500248億7282万+4.36%13.730.53
03/181,4041,4161,4011,416+1.36%28,800249億6096万+4.89%13.770.53
03/151,3701,4041,3661,397+2.27%39,200246億2603万+3.64%13.590.52
03/141,3511,3661,3471,366+1.11%46,000240億7957万+1.41%13.290.51
03/131,3601,3721,3431,351-0.15%45,600238億1515万+0.3%13.140.51
03/121,3311,3531,3201,353+0.52%55,300238億5041万+0.37%13.160.51
03/111,3391,3501,3321,346-0.44%56,300237億2701万-0.22%13.090.5
03/081,3301,3571,3301,352+1.43%139,200238億3278万0%13.150.51
03/071,3521,3551,3251,333-1.26%144,300234億9785万-1.55%12.970.5
03/061,3501,3531,3441,350-0.22%98,800237億9753万-0.44%13.130.51
03/051,3321,3531,3321,353+1.27%92,700238億5041万-0.44%13.160.51
03/041,3411,3441,3351,336-0.3%50,000235億5074万-1.76%130.5
03/011,3361,3411,3281,340+0.07%51,600236億2125万-1.69%13.040.5
02/291,3531,3531,3351,339-0.67%59,200236億362万-1.98%13.030.5
02/281,3371,3591,3371,348+1.2%63,700237億6227万-1.46%13.110.51
02/271,3191,3451,3191,332+1.6%63,200234億8022万-2.77%12.960.5
02/261,3201,3201,3071,311-0.23%37,900231億1004万-4.45%12.750.49
02/221,3031,3141,2991,314+0.69%44,400231億6292万-4.44%12.780.49
02/211,3111,3181,2891,305-0.99%76,200230億427万-5.3%12.70.49
02/201,3361,3501,3181,318-2.95%45,700232億3344万-4.56%12.820.49
02/191,3411,3581,3301,358+1.34%66,000239億3855万-1.88%13.210.51
02/161,3571,3721,3401,340-0.96%56,100236億2125万-3.18%13.040.5
02/151,3831,3871,3501,353-1.89%54,400238億5041万-2.38%13.160.51
02/141,3821,3891,3741,379-1.08%41,200243億873万-0.58%13.410.52
02/131,3771,3951,3641,394+1.98%91,600245億7315万+0.58%13.560.52
02/091,3601,3731,3531,367+0.07%67,900240億9720万-1.23%13.30.51
02/081,3631,3721,3521,3660%74,600240億7957万-1.23%13.290.51
02/071,3791,3871,3651,366-0.44%56,800240億7957万-1.16%13.290.51
02/061,3551,3811,3551,372-0.07%54,800241億8534万-0.58%13.350.51
02/051,3711,3771,3451,373-1.36%108,700242億296万-0.29%13.360.51
02/021,3981,4001,3711,392-0.43%69,800245億3789万+1.38%13.540.52
02/011,3941,4041,3931,398-0.78%39,300246億4366万+2.27%13.60.52
01/311,3901,4091,3861,409+0.71%32,600248億3757万+3.45%13.710.53
01/301,4081,4111,3951,399-0.14%33,700246億6129万+3.25%13.610.52
01/291,3951,4051,3951,401+0.29%37,900246億9654万+3.78%13.630.53
01/261,4071,4131,3971,397-1.2%39,200246億2603万+4.02%13.590.52
01/251,3921,4141,3921,414+1.29%38,900249億2570万+5.84%13.760.53
01/241,4021,4081,3941,396-0.29%29,000246億840万+4.96%13.580.52
01/231,4061,4101,4001,4000%24,700246億7892万+5.82%13.620.52
01/221,3891,4051,3891,400+1.23%39,900246億7892万+6.14%13.620.52
01/191,4031,4031,3791,383-0.22%58,600243億7924万+5.17%13.450.52
01/181,3761,3951,3761,386+0.36%26,300244億3213万+5.56%13.480.52
01/171,3921,4001,3811,3810%33,000243億4399万+5.42%13.430.52
01/161,3901,3931,3741,381-0.36%34,100243億4399万+5.5%13.430.52
01/151,3731,3951,3731,386+0.95%47,700244億3213万+5.96%13.480.52
01/121,3801,3891,3701,373-0.87%31,300242億296万+5.13%13.360.51
01/111,3921,3921,3771,385+1.47%43,400244億1450万+6.21%13.470.52
01/101,3611,3751,3511,365+0.07%44,300240億6194万+4.76%13.280.51
01/091,3741,3741,3571,364+0.96%52,000240億4431万+4.68%13.270.51
01/051,3491,3591,3441,351+0.52%47,200238億1515万+3.76%13.140.51
01/041,3321,3441,3101,344+1.59%52,200236億9176万+3.15%13.070.5

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
1,073
2,145
10/16
644
1,288
1/23
297,600
148,800
10/30
--+17.78%
10/16
-14.28%
11/1
2009年
3月期
755
1,509
4/25
280
559
3/5
75,800
37,900
4/16
--+13.03%
3/30
-24.74%
11/20
2010年
3月期
382
763
3/30

763
3/29
285
571
4/23

571
4/10

他2件
32,200
16,100
3/29
--+13.85%
6/3
-7.89%
7/14
2011年
3月期
410
820
6/2
244
487
3/16
35,200
17,600
10/25
70億9710万42億1498万+7.78%
12/30
-28.46%
3/15
2012年
3月期
432
863
7/14

863
7/6
310
619
6/10
143,400
71,700
6/23
74億6926万53億5744万+22.1%
7/6
-13.26%
8/8
2013年
3月期
468
936
3/21
310
620
11/13
101,200
50,600
2/15
81億108万53億6610万+13.57%
2/14
-9.52%
4/2
2014年
3月期
459
918
4/5
349
697
8/21
178,600
89,300
1/10
79億4529万60億3253万+10.74%
1/10
-12.64%
6/7
2015年
3月期
744
1,488
3/2
371
742
4/16
107,000
53,500
5/16
131億1508万65億3991万+23.86%
2/18
-14.02%
10/10
2016年
3月期
1,030
2/2
543
1,085
8/26
165,900
2/5
181億5663万95億6308万+20.74%
11/17
-15.76%
8/25
2017年
3月期
1,455
11/28
731
8/26
363,800
2/6
256億4844万128億8592万+31.58%
11/28
-10.98%
2/9
2018年
3月期
1,599
8/30
1,032
2/14

2/13
205,700
11/6
281億8685万181億9188万+11.51%
3/15
-20.17%
2/9
2019年
3月期
1,839
10/2
928
1/4
296,500
2/6
324億1752万163億5859万+33.06%
2/6
-19.97%
12/26
2020年
3月期
1,798
1/9
703
3/19
242,400
3/9
316億9478万123億9234万+18.95%
12/11
-35.38%
3/19
2021年
3月期
1,489
1/12
811
4/6
251,100
3/30
262億4779万142億9614万+19.23%
1/12
-12.66%
8/3
2022年
3月期
1,412
4/5
1,067
1/27
184,200
3/30
248億9045万188億886万+9.6%
9/14
-8.97%
1/27
2023年
3月期
1,580
3/6
1,011
10/3
231,100
8/2
278億5192万178億2170万+16.65%
3/6
-6.51%
9/27
2024年
3月期
1,780
8/1

7/31
1,207
12/19
235,700
3/28
313億7748万212億7675万+9.74%
6/28
-9.57%
12/14
最新1,380
2024/5/31
21,500243億2636万+2.37%
1,348

年間値上がり率

2007/12/28 vs 2006/12/29
20%(1.2倍)
2008/12/30 vs 2007/12/28
-45%(0.55倍)
2009/12/30 vs 2008/12/30
-21%(0.79倍)
2010/12/30 vs 2009/12/30
8%(1.08倍)
2011/12/30 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/30
-4%(0.96倍)
2013/12/30 vs 2012/12/28
18%(1.18倍)
2014/12/30 vs 2013/12/30
40%(1.4倍)
2015/12/30 vs 2014/12/30
71%(1.71倍)
2016/12/30 vs 2015/12/30
35%(1.35倍)
2017/12/29 vs 2016/12/30
-1%(0.99倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
60%(1.6倍)
2020/12/30 vs 2019/12/30
-24%(0.76倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/12/30 vs 2021/12/30
-10%(0.9倍)
2023/12/29 vs 2022/12/30
18%(1.18倍)
2024/05/31 vs 2023/12/29
4%(1.04倍)
過去安値
244円(2011/03/16)
467%(5.67倍)
1,380円(5/31)