8023 大興電子通信

8023
2024/03/27
時価
144億円
PER 予
7.14倍
2010年以降
赤字-54.33倍
(2010-2023年)
PBR
1.28倍
2010年以降
0.3-5.94倍
(2010-2023年)
配当 予
1.91%
ROE 予
17.92%
ROA 予
7.44%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,071
始値
1,060
高値
1,069
安値
1,031
終値 -2.43%
1,045
出来高 -65.57%
105,600

乖離率

株価(5日)
移動平均値
+2.55%
1,019
株価(25日)
移動平均値
+9.08%
958
出来高(5日)
移動平均値
-27.1%
144,860

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
03/271,0601,0691,0311,045-2.43%105,600144億9248万+9.08%7.141.28
03/261,0501,0981,0501,071+4.28%306,700148億5306万+12.5%7.311.31
03/259901,0359871,027+5.12%189,800142億4285万+8.79%7.011.26
03/22985985964977+0.1%53,000135億4943万+4.05%6.671.2
03/21966980962976+2.52%69,200135億3556万+4.27%6.671.19
03/19949953935952+0.32%54,100132億272万+2.04%6.51.16
03/18947949931949+1.82%83,800131億6111万+1.82%6.481.16
03/15938941929932-1.58%70,500129億2535万-0.32%6.361.14
03/14928953914947+2.05%105,200131億3338万+0.85%6.471.16
03/13955963928928-2.52%80,400128億6988万-1.49%6.341.14
03/12962968939952-2.26%78,100132億272万+0.53%6.51.16
03/119981,009966974-6.17%103,000135億782万+2.31%6.651.19
03/089831,0439781,038+5.7%158,700143億9540万+8.58%7.091.27
03/071,0031,011967982-0.71%89,600136億1877万+2.61%6.711.2
03/06956990956989+3.89%126,400137億1585万+2.81%6.751.21
03/05948956936952-0.83%46,400132億272万-1.24%6.51.16
03/04930969926960+4.92%120,100133億1367万-0.62%6.561.17
03/01911916904915+0.55%35,800126億8959万-5.57%6.251.12
02/29917917906910-0.76%43,500126億2025万-6.57%6.211.11
02/28912921907917+1.21%33,400127億1733万-6.33%6.261.12
02/27924924906906-1.74%38,600125億6477万-8.02%6.191.11
02/26919932917922+1.1%88,200127億8667万-6.68%6.31.13
02/22919927903912+0.22%66,800126億4798万-7.97%6.231.12
02/21904919904910+0.22%80,200126億2025万-8.45%6.211.11
02/20896914896908+1.91%90,500125億9251万-9.02%6.21.11
02/19881904876891+1.14%71,500123億5675万-11.08%6.081.09
02/16891898880881-1.45%73,900122億1806万-12.34%6.021.08
02/15905906884894-0.67%100,300123億9835万-11.57%6.111.09
02/14906924900900-0.66%89,100124億8156万-11.24%6.151.1
02/13926932894906-3.1%188,800125億6477万-11%6.191.11
02/09915936905935-7.97%321,100129億6696万-8.33%6.391.14
02/081,0371,0451,0001,016-0.78%211,300140億9030万-0.49%6.941.24
02/071,0291,0481,0101,024-1.06%120,000142億124万+0.69%6.991.25
02/061,0481,0481,0301,035-1.8%56,000143億5380万+2.27%7.071.27
02/051,0801,0811,0421,054-1.68%62,800146億1730万+4.77%7.21.29
02/021,0631,0861,0541,072+0.37%71,700148億6693万+7.09%7.321.31
02/011,0631,0821,0511,068-0.09%61,100148億1145万+7.44%7.291.31
01/311,0901,0901,0381,069-2.37%80,300148億2532万+8.09%7.31.31
01/301,0531,0951,0471,095+3.99%90,500151億8590万+11.28%7.481.34
01/291,0131,0551,0131,053+4.36%135,900146億343万+7.67%7.191.29
01/261,0401,0481,0061,009-2.32%70,700139億9322万+3.7%6.891.23
01/251,0201,0361,0081,033+1.08%62,200143億2606万+6.6%7.051.26
01/241,0431,0471,0121,022-2.01%85,100141億7351万+6.13%6.981.25
01/231,0621,0861,0371,043-1.23%214,700144億6474万+8.99%7.121.28
01/221,0151,0611,0111,056+5.71%233,700146億4503万+11.04%7.211.29
01/199901,003985999+0.81%25,200138億5453万+5.83%6.821.22
01/189821,005982991+0.2%33,000137億4359万+5.31%6.771.21
01/179931,003974989-0.9%88,600137億1585万+5.55%6.751.21
01/161,0131,013982998-1.19%73,200138億4067万+6.97%6.821.22
01/151,0111,0239901,010+2.96%121,200140億709万+8.49%6.91.24
01/121,0291,042981981-4.85%202,200136億490万+5.94%6.71.2
01/119731,0339651,031+7.06%241,800142億9832万+11.22%7.041.26
01/10985988963963-2.53%63,500133億5527万+4.11%6.581.18
01/09988992972988+1.23%145,300137億198万+6.58%6.751.21
01/05970981949976+2.09%234,500135億3556万+5.4%6.671.19
01/04912969912956+4.6%297,700132億5819万+3.35%6.531.17
2023
12/29901933895914+1.78%47,200126億7572万-1.08%6.241.13
12/28901918898898+0.56%23,700124億5383万-2.92%6.131.11
12/27908908882893-1.65%50,000123億8448万-3.56%6.11.11
12/268949208949080%44,300125億9251万-1.94%6.21.13
12/25936943894908-2.78%67,400125億9251万-1.94%6.21.13
12/22942951928934-0.95%69,500129億5309万+0.76%6.381.16
12/21958960940943-1.36%39,500130億7790万+2.06%6.441.17
12/20964985951956+2.36%124,100132億5819万+3.8%6.531.19
12/19895948892934+4.36%100,000129億5309万+1.74%6.381.16
12/18890910863895+0.67%69,600124億1222万-2.19%6.111.11
12/15865893864889+3.13%37,000123億2901万-2.31%6.071.1
12/14910913847862-4.33%85,400119億5456万-4.33%5.891.07
12/13893901871901+2.62%71,000124億9543万+0.9%6.151.12
12/12927954852878-5.29%143,600121億7646万-0.57%61.09
12/11900931900927+4.51%58,300128億5601万+6.06%6.331.15
12/08898914878887-1.77%86,100123億127万+2.66%6.061.1
12/07915932902903-3.42%75,700125億2317万+5.74%6.171.12
12/06902941902935+3.89%83,700129億6696万+10.78%6.391.16
12/05976979886900-8.72%216,400124億8156万+8.17%6.151.12
12/041,0001,000968986-1.4%90,100136億7425万+19.95%6.731.22
12/011,0171,0229901,000-0.89%143,400138億6840万+23.61%6.831.24
11/309521,0219511,009+6.43%220,000139億9322万+26.92%6.891.25
11/29950973936948-1.15%62,900131億4725万+21.54%6.471.18
11/28933975933959+2.79%101,300132億9980万+24.87%6.551.19
11/27940970933933-0.74%141,100129億3922万+23.41%6.371.16
11/24933969933940+2.84%194,800130億3630万+26.34%6.421.17
11/22921930911914+2.58%122,700126億7572万+24.69%6.241.13
11/21915915881891-1.76%96,100123億5675万+23.41%6.081.11
11/20922939899907-2.79%81,100125億7864万+27.21%6.191.13
11/17877948874933+6.39%204,100129億3922万+32.91%6.371.16
11/16854887852877+1.74%75,100121億6259万+26.73%5.991.09
11/15880880845862-1.15%67,500119億5456万+26.21%5.891.07
11/14876900843872-0.46%246,800120億9325万+29.19%5.961.08
11/13820888801876+14.81%1,053,000121億4872万+31.53%5.981.09
11/10763763763763+15.08%62,300105億8159万+16.13%5.210.95
11/09663667649663+0.91%51,60091億9475万+1.69%4.530.82
11/08662665654657-0.45%14,40091億1154万+0.92%4.490.82
11/076636686596600%17,20091億5314万+1.38%4.510.82
11/06656664655660+0.92%12,40091億5314万+1.38%4.510.82
11/02654661652654+0.15%26,40090億6993万+0.46%4.470.81
11/01649654644653+0.93%11,10090億5607万+0.31%4.460.81
10/31646648635647+0.15%10,00089億7285万-0.61%4.420.8
10/306406506406460%8,40089億5899万-0.77%4.410.8
10/27644651643646-0.15%8,90089億5899万-0.77%4.410.8

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
292
4/26
170
1/18

1/16
28,000
7/6
--+16.21%
1/28
-20.16%
1/16
2009年
3月期
209
7/28

7/14
116
10/10
48,000
1/27
--+34.31%
12/8
-32.5%
10/10
2010年
3月期
200
5/26

5/18
123
3/19
41,000
2/12
--+9.78%
9/24
-23.16%
2/17
2011年
3月期
138
5/25
90
3/17
41,000
12/3
17億3344万11億3050万+91.19%
5/17
-22.39%
3/17
2012年
3月期
290
2/28
105
4/26

4/25
136,000
2/28
36億4275万13億1892万+40.56%
5/27
-26.42%
5/15
2013年
3月期
187
3/22
98
10/9
61,000
5/16
23億4894万12億3099万+32.18%
2/1
-36.59%
5/16
2014年
3月期
210
1/20
120
12/25
376,000
1/20
26億3785万15億734万+38.54%
1/20
-16.2%
6/21
2015年
3月期
228
8/5
142
12/29

12/25
691,000
8/11
28億6395万17億8369万+39.07%
4/24
-8.93%
10/16
2016年
3月期
297
4/24
130
2/15
1,788,000
4/24
37億3068万16億3295万+13.27%
6/18
-26.54%
8/24
2017年
3月期
243
3/14
125
6/24
730,000
12/2
30億5237万15億7015万+99.68%
4/21
-11.33%
4/12
2018年
3月期
1,843
10/5
181
4/13
3,081,000
4/18
231億5032万22億7358万+133.12%
10/4
-21.78%
2/6
2019年
3月期
1,264
4/2
457
12/25
698,200
8/27
175億2966万63億3786万+38.37%
8/30
-24.87%
12/25
2020年
3月期
1,248
2/13
475
6/4
1,266,400
2/10
173億777万65億8749万+31.86%
10/23
-39.15%
3/16
2021年
3月期
920
5/26
507
12/28
1,756,700
5/27
127億5893万70億3128万+20.25%
5/11
-16.24%
6/15
2022年
3月期
571
4/5
372
3/9
230,900
3/1
79億1886万51億5904万+8.17%
5/9
-9.54%
12/2
2023年
3月期
554
6/6
392
4/22
287,000
5/23
76億8309万54億3641万+18.26%
5/23
-5.6%
9/7
最新1,045
2024/3/27
105,600144億9248万+9.08%
958

年間値上がり率

1991/12/30 vs 1990/12/28
-4%(0.96倍)
1992/12/28 vs 1991/12/30
-41%(0.59倍)
1993/12/29 vs 1992/12/28
-21%(0.79倍)
1994/12/30 vs 1993/12/29
29%(1.29倍)
1995/12/29 vs 1994/12/30
-13%(0.87倍)
1996/12/26 vs 1995/12/29
-8%(0.92倍)
1997/12/26 vs 1996/12/26
-48%(0.52倍)
1998/12/28 vs 1997/12/26
5%(1.05倍)
1999/12/30 vs 1998/12/28
35%(1.35倍)
2000/12/26 vs 1999/12/30
-49%(0.51倍)
2001/12/26 vs 2000/12/26
-38%(0.62倍)
2002/12/27 vs 2001/12/26
-47%(0.53倍)
2003/12/29 vs 2002/12/27
51%(1.51倍)
2004/12/29 vs 2003/12/29
34%(1.34倍)
2005/12/30 vs 2004/12/29
65%(1.65倍)
2006/12/29 vs 2005/12/30
-31%(0.69倍)
2007/12/26 vs 2006/12/29
-21%(0.79倍)
2008/12/29 vs 2007/12/26
-19%(0.81倍)
2009/12/29 vs 2008/12/29
-6%(0.94倍)
2010/12/29 vs 2009/12/29
-24%(0.76倍)
2011/12/30 vs 2010/12/29
63%(1.63倍)
2012/12/28 vs 2011/12/30
-39%(0.61倍)
2013/12/30 vs 2012/12/28
9%(1.09倍)
2014/12/30 vs 2013/12/30
9%(1.09倍)
2015/12/30 vs 2014/12/30
26%(1.26倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
643%(7.43倍)
2018/12/28 vs 2017/12/29
-60%(0.4倍)
2019/12/30 vs 2018/12/28
116%(2.16倍)
2020/12/30 vs 2019/12/30
-54%(0.46倍)
2021/12/30 vs 2020/12/30
-15%(0.85倍)
2022/12/30 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/30
96%(1.96倍)
2024/03/27 vs 2023/12/29
14%(1.14倍)
過去安値
90円(2011/03/17)
1061%(11.61倍)
1,045円(3/27)