8157 都築電気

8157
2024/03/27
時価
493億円
PER 予
9.17倍
2010年以降
赤字-44.16倍
(2010-2023年)
PBR
1.14倍
2010年以降
0.24-1.23倍
(2010-2023年)
配当 予
3.64%
ROE 予
12.43%
ROA 予
5.9%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,404
始値
2,406
高値
2,451
安値
2,406
終値 +1.66%
2,444
出来高 +103.66%
38,900

乖離率

株価(5日)
移動平均値
+0.78%
2,425
株価(25日)
移動平均値
+0.21%
2,439
出来高(5日)
移動平均値
+89.39%
20,540

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
03/272,4062,4512,4062,444+1.66%38,900493億1477万+0.21%9.171.14
03/262,3932,4162,3902,404-0.41%19,100485億765万-1.31%9.021.12
03/252,4262,4402,4082,414-0.49%13,800487億943万-0.82%9.061.13
03/222,4542,4542,4202,426-0.49%12,600489億5157万-0.16%9.11.13
03/212,4452,4562,4352,438-0.29%18,300491億9370万+0.49%9.151.14
03/192,4232,4452,4072,445+1.75%13,800493億3495万+0.87%9.181.14
03/182,4122,4242,3982,403+0.21%17,300484億8747万-0.7%9.021.12
03/152,3922,4372,3852,398+0.08%14,200483億8658万-0.95%91.12
03/142,3862,4192,3682,396+0.42%14,100483億4623万-1.07%8.991.12
03/132,4662,4822,3712,386-0.46%17,500481億4445万-1.49%8.951.11
03/122,3522,3972,3232,397+0.93%17,900483億6641万-1.07%91.12
03/112,4202,4422,3612,375-3.46%24,500479億2249万-1.94%8.911.11
03/082,4252,4822,4012,460-0.4%28,900496億3761万+1.57%9.231.15
03/072,5322,5352,4702,470-1.16%18,900498億3939万+2.11%9.271.15
03/062,4632,5022,4512,499+1.42%22,600504億2455万+3.74%9.381.17
03/052,4502,4742,4242,464+0.49%17,900497億1833万+2.8%9.251.15
03/042,5242,5402,4522,452-2.04%28,300494億7619万+2.81%9.21.14
03/012,5392,5422,4882,503-0.4%15,600505億526万+5.35%9.391.17
02/292,5202,5332,4902,513-0.28%22,500507億704万+6.3%9.431.17
02/282,4772,5292,4772,520+1.94%30,900508億4829万+7.14%9.461.18
02/272,4752,4912,4452,472-0.44%18,300498億7975万+5.6%9.281.15
02/262,4472,5332,4472,483+2.1%34,500501億171万+6.57%9.321.16
02/222,3942,4372,3942,432+1.89%25,600490億7263万+4.87%9.131.13
02/212,3932,4122,3812,387-0.25%7,100481億6463万+3.29%8.961.11
02/202,3702,4182,3702,393+1.18%30,300482億8570万+3.82%8.981.12
02/192,3502,3652,3232,365+0.64%12,000477億2071万+2.83%8.881.1
02/162,3282,3682,3282,350+1.29%19,000474億1805万+2.4%8.821.1
02/152,3492,3782,3122,320-0.43%20,900468億1271万+1.22%8.711.08
02/142,3542,3642,3162,330-2.22%24,900470億1449万+1.79%8.741.09
02/132,3512,3892,3462,383+1.23%36,800480億8392万+4.2%8.941.11
02/092,4082,4302,3542,354-2.89%33,000474億9876万+3.11%8.831.1
02/082,4202,4502,4012,424+0.12%40,200489億1121万+6.32%9.11.13
02/072,3902,4272,3782,421+1.13%35,200488億5068万+6.51%9.091.13
02/062,4082,4102,3782,394-0.83%24,400483億587万+5.65%8.981.12
02/052,4192,4202,3712,414+1.86%40,700487億943万+6.91%9.061.13
02/022,3332,4072,3022,370+0.13%58,500478億2160万+5.52%8.891.11
02/012,3572,3782,3202,367-1.29%64,300477億6107万+5.86%8.881.1
01/312,2052,4362,1782,398+8.75%138,500483億8658万+7.63%91.12
01/302,2072,2292,2002,205-0.09%19,100444億9225万-0.59%8.271.03
01/292,1832,2152,1832,207+1.33%14,900445億3261万-0.45%8.281.03
01/262,2062,2122,1752,178-1.27%25,100439億4745万-1.63%8.171.02
01/252,2032,2312,2032,206+0.14%17,000445億1243万-0.41%8.281.03
01/242,2192,2302,2022,203-0.81%15,200444億5190万-0.63%8.271.03
01/232,2402,2662,2162,221-0.72%15,500448億1510万+0.14%8.331.04
01/222,2302,2572,2292,237+1.04%14,200451億3794万+0.86%8.391.04
01/192,2042,2252,1932,214+0.45%14,300446億7385万-0.09%8.311.03
01/182,2302,2312,2032,204-1.17%15,500444億7207万-0.5%8.271.03
01/172,2262,2682,2252,230+0.18%20,300449億9670万+0.81%8.371.04
01/162,2432,2502,2162,226-2.02%19,300449億1599万+0.77%8.351.04
01/152,2422,2802,2402,272+1.38%17,200458億4417万+2.99%8.531.06
01/122,2732,2892,2352,241-1.41%10,900452億1866万+1.91%8.411.05
01/112,2692,2962,2572,273+1.2%21,600458億6435万+3.6%8.531.06
01/102,2752,2762,2452,246-1.75%21,400453億1954万+2.7%8.431.05
01/092,2872,3182,2782,286+0.26%25,200461億2666万+4.81%8.581.07
01/052,2972,3022,2772,280+0.13%17,000460億559万+4.92%8.561.06
01/042,2472,2772,2012,277+1.11%18,700459億4506万+5.12%8.551.06
2023
12/292,2572,2572,2272,252-0.18%21,700454億4061万+4.26%8.451.05
12/282,2342,3052,2152,256+3.3%92,300455億2132万+4.69%8.471.05
12/272,1172,1842,1172,184+3.21%27,200440億6852万+1.58%8.21.02
12/262,1222,1292,1072,116-0.24%19,800426億9642万-1.44%7.940.98
12/252,1522,1552,1162,121-1.85%15,000427億9731万-1.16%7.960.99
12/222,1532,1792,1482,161+0.42%11,300436億442万+0.7%8.111
12/212,1602,1652,1492,152-0.88%11,200434億2282万+0.42%8.081
12/202,1852,2002,1612,171+0.84%17,800438億620万+1.45%8.151.01
12/192,1882,1882,1392,153-2.09%29,700434億4300万+0.75%8.081
12/182,2682,2792,1752,199-2.48%48,400443億7118万+3%8.251.02
12/152,2272,2732,2272,255+1.26%43,800455億115万+5.77%8.461.05
12/142,2552,2652,2122,227+0.68%35,300449億3616万+4.65%8.361.04
12/132,1922,2372,1922,212+0.96%26,800446億3350万+4.14%8.31.03
12/122,2002,2272,1832,191-0.09%22,900442億976万+3.15%8.221.02
12/112,1422,1932,1382,193+2.86%24,900442億5012万+3.15%8.231.02
12/082,1452,1622,1282,132-0.37%31,600430億1927万+0.28%80.99
12/072,1492,1492,1232,140-1.29%18,600431億8069万+0.61%8.031
12/062,1202,1712,1162,168+3.24%32,600437億4567万+1.93%8.141.01
12/052,1052,1142,1002,100-0.43%22,000423億7357万-1.18%7.880.98
12/042,0952,1202,0852,109+0.86%13,200425億5517万-0.85%7.910.98
12/012,0932,1072,0892,091-0.1%18,000421億9197万-1.69%7.850.97
11/302,0732,0952,0672,093+0.24%16,800422億3233万-1.69%7.850.97
11/292,1102,1102,0852,088-0.71%16,400421億3144万-2.02%7.840.97
11/282,1472,1472,0942,103-0.99%30,400424億3411万-1.41%7.890.98
11/272,1342,1402,1112,124-0.47%16,900428億5784万-0.61%7.970.99
11/242,1502,1602,1182,134+0.23%13,500430億5962万-0.19%8.010.99
11/222,1102,1442,1102,129+0.9%8,100429億5873万-0.56%7.990.99
11/212,1362,1362,1072,110+0.67%19,800425億7535万-1.54%7.920.98
11/202,1142,1462,0892,096-1.41%20,300422億9286万-2.28%7.870.97
11/172,0782,1262,0782,126+2.85%14,400428億9820万-1.12%7.980.99
11/162,0712,0862,0552,067-0.77%31,100417億770万-4.08%7.760.96
11/152,0912,1002,0712,083-0.48%22,000420億3055万-3.7%7.820.97
11/142,1352,1352,0792,093-0.99%23,200422億3233万-3.59%7.850.97
11/132,1422,1442,1072,114+0.14%16,500426億5606万-2.76%7.930.98
11/102,1482,1552,0912,111-2.63%48,300425億9553万-2.99%7.920.98
11/092,1402,1822,1402,168+1.55%9,000437億4567万-0.41%8.141.01
11/082,2352,2372,1212,135-3.35%56,400430億7980万-1.97%8.010.99
11/072,2392,2592,2042,209-1.52%16,800445億7296万+1.1%8.291.03
11/062,2202,2562,2202,243+2.8%34,200452億5901万+2.47%8.421.04
11/022,1572,2162,1532,182+1.25%34,300440億2816万-0.5%8.191.01
11/012,1262,1622,1202,155+0.47%33,600434億8336万-2%8.091
10/312,1442,1622,0952,145+1.42%69,600432億8158万-2.81%8.051
10/302,1532,1782,0992,115-1.54%47,900426億7624万-4.51%7.940.98
10/272,1392,1562,1232,148+2.09%52,100433億4211万-3.33%8.061

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
555
4/25
371
11/22
307,000
4/25
--+3.39%
3/27
-14.02%
6/8
2008年
3月期
464
7/10

7/9
310
3/17
128,000
5/14
--+14.64%
4/30
-11.12%
8/17
2009年
3月期
400
7/31

7/9

他12件
180
10/10
131,000
4/7
--+22.13%
11/5
-42%
10/10
2010年
3月期
387
10/28

10/27

他2件
241
4/23
90,000
12/11
--+22.51%
6/10
-21.54%
12/10
2011年
3月期
815
3/28
292
4/9
559,000
12/3
206億9040万74億1300万+41.73%
12/6
-8.74%
8/31
2012年
3月期
830
3/22

3/21

他2件
687
4/26
178,000
6/16
210億7121万174億4086万+8.55%
12/6
-15.06%
4/20
2013年
3月期
767
4/4
372
11/21
19,000
4/19
194億7182万94億4396万+17.83%
5/13
-31.65%
11/20
2014年
3月期
521
5/13
402
9/5
23,000
5/13
132億2662万102億557万+8.41%
1/29
-9.37%
6/21
2015年
3月期
525
7/4
430
11/19
43,000
11/11
134億8089万110億4149万+9.32%
5/9
-5.24%
8/7
2016年
3月期
538
6/16

6/15
415
8/25
39,000
6/25
138億1470万106億5632万+11.67%
5/26
-14.08%
8/25
2017年
3月期
660
1/30

1/5
430
4/13
122,800
7/13
169億4741万110億4149万+14.84%
1/5
-5.9%
8/23
2018年
3月期
1,285
10/11
592
4/19
403,200
9/28
329億9609万152億131万+25.78%
10/11
-17.14%
2/6
2019年
3月期
1,240
9/21
671
12/25
282,800
5/18
306億58万165億5886万+15.2%
5/7
-21.49%
12/25
2020年
3月期
1,630
12/30
850
4/22

4/19
209,200
2/3
402億2496万209億7620万+27.95%
5/22
-24.19%
3/13
2021年
3月期
2,159
7/17
1,019
4/3
1,260,200
6/18
478億8207万225億9927万+34.97%
6/26
-17.67%
8/3
2022年
3月期
1,968
4/23
1,341
3/8
1,538,200
2/7
397億1009万270億5855万+10.42%
11/2
-14.18%
2/7
2023年
3月期
1,574
3/9
1,215
10/13
135,600
9/28
317億6000万245億1614万+11.66%
3/9
-8.31%
6/20
最新2,444
2024/3/27
38,900493億1477万+0.21%
2,439

年間値上がり率

1987/12/28 vs 1986/12/27
-13%(0.87倍)
1988/12/27 vs 1987/12/28
-10%(0.9倍)
1989/12/29 vs 1988/12/27
35%(1.35倍)
1990/12/28 vs 1989/12/29
-29%(0.71倍)
1991/12/30 vs 1990/12/28
7%(1.07倍)
1992/12/30 vs 1991/12/30
-45%(0.55倍)
1993/12/29 vs 1992/12/30
12%(1.12倍)
1994/12/30 vs 1993/12/29
59%(1.59倍)
1995/12/29 vs 1994/12/30
-17%(0.83倍)
1996/12/30 vs 1995/12/29
-4%(0.96倍)
1997/12/30 vs 1996/12/30
-37%(0.63倍)
1998/12/30 vs 1997/12/30
-12%(0.88倍)
1999/12/30 vs 1998/12/30
24%(1.24倍)
2000/12/29 vs 1999/12/30
-41%(0.59倍)
2001/12/28 vs 2000/12/29
-48%(0.52倍)
2002/12/30 vs 2001/12/28
-11%(0.89倍)
2003/12/30 vs 2002/12/30
72%(1.72倍)
2004/12/30 vs 2003/12/30
26%(1.26倍)
2005/12/30 vs 2004/12/30
31%(1.31倍)
2006/12/29 vs 2005/12/30
-23%(0.77倍)
2007/12/28 vs 2006/12/29
-8%(0.92倍)
2008/12/26 vs 2007/12/28
-26%(0.74倍)
2009/12/29 vs 2008/12/26
12%(1.12倍)
2010/12/30 vs 2009/12/29
63%(1.63倍)
2011/12/30 vs 2010/12/30
69%(1.69倍)
2012/12/28 vs 2011/12/30
-50%(0.5倍)
2013/12/30 vs 2012/12/28
12%(1.12倍)
2014/12/30 vs 2013/12/30
-3%(0.97倍)
2015/12/30 vs 2014/12/30
7%(1.07倍)
2016/12/30 vs 2015/12/30
19%(1.19倍)
2017/12/29 vs 2016/12/30
80%(1.8倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/12/30 vs 2018/12/28
111%(2.11倍)
2020/12/30 vs 2019/12/30
2%(1.02倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
-27%(0.73倍)
2023/12/29 vs 2022/12/30
74%(1.74倍)
2024/03/27 vs 2023/12/29
9%(1.09倍)
過去安値
140円(2002/11/19)
1646%(17.46倍)
2,444円(3/27)