1451 KHC

1451
2024/10/24
時価
45億円
PER 予
14.26倍
2019年以降
4.62-9.36倍
(2019-2024年)
PBR
0.71倍
2019年以降
0.32-0.71倍
(2019-2024年)
配当 予
0%
ROE 予
4.98%
ROA 予
2.06%
資料
Link
CSV,JSON

株価チャート

株価

10/24

前日 (10/23)
1,123
始値
1,123
高値
1,125
安値
1,122
終値 ±0%
1,123
出来高 -48.21%
2,900

乖離率

株価(5日)
移動平均値
+0.09%
1,122
株価(25日)
移動平均値
0%
1,123
出来高(5日)
移動平均値
-43.58%
5,140

2024/05/31~2024/10/24

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
10/241,1231,1251,1221,1230%2,90045億2046万0%14.260.71
10/231,1231,1251,1231,123+0.09%5,60045億2046万0%14.260.71
10/221,1231,1241,1221,1220%7,40045億1644万-0.09%14.250.71
10/211,1221,1231,1211,1220%7,90045億1644万-0.09%14.250.71
10/181,1211,1221,1211,122+0.09%1,90045億1644万-0.09%14.250.71
10/171,1211,1211,1211,121+0.09%50045億1241万-0.18%14.230.71
10/161,1211,1211,1201,1200%3,10045億839万-0.27%14.220.71
10/151,1201,1201,1201,1200%1,40045億839万-0.27%14.220.71
10/111,1201,1211,1201,1200%9,00045億839万-0.36%14.220.71
10/101,1211,1211,1201,120-0.09%2,10045億839万-0.36%14.220.71
10/091,1211,1221,1211,121-0.27%2,10045億1241万-0.27%14.230.71
10/081,1221,1241,1211,124-0.09%4,50045億2449万0%14.270.71
10/071,1231,1251,1191,1250%80,10045億2851万+0.09%14.280.71
10/041,1241,1251,1231,125+0.09%46,80045億2851万+0.09%14.280.71
10/031,1251,1251,1241,1240%35,40045億2449万+0.45%14.270.71
10/021,1251,1251,1241,124-0.09%18,20045億2449万+1.44%14.270.71
10/011,1251,1271,1251,1250%30,70045億2851万+3.12%14.280.71
09/301,1251,1261,1251,125-0.18%14,50045億2851万+4.75%14.280.71
09/271,1261,1271,1261,127+0.27%136,30045億3656万+6.62%14.310.71
09/261,1241,1251,1241,124+0.09%152,10045億2449万+8.08%14.270.71
09/251,1241,1241,1231,1230%35,90045億2046万+9.78%14.260.71
09/241,1231,1241,1231,1230%57,40045億2046万+11.63%14.260.71
09/201,1241,1241,1231,123-0.09%43,50045億2046万+13.66%14.260.71
09/191,1231,1241,1231,124+0.09%7,10045億2449万+15.76%14.270.71
09/181,1241,1241,1231,1230%31,70045億2046万+17.84%14.260.71
09/171,1241,1241,1231,123-0.09%17,80045億2046万+19.98%14.260.71
09/131,1241,1251,1241,1240%40,10045億2449万+22.44%14.270.71
09/121,1241,1241,1241,1240%56,50045億2449万+24.89%14.270.71
09/111,1241,1241,1241,1240%55,70045億2449万+27.29%14.270.71
09/101,1241,1251,1241,124+0.09%50,60045億2449万+29.79%14.270.71
09/091,1241,1241,1231,123-0.09%48,20045億2046万+32.59%14.260.71
09/061,1241,1251,1241,1240%68,60045億2449万+35.26%14.270.71
09/051,1241,1241,1241,1240%36,50045億2449万+37.91%14.270.71
09/041,1241,1251,1241,1240%41,00045億2449万+40.5%14.270.71
09/031,1241,1251,1241,124+0.09%53,90045億2449万+43.18%14.270.71
09/021,1241,1251,1231,123-0.09%150,50045億2046万+46.03%14.260.71
08/301,1241,1251,1231,124-0.09%107,70045億2449万+49.07%14.270.71
08/291,1241,1251,1231,125+12.5%697,60045億2851万+52.44%14.280.71
08/281,0001,0001,0001,000+17.65%15,30040億2535万+38.31%12.70.63
08/27850850850850+21.43%10,50034億2154万+19.21%10.790.54
08/267017046947000%1,90028億1774万-1.13%8.890.44
08/23702704695700+0.29%2,40028億1774万-1.41%8.890.44
08/22700714697698-0.14%4,50028億969万-1.83%8.860.44
08/21687703687699+0.58%1,60028億1371万-1.96%8.880.44
08/20700710686695+0.14%6,20027億9761万-2.66%8.820.44
08/19687694687694+0.73%4,60027億9359万-3.07%8.810.44
08/16690690688689+0.58%2,10027億7346万-3.91%8.750.44
08/15685690684685-0.29%6,00027億5736万-4.73%8.70.43
08/14683687679687+0.59%4,10027億6541万-4.72%8.720.43
08/13687687667683+0.74%5,20027億4931万-5.53%8.670.43
08/09678686670678+0.15%6,60027億2918万-6.48%8.610.43
08/08694694658677-2.73%9,80027億2516万-6.88%8.60.43
08/07705715670696-1.69%5,40028億164万-4.66%8.840.44
08/06639713638708+10.8%7,90028億4994万-3.28%8.990.45
08/05720720608639-11.25%22,60025億7219万-12.82%8.110.4
08/02730734720720-2.83%9,40028億9825万-2.31%9.140.46
08/017417427357410%3,00029億8278万+0.54%9.410.47
07/31739741735741+0.27%2,50029億8278万+0.54%9.410.47
07/30740740737739-0.27%80029億7473万+0.27%9.380.47
07/29737741733741+0.14%3,30029億8278万+0.54%9.410.47
07/26736740734740+0.54%1,30029億7875万+0.54%9.40.47
07/25736740730736-0.41%4,70029億6265万0%9.350.47
07/247397407397390%1,60029億7473万+0.41%9.380.47
07/23738739736739+0.14%70029億7473万+0.41%9.380.47
07/22743743732738+0.27%9,60029億7070万+0.27%9.370.47
07/197367407367360%1,50029億4793万0%9.350.47
07/18740740735736-0.54%5,90029億4793万0%9.350.47
07/17737740734740+0.82%2,30029億6395万+0.68%9.40.47
07/16735735734734-0.14%1,40029億3992万-0.14%9.320.46
07/12735736732735-0.27%4,00029億4393万0%9.330.46
07/11737740737737+0.27%2,00029億5194万+0.27%9.360.47
07/10733735732735+0.14%3,80029億4393万+0.14%9.330.46
07/097347347347340%80029億3992万0%9.320.46
07/087347347347340%40029億3992万0%9.320.46
07/05738738734734+0.14%2,10029億3992万0%9.320.46
07/04737738732733-0.95%4,30029億3592万0%9.310.46
07/037387407387400%80029億6395万+0.95%9.40.47
07/02737740737740+0.41%1,40029億6395万+0.95%9.40.47
07/01744744734737-0.41%5,60029億5194万+0.55%9.360.47
06/28736741736740+0.54%2,10029億6395万+0.95%9.40.47
06/277357367357360%50029億4793万+0.41%9.350.46
06/267367367367360%1,00029億4793万+0.41%9.350.46
06/25736736732736+0.55%1,40029億4793万+0.41%9.350.46
06/24735735732732-0.41%80029億3191万-0.14%9.290.46
06/21730735729735+0.27%1,20029億4393万+0.14%9.330.46
06/207337337297330%1,90029億3592万-0.14%9.310.46
06/19736736732733-1.08%1,70029億3592万-0.14%9.310.46
06/18744744735741+0.82%2,70029億6796万+0.82%9.410.47
06/17733736731735+0.41%1,50029億4393万0%9.330.46
06/147317347317320%1,00029億3191万-0.41%9.290.46
06/137297327297320%1,00029億3191万-0.41%9.290.46
06/12734735732732-0.27%4,00029億3191万-0.41%9.290.46
06/11731735731734+0.69%1,80029億3992万-0.27%9.320.46
06/107287297267290%3,30029億1990万-0.95%9.260.46
06/077297387297290%2,60029億1990万-0.95%9.260.46
06/06731734729729-0.27%1,40029億1990万-1.09%9.260.46
06/05733733730731-0.27%80029億2791万-0.81%9.280.46
06/04736736733733+1.1%1,90029億3592万-0.68%9.310.46
06/03724726721725+0.14%6,30029億387万-1.76%9.210.46
05/31728728722724+0.14%4,00028億9987万-2.03%9.190.46

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
2019年
3月期
841
3/19
726
3/29
989,600
3/19
32億8540万28億3615万+7.76%
5/9
-6.65%
4/25
2020年
3月期
1,000
1/20
493
3/17
386,300
5/9
39億2605万19億3554万+19.55%
1/20
-30.53%
3/13
2021年
3月期
660
6/11

6/10
457
4/6
189,000
11/6
25億9119万17億9420万+14.96%
5/14
-12.01%
8/7
2022年
3月期
690
8/2
591
12/27
58,600
7/21
27億3609万23億4352万+6.66%
6/16
-6.47%
8/20
2023年
3月期
694
9/1
579
6/17
71,000
9/1
27億6583万22億9593万+5.23%
2/9
-3.43%
10/5
2024年
3月期
780
1/11
621
4/6
44,600
8/31
31億2417万24億7490万+6.64%
9/26
-5.84%
10/4
最新1,123
2024/10/24
2,90045億2046万0%
1,123

年間値上がり率

2020/12/30 vs 2019/12/30
-36%(0.64倍)
2021/12/30 vs 2020/12/30
15%(1.15倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
18%(1.18倍)
2024/10/24 vs 2023/12/29
56%(1.56倍)
過去安値
457円(2020/04/06)
146%(2.46倍)
1,123円(10/24)