1451 KHC

1451
2024/07/12
時価
29億円
PER 予
9.29倍
2019年以降
4.62-9.36倍
(2019-2024年)
PBR
0.46倍
2019年以降
0.32-0.71倍
(2019-2024年)
配当 予
4.76%
ROE 予
4.94%
ROA 予
2.1%
資料
Link
CSV,JSON

株価チャート

株価

7/12

前日 (7/11)
737
始値
735
高値
736
安値
732
終値 -0.27%
735
出来高 +100%
4,000

乖離率

株価(5日)
移動平均値
0%
735
株価(25日)
移動平均値
0%
735
出来高(5日)
移動平均値
+81.82%
2,200

2024/02/19~2024/07/12

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
07/12735736732735-0.27%4,00029億4393万0%9.290.46
07/11737740737737+0.27%2,00029億5194万+0.27%9.310.46
07/10733735732735+0.14%3,80029億4393万+0.14%9.290.46
07/097347347347340%80029億3992万0%9.270.46
07/087347347347340%40029億3992万0%9.270.46
07/05738738734734+0.14%2,10029億3992万0%9.270.46
07/04737738732733-0.95%4,30029億3592万0%9.260.46
07/037387407387400%80029億6395万+0.95%9.350.46
07/02737740737740+0.41%1,40029億6395万+0.95%9.350.46
07/01744744734737-0.41%5,60029億5194万+0.55%9.310.46
06/28736741736740+0.54%2,10029億6395万+0.95%9.350.46
06/277357367357360%50029億4793万+0.41%9.30.46
06/267367367367360%1,00029億4793万+0.41%9.30.46
06/25736736732736+0.55%1,40029億4793万+0.41%9.30.46
06/24735735732732-0.41%80029億3191万-0.14%9.250.46
06/21730735729735+0.27%1,20029億4393万+0.14%9.290.46
06/207337337297330%1,90029億3592万-0.14%9.260.46
06/19736736732733-1.08%1,70029億3592万-0.14%9.260.46
06/18744744735741+0.82%2,70029億6796万+0.82%9.360.46
06/17733736731735+0.41%1,50029億4393万0%9.290.46
06/147317347317320%1,00029億3191万-0.41%9.250.46
06/137297327297320%1,00029億3191万-0.41%9.250.46
06/12734735732732-0.27%4,00029億3191万-0.41%9.250.46
06/11731735731734+0.69%1,80029億3992万-0.27%9.270.46
06/107287297267290%3,30029億1990万-0.95%9.210.46
06/077297387297290%2,60029億1990万-0.95%9.210.46
06/06731734729729-0.27%1,40029億1990万-1.09%9.210.46
06/05733733730731-0.27%80029億2791万-0.81%9.240.46
06/04736736733733+1.1%1,90029億3592万-0.68%9.260.46
06/03724726721725+0.14%6,30029億387万-1.76%9.160.45
05/31728728722724+0.14%4,00028億9987万-2.03%9.150.45
05/30730731722723-1.23%13,00028億9586万-2.17%9.130.45
05/29740740730732-1.61%10,90029億3191万-1.08%9.250.46
05/28738745737744+0.95%3,70029億7998万+0.54%9.40.46
05/27739739737737-0.27%2,60029億5194万-0.27%9.310.46
05/24738744738739+0.27%2,40029億5995万-0.14%9.340.46
05/23742742736737-0.67%3,20029億5194万-0.27%9.310.46
05/22743747742742-0.13%2,60029億7196万+0.27%9.370.46
05/21743743742743-0.13%3,50029億7597万+0.41%9.390.46
05/20745745742744-0.13%10,40029億7998万+0.54%9.40.46
05/17735753735745+1.92%13,30029億8398万+0.68%9.410.47
05/16742742731731-1.48%7,40029億2791万-1.22%9.240.46
05/15741743741742-0.13%2,70029億7196万+0.27%9.370.46
05/14738743738743+0.27%4,90029億7597万+0.41%9.390.46
05/13736742735741+0.54%3,20029億6796万+0.14%9.360.46
05/10741741735737+0.41%6,30029億5194万-0.54%9.310.46
05/09733742733734-1.21%9,30029億3992万-0.94%9.270.46
05/08738750738743+0.54%24,20029億7597万+0.27%9.390.46
05/07741741739739-0.4%3,40029億5995万-0.4%9.340.46
05/027407437397420%2,50029億7196万0%9.370.46
05/017427427357420%6,40029億7196万-0.13%9.370.46
04/30740742737742+0.27%2,60029億7196万-0.13%9.370.46
04/267417417407400%1,50029億6395万-0.54%9.350.46
04/257387407387400%1,50029億6395万-0.67%9.350.46
04/24735743735740+0.41%1,60029億6395万-0.67%9.350.46
04/23742742735737-0.54%4,70029億5194万-1.21%9.310.46
04/22728741728741+2.21%1,60029億6796万-0.8%9.360.46
04/19735735720725-2.03%6,70029億387万-2.95%9.160.45
04/18743743735740-0.4%3,30029億6395万-1.2%9.350.46
04/17734743730743+1.23%5,40029億7597万-0.8%9.390.46
04/16742742734734-1.21%4,80029億3992万-2.13%9.270.46
04/157437437427430%1,70029億7597万-0.93%9.390.46
04/12749749741743-0.13%2,70029億7597万-1.07%9.390.46
04/11744745742744+0.27%7,40029億7998万-0.93%9.40.46
04/10743743740742-0.27%8,40029億7196万-1.2%9.370.46
04/097447467447440%1,50029億7998万-1.06%9.40.46
04/08745746743744+0.13%7,60029億7998万-1.06%9.40.46
04/05744745742743-0.54%3,90029億7597万-1.2%9.390.46
04/04744747744747+0.4%1,30029億9199万-0.8%9.440.47
04/037447457407440%7,80029億7998万-1.2%9.40.46
04/02749749744744-0.67%2,40029億7998万-1.2%9.40.46
04/01752756747749-0.27%7,00030億-0.66%9.460.47
03/29748752748751+1.08%11,70030億801万-0.4%8.450.47
03/28741745740743-2.24%9,40029億7597万-1.46%8.360.46
03/27757762756760+0.4%12,10030億4406万+0.8%8.550.47
03/26758760750757-0.13%16,20030億3204万+0.4%8.520.47
03/25758760756758+0.13%6,20030億3605万+0.53%8.530.47
03/227587587537570%24,90030億3204万+0.53%8.520.47
03/217597597537570%8,50030億3204万+0.53%8.520.47
03/197607607537570%11,60030億3204万+0.53%8.520.47
03/187587597517570%9,40030億3204万+0.53%8.520.47
03/15755758753757+0.26%9,00030億3204万+0.53%8.520.47
03/14754755751755+0.13%2,50030億2403万+0.27%8.50.47
03/137577577517540%2,70030億2003万0%8.480.47
03/12753763750754+0.13%15,70030億2003万0%8.480.47
03/11750753748753+0.4%7,60030億1602万-0.13%8.470.47
03/08751753750750-0.4%4,10030億401万-0.53%8.440.47
03/07752755752753-0.13%3,20030億1602万-0.13%8.470.47
03/06751754751754+0.27%1,70030億2003万0%8.480.47
03/05754755751752-0.27%2,00030億1202万-0.27%8.460.47
03/04756756750754+1.07%3,90030億2003万0%8.480.47
03/01760761745746-1.32%11,20029億8799万-1.06%8.390.47
02/29751757751756+0.67%8,90030億2804万+0.13%8.510.47
02/28752757751751-0.53%4,20030億801万-0.53%8.450.47
02/27753757752755+0.27%3,40030億2403万0%8.50.47
02/26752753750753+0.13%2,40030億1602万-0.13%8.470.47
02/22755758752752-0.27%3,60030億1202万-0.27%8.460.47
02/217547557537540%1,00030億2003万0%8.480.47
02/20756756753754+0.27%2,70030億2003万0%8.480.47
02/19749754748752+0.4%6,10030億1202万-0.27%8.460.47

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735
2024/7/12
4,00029億4393万0%
735

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)
2024/07/12 vs 2023/12/29
2%(1.02倍)
過去安値
457円(2020/04/06)
61%(1.61倍)
735円(7/12)