1662 石油資源開発

1662
2024/07/19
時価
3415億円
PER 予
7.77倍
2010年以降
赤字-128.52倍
(2010-2024年)
PBR
0.66倍
2010年以降
0.22-0.83倍
(2010-2024年)
配当 予
3.97%
ROE 予
8.49%
ROA 予
6.48%
資料
Link
CSV,JSON

株価チャート

株価

7/22

前日 (7/19)
6,290
始値
6,270
高値
6,270
安値
6,110
終値 -2.23%
6,150
出来高 +42.81%
322,600

乖離率

株価(5日)
移動平均値
-3.33%
6,362
株価(25日)
移動平均値
-4.18%
6,418
出来高(5日)
移動平均値
+49.59%
215,660

2024/02/27~2024/07/22

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
07/226,2706,2706,1106,150-2.23%322,6003339億4546万-4.18%7.60.65
07/196,4506,4506,2906,290-2.48%225,9003415億4747万-2.24%7.770.66
07/186,4606,5106,4406,450+0.16%158,6003502億3549万+0.14%7.970.68
07/176,5106,5406,4406,440-0.62%132,7003496億9248万-0.05%7.950.68
07/166,4606,5706,4506,480+0.78%238,5003518億6449万+0.54%80.68
07/126,4106,5406,4106,430+0.16%324,3003491億4948万-0.19%7.940.67
07/116,3706,4206,3406,420+1.1%220,9003486億648万-0.26%7.930.67
07/106,3706,4106,3206,350-1.09%212,9003448億548万-1.27%7.840.67
07/096,4606,4806,3806,420-0.93%212,0003486億648万-0.16%7.930.67
07/086,5806,6306,4806,480-1.52%222,2003518億6449万+0.76%80.68
07/056,6406,7706,5806,580+0.15%247,9003572億9450万+2.19%8.130.69
07/046,6006,6306,5606,570-0.15%210,0003567億5149万+2.03%8.110.69
07/036,6006,6306,4606,580-1.2%385,3003572億9450万+2.21%8.130.69
07/026,5306,6706,5006,660+2.78%339,6003616億3850万+3.38%8.230.7
07/016,5106,5506,4706,480-0.31%276,4003518億6449万+0.64%80.68
06/286,4406,5306,3806,500+1.09%289,0003529億5049万+0.92%8.030.68
06/276,4406,4906,4106,430-0.62%173,7003491億4948万-0.19%7.940.67
06/266,4006,4806,3806,470+1.09%220,7003513億2149万+0.31%7.990.68
06/256,3106,4306,2906,400+1.59%229,5003475億2048万-0.93%7.90.67
06/246,2806,3006,1906,3000%295,0003420億9047万-2.73%7.780.66
06/216,4006,4306,3006,300-0.47%265,3003420億9047万-3.09%7.780.66
06/206,2806,4106,2806,330+0.8%209,8003437億1948万-2.88%7.820.66
06/196,3106,3506,2706,280-0.48%308,4003410億447万-3.83%7.760.66
06/186,4006,4206,3106,310-0.63%199,8003426億3347万-3.66%7.790.66
06/176,5506,5806,3106,350-3.05%284,0003448億548万-3.32%7.840.67
06/146,4006,5906,3806,550+1.24%307,3003556億6549万-0.47%8.090.69
06/136,5306,5306,4306,470-0.31%256,6003513億2149万-1.78%7.990.68
06/126,5206,5706,4906,4900%170,9003524億749万-1.55%8.020.68
06/116,4806,6206,4706,490+1.25%329,6003524億749万-1.61%8.020.68
06/106,3406,4306,3406,410+1.58%133,9003480億6348万-2.97%7.920.67
06/076,3306,3706,3006,310+0.32%143,9003426億3347万-4.61%7.790.66
06/066,3206,3606,2606,2900%175,4003415億4747万-5.1%7.770.66
06/056,3706,3706,2906,290-2.63%239,3003415億4747万-5.33%7.770.66
06/046,6106,6506,4506,460-3.15%385,9003507億7849万-2.97%7.980.68
06/036,6306,7706,6106,670+1.21%268,5003621億8150万+0.14%8.240.7
05/316,5006,6206,5006,590+0.76%562,6003578億3750万-1.13%8.140.69
05/306,5306,6006,4606,540-2.1%526,4003551億2249万-1.95%8.080.69
05/296,6906,7906,6406,680+1.37%419,5003627億2450万+0.03%8.250.7
05/286,5406,6406,5406,590+0.92%201,7003578億3750万-1.33%8.140.69
05/276,5306,5806,4906,5300%202,5003545億7949万-2.29%8.070.69
05/246,5606,5906,5306,530-1.51%207,3003545億7949万-2.45%8.070.69
05/236,6406,6606,4606,630-1.04%368,6003600億950万-1.25%8.190.7
05/226,7706,8106,6606,700-1.9%317,6003638億1050万-0.59%8.280.7
05/216,8506,9106,8206,830-1.16%260,1003708億6951万+1.07%8.440.72
05/206,7806,9106,7406,910+2.67%303,7003752億1352万+2.05%8.530.72
05/176,6306,7306,6306,730+1.66%191,8003654億3951万-0.59%8.310.71
05/166,7606,7906,6206,620-2.22%337,9003594億6650万-2.33%8.180.69
05/156,7806,8906,6806,770+0.15%405,6003676億1151万-0.28%8.360.71
05/146,7206,9606,5406,760+1.05%713,6003670億6851万-0.5%8.350.71
05/136,6906,7006,5606,6900%224,3003632億6750万-1.68%8.260.7
05/106,6606,7306,6106,690+1.36%254,4003632億6750万-1.81%8.260.7
05/096,6806,6806,6006,6000%113,4003583億8050万-3.17%8.150.69
05/086,7206,7506,5606,600-1.93%207,5003583億8050万-3.2%8.150.69
05/076,6906,7306,6306,730+1.51%209,0003654億3951万-1.45%8.310.71
05/026,5806,6706,5806,6300%236,2003600億950万-2.97%8.190.7
05/016,6106,7006,5506,630-0.9%295,1003600億950万-3.1%8.190.7
04/306,6406,7006,5706,690+0.45%202,1003632億6750万-2.34%8.260.7
04/266,5706,6706,5406,660+1.99%260,9003616億3850万-2.9%8.230.7
04/256,7306,7406,5306,530-3.4%283,9003545億7949万-4.88%8.070.69
04/246,7606,8106,7106,760+0.6%206,3003670億6851万-1.7%8.350.71
04/236,7406,8406,6806,720-0.44%182,7003648億9651万-2.23%8.30.7
04/226,6906,8506,6106,750+0.9%319,4003665億2551万-1.66%8.340.71
04/196,6807,1206,5406,6900%1,177,7003632億6750万-2.41%8.260.7
04/186,6606,7806,6406,690-1.91%317,8003632億6750万-2.21%8.260.7
04/176,9706,9706,7706,820-2.85%419,3003703億2651万+0.03%8.420.72
04/167,2707,2906,9907,020-3.7%469,2003811億8653万+3.37%8.670.74
04/157,3007,4407,2607,290+1.96%508,0003958億4755万+7.94%90.76
04/127,0307,1507,0207,1500%300,9003882億4554万+6.46%8.830.75
04/116,9107,2706,9107,150+3.92%547,8003882億4554万+7.07%8.830.75
04/106,8406,9006,8106,880-0.58%273,3003735億8452万+3.68%8.50.72
04/096,9106,9406,8606,920+0.14%284,4003757億5652万+4.83%8.550.73
04/086,9506,9606,8006,910+0.14%399,1003752億1352万+5.21%8.530.72
04/057,0507,0806,8706,900-1.57%593,0003746億7052万+5.57%8.520.72
04/046,9407,0506,9007,010+1.45%536,4003806億4353万+7.78%8.660.74
04/036,8607,0106,8306,910+2.22%502,3003752億1352万+6.87%8.530.72
04/026,7606,8406,6606,760+1.5%364,8003670億6851万+5.15%8.350.71
04/016,8706,8806,6306,660-2.92%440,0003616億3850万+4.06%8.230.7
03/296,9306,9606,8006,860+0.29%281,5003724億9852万+7.52%6.870.73
03/286,8006,9106,7706,840-0.29%345,3003714億1251万+7.75%6.850.73
03/276,8406,9006,8206,860+0.44%430,3003724億9852万+8.56%6.870.73
03/266,9206,9606,7806,830-1.16%507,8003708億6951万+8.53%6.840.73
03/256,8406,9406,7706,910+1.62%345,3003752億1352万+10.31%6.920.74
03/226,8806,8806,7106,800-0.44%405,4003692億4051万+9.31%6.810.72
03/216,7006,8306,6406,830+2.4%481,9003708億6951万+10.48%6.840.73
03/196,6006,7906,5706,670+2.62%496,4003621億8150万+8.65%6.680.71
03/186,5906,6306,4406,500-0.31%332,7003529億5049万+6.5%6.510.69
03/156,5006,7806,4806,520+3%672,8003540億3649万+7.17%6.530.7
03/146,2206,3706,1706,330+3.43%338,9003437億1948万+4.37%6.340.67
03/136,2406,2806,0706,120-0.49%279,4003323億1646万+1.19%6.130.65
03/126,1206,2406,0906,150+0.99%336,1003339億4546万+1.8%6.160.66
03/116,2606,2906,0306,090-4.09%429,1003306億8746万+0.89%6.10.65
03/086,1806,4206,1606,350+2.75%410,3003448億548万+5.24%6.360.68
03/076,1506,2206,1206,180+1.31%320,7003355億7446万+2.62%6.190.66
03/066,0106,1405,9806,100+1.33%353,2003312億3046万+1.33%6.110.65
03/056,0606,1106,0206,020-1.15%296,1003268億8645万-0.08%6.030.64
03/046,2006,2606,0606,090-0.49%300,8003306億8746万+1.08%6.10.65
03/016,0606,1806,0606,120+0.49%272,6003323億1646万+1.63%6.130.65
02/296,0106,1106,0006,090+0.5%398,4003306億8746万+1.25%6.10.65
02/286,0706,1306,0406,060+1.17%411,2003290億5846万+0.87%6.070.65
02/276,0406,1205,9805,990-0.66%281,4003252億5745万-0.17%60.64

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
9,630
6/6
6,100
3/21
1,299,000
6/12
--+10.95%
9/21
-19.05%
1/22
2009年
3月期
8,130
5/21
3,070
11/21
761,600
5/20
--+22.49%
1/7
-29.92%
10/27
2010年
3月期
5,700
6/11
3,650
4/28
1,098,200
6/5
--+22.1%
6/5
-13.3%
11/27
2011年
3月期
4,980
4/26
2,740
3/15
1,266,700
2/22
2846億2692万1566億196万+13.03%
2/21
-19.96%
3/15
2012年
3月期
4,305
4/4

4/1
2,662
10/4
815,800
3/14
2460億4797万1521億4394万+14.67%
2/24
-17.37%
8/22
2013年
3月期
4,600
3/11
2,736
11/15
4,224,100
3/12
2629億840万1563億7334万+17.88%
3/8
-13.98%
5/18
2014年
3月期
4,985
5/21
3,275
3/27

3/25
1,006,400
5/21
2849億1269万1871億8189万+23.75%
5/21
-11.35%
2/4
2015年
3月期
4,480
6/16
3,260
4/11
2,375,900
5/30
2560億5339万1863億2456万+11%
5/14
-14.04%
10/16
2016年
3月期
4,700
5/7
2,423
2/29
961,800
5/20
2686億2744万1384億8602万+11.28%
10/9
-14.91%
8/25
2017年
3月期
3,040
12/12
1,919
6/28
1,527,000
12/1
1737億5051万1096億8001万+18.93%
12/12
-13.48%
11/9
2018年
3月期
3,340
1/29
2,070
9/11
1,240,300
6/7
1908億9695万1183億1038万+13.5%
5/1
-18.4%
2/13
2019年
3月期
3,290
5/21
1,775
12/25
874,600
8/9
1880億3921万1014億4972万+14.51%
5/18
-17.83%
12/25
2020年
3月期
3,280
1/8
1,541
3/19
944,100
8/14
1874億6766万880億7550万+13.72%
9/17
-32.45%
3/19
2021年
3月期
2,500
2/17
1,624
9/24
993,300
11/25
1428億8694万928億1935万+15.68%
2/17
-9.93%
6/29
2022年
3月期
3,045
3/24
1,714
7/29
1,716,300
3/1
1740億3629万979億6328万+17.84%
10/6
-10.35%
3/1
2023年
3月期
5,230
3/7
2,443
4/26
1,887,700
8/9
2839億8939万1396億2911万+29.05%
6/9
-10.67%
3/20
2024年
3月期
6,960
3/29

3/26
4,105
5/12
1,536,600
11/10
3779億2852万2229億181万+17.82%
9/19
-11.08%
10/6
最新6,150
2024/7/22
322,6003339億4546万-4.18%
6,418

年間値上がり率

2004/12/30 vs 2003/12/30
-16%(0.84倍)
2005/12/30 vs 2004/12/30
83%(1.83倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
15%(1.15倍)
2008/12/30 vs 2007/12/28
-52%(0.48倍)
2009/12/30 vs 2008/12/30
5%(1.05倍)
2010/12/30 vs 2009/12/30
-24%(0.76倍)
2011/12/30 vs 2010/12/30
-3%(0.97倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
32%(1.32倍)
2014/12/30 vs 2013/12/30
-5%(0.95倍)
2015/12/30 vs 2014/12/30
-14%(0.86倍)
2016/12/30 vs 2015/12/30
-20%(0.8倍)
2017/12/29 vs 2016/12/30
15%(1.15倍)
2018/12/28 vs 2017/12/29
-34%(0.66倍)
2019/12/30 vs 2018/12/28
50%(1.5倍)
2020/12/30 vs 2019/12/30
-37%(0.63倍)
2021/12/30 vs 2020/12/30
34%(1.34倍)
2022/12/30 vs 2021/12/30
53%(1.53倍)
2023/12/29 vs 2022/12/30
36%(1.36倍)
2024/07/22 vs 2023/12/29
17%(1.17倍)
過去安値
1,541円(2020/03/19)
299%(3.99倍)
6,150円(7/22)