1723 日本電技

1723
2024/03/28
時価
477億円
PER 予
10.41倍
2010年以降
3.9-12.27倍
(2010-2023年)
PBR
1.44倍
2010年以降
0.34-1.34倍
(2010-2023年)
配当 予
3.16%
ROE 予
13.79%
ROA 予
10.63%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
5,880
始値
5,770
高値
5,860
安値
5,770
終値 -1.02%
5,820
出来高 -13.58%
7,000

乖離率

株価(5日)
移動平均値
-1.82%
5,928
株価(25日)
移動平均値
-0.29%
5,837
出来高(5日)
移動平均値
-26.93%
9,580

2023/10/30~2024/03/28

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
03/285,7705,8605,7705,820-1.02%7,000477億945万-0.29%10.411.44
03/275,9706,0105,8705,880-1.51%8,100482億130万+0.86%10.521.45
03/265,9406,0005,9405,970+0.51%3,600489億3907万+2.65%10.681.47
03/255,9305,9805,8905,940-1.49%15,900486億9315万+2.63%10.621.46
03/226,0906,0905,9606,030+0.17%13,300494億3092万+4.65%10.791.49
03/216,1006,1005,9906,020-0.5%9,800493億4895万+5.01%10.771.48
03/195,9606,0805,9506,050+3.24%23,300495億9487万+6.08%10.821.49
03/185,7805,9205,7005,860+1.74%14,900480億3735万+3.42%10.481.45
03/155,8805,9205,6705,760-2.7%19,700472億1760万+2.07%10.31.42
03/145,9105,9605,9105,920-1.17%6,900485億2920万+5.28%10.591.46
03/136,0006,0105,8705,990+1.53%15,000491億302万+6.96%10.711.48
03/125,6705,9005,6305,900+4.24%18,700483億6525万+5.81%10.551.45
03/115,6705,7605,6105,660-3.58%14,700463億9785万+1.82%10.121.4
03/085,8305,9305,8005,870-0.17%6,900481億1932万+5.8%10.51.45
03/075,9505,9505,7905,880-0.34%5,700482億130万+6.27%10.521.45
03/065,8005,9305,7905,900+0.34%5,900483億6525万+6.81%10.551.45
03/055,9305,9505,8405,880-0.84%11,100482億130万+7.1%10.521.45
03/046,1306,1805,8805,930-0.34%28,300486億1117万+8.79%10.611.46
03/016,3806,3805,9205,950+6.63%63,400487億7512万+10.06%10.641.47
02/295,5705,6205,5705,580+0.18%2,200457億4205万+4.14%9.981.38
02/285,5705,6005,5705,5700%2,600456億6007万+4.62%9.961.37
02/275,5805,6405,5505,570-0.18%14,500456億6007万+5.31%9.961.37
02/265,7905,7905,5105,580-3.63%15,600457億4205万+6.25%9.981.38
02/225,5905,8005,5905,790+3.02%18,500474億6352万+11.05%10.361.43
02/215,6505,7405,5505,620-0.53%10,700460億6995万+8.77%10.051.39
02/205,5605,6805,4405,650+2.36%14,400463億1587万+10.18%10.111.39
02/195,3705,5705,3505,520+4.55%24,200452億5020万+8.51%9.871.36
02/165,3605,3705,2805,280-0.19%4,000432億8280万+4.53%9.441.3
02/155,3705,3805,2905,290-0.38%5,700433億6477万+5.27%9.461.3
02/145,2405,3305,2405,310+0.95%3,900435億2872万+6.2%9.51.31
02/135,0805,2605,0805,260+2.33%12,500431億1885万+5.71%9.411.3
02/095,1705,2005,0905,140-2.47%12,700421億3515万+3.75%9.191.27
02/085,2605,3105,1605,270+0.19%5,000432億82万+6.85%9.431.3
02/075,3205,3205,2005,260-1.87%3,800431億1885万+7.22%9.411.3
02/065,3905,3905,3205,360-0.56%2,400439億3860万+9.99%9.591.32
02/055,4705,4705,3205,390-1.46%7,700441億8452万+11.55%9.641.33
02/025,4105,4705,3805,470+1.48%4,100448億4032万+14.17%9.781.35
02/015,3905,4205,3305,390-1.64%10,900441億8452万+13.57%9.641.33
01/315,6005,6305,3805,480-3.01%30,200449億2230万+16.5%9.81.35
01/305,6405,7505,3005,650+11.88%57,700463億1587万+21.4%10.111.39
01/294,9105,0604,9055,050+2.96%18,300413億9737万+9.88%9.031.25
01/264,8204,9404,8204,905+1.87%19,700402億873万+7.52%8.771.21
01/254,7504,8154,7404,815+1.37%7,400394億7096万+6.22%8.611.19
01/244,7604,7804,7254,750+0.64%3,100389億3812万+5.42%8.51.17
01/234,7004,7554,6904,720+0.53%11,100386億9220万+5.29%8.441.16
01/224,6904,7554,6754,695+1.08%5,500384億8726万+5.36%8.41.16
01/194,6454,6554,6204,645+0.11%1,900380億7738万+4.85%8.311.15
01/184,6054,6504,6054,640+0.54%3,600380億3640万+5.31%8.31.14
01/174,6404,6454,6154,615-0.54%2,900378億3146万+5.25%8.251.14
01/164,6254,6404,6254,640+0.11%400380億3640万+6.3%8.31.14
01/154,6054,6354,6054,635+0.65%1,100379億9541万+6.7%8.291.14
01/124,6454,6504,6004,605-0.86%1,300377億4948万+6.52%8.241.14
01/114,6704,6704,6204,645-0.54%5,200380億7738万+7.92%8.311.15
01/104,6804,6804,6304,670-0.64%3,100382億8232万+8.98%8.351.15
01/094,7004,7004,6354,7000%3,700385億2825万+10.2%8.411.16
01/054,6504,7054,5654,700+2.06%6,500385億2825万+10.69%8.411.16
01/044,6454,6454,5604,6050%8,800377億4948万+8.99%8.241.14
2023
12/294,4354,6454,4354,605+3.6%12,100377億4948万+9.41%8.241.14
12/284,3204,4454,3204,445+2.3%2,600364億3788万+5.98%7.951.1
12/274,4154,4704,2504,3450%7,500356億1813万+3.8%7.771.07
12/264,3654,3954,3104,345-0.46%3,300356億1813万+3.87%7.771.07
12/254,4604,4854,3204,365+0.58%24,100357億8208万+4.53%7.811.08
12/224,3004,3804,2004,340+2.97%23,100355億7715万+4.08%7.761.07
12/214,2154,2554,1704,2150%6,800345億5246万+1.22%7.541.04
12/204,2254,2354,1904,215+0.36%6,800345億5246万+1.22%7.541.04
12/194,2004,2254,1804,200+0.96%3,000344億2950万+0.86%7.511.04
12/184,2104,2104,0754,160+0.48%9,900341億160万-0.12%7.441.03
12/154,1304,1654,1154,140-1.19%2,500339億3765万-0.67%7.41.02
12/144,0504,2354,0354,190+3.84%28,800343億4752万+0.46%7.491.03
12/134,0404,0404,0154,035-0.12%4,500330億7691万-3.26%7.220.99
12/124,0854,0954,0304,040-0.62%5,800331億1790万-3.28%7.231
12/114,0954,0954,0504,065-0.85%2,200333億2283万-2.8%7.271
12/084,0454,1004,0404,100-0.36%11,800336億975万-2.1%7.331.01
12/074,1304,1404,0904,115-0.12%3,600337億3271万-1.77%7.361.01
12/064,1104,1304,1004,120+0.24%1,900337億7370万-1.58%7.371.02
12/054,1204,1504,0704,110-0.24%5,500336億9172万-1.77%7.351.01
12/044,1604,1604,0904,120-1.32%8,500337億7370万-1.46%7.371.02
12/014,1854,1904,1554,175-0.24%3,500342億2456万-0.1%7.471.03
11/304,1804,1854,1504,185-0.59%1,800343億653万+0.22%7.491.03
11/294,1504,2104,1504,210+0.72%3,200345億1147万+0.86%7.531.04
11/284,2354,2354,0954,180-0.48%6,400342億6555万+0.14%7.481.03
11/274,2154,2154,1704,200-0.71%5,300344億2950万+0.62%7.511.04
11/244,2354,2604,2304,230-0.7%4,300346億7542万+1.37%7.571.04
11/224,2804,2804,2354,2600%2,000349億2135万+2.16%7.621.05
11/214,2004,2604,1654,260+2.28%9,900349億2135万+2.26%7.621.05
11/204,2104,2104,1654,165-1.07%4,500341億4258万+0.12%7.451.03
11/174,2054,2104,1954,210+0.12%2,700345億1147万+1.23%7.531.04
11/164,2154,2404,1954,205-0.12%1,900344億7048万+1.13%7.521.04
11/154,2804,3004,2054,2100%1,800345億1147万+1.25%7.531.04
11/144,2554,2604,2104,210-0.59%1,700345億1147万+1.2%7.531.04
11/134,2404,2504,2004,235-0.12%3,100347億1641万+1.8%7.571.04
11/104,2204,2404,2004,240+0.83%1,000347億5740万+1.97%7.581.05
11/094,2004,2054,1854,205+0.12%2,500344億7048万+1.25%7.521.04
11/084,2054,2354,1904,200+0.72%2,600344億2950万+1.23%7.511.04
11/074,1704,1854,1454,1700%1,700341億8357万+0.39%7.461.03
11/064,2204,2304,1704,170-1.3%10,500341億8357万+0.24%7.461.03
11/024,1704,3154,1354,225+2.8%9,300346億3443万+1.39%7.561.04
11/014,0754,1754,0554,110+1.48%3,400336億9172万-1.53%7.351.01
10/314,0304,0554,0304,050-0.12%1,700331億9987万-3.25%7.241
10/304,0504,0554,0304,055+0.12%600332億4086万-3.48%7.251

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
1,300
7/10
671
4/12
94,200
6/1
--+23.06%
6/1
-15.3%
8/3
2009年
3月期
1,084
5/26
516
10/31
97,700
12/17
--+13.64%
12/25
-28.53%
10/8
2010年
3月期
747
7/24
519
11/20
61,000
4/20
--+12.14%
4/30
-12.59%
11/17
2011年
3月期
693
4/30
550
3/17

3/16

他2件
47,600
7/23
56億8052万45億835万+9.33%
5/11
-13.11%
3/15
2012年
3月期
705
7/25
589
1/27
72,400
1/27
57億7888万48億2803万+7.4%
7/5
-6.94%
1/27
2013年
3月期
744
3/26
554
5/21
35,200
7/25
60億9856万45億4113万+8.4%
3/22
-5.36%
5/21
2014年
3月期
1,078
2/12
650
4/2
68,400
7/19
88億3690万53億2805万+10.38%
7/19
-3.37%
3/28
2015年
3月期
1,213
8/28
980
6/6

4/15
37,700
7/25
99億4356万80億3355万+9.75%
7/28
-6.31%
2/5
2016年
3月期
1,375
2/1
1,030
10/5

8/25
35,300
7/24
112億7156万84億4342万+11.02%
5/10
-12.22%
2/12
2017年
3月期
2,840
2/22
1,088
4/8
67,300
2/22
232億8090万89億1888万+16.1%
5/12
-13.3%
4/12
2018年
3月期
3,140
7/25
2,141
4/13
61,200
7/27
257億4015万175億5084万+11.78%
6/20
-5.67%
2/14
2019年
3月期
2,995
9/19
2,500
12/25
36,400
7/25
245億5151万204億9375万+6.75%
5/9
-10.57%
12/26
2020年
3月期
3,990
2/17
2,515
4/16
27,400
11/5
327億802万206億1671万+12.54%
1/15
-15.28%
3/18
2021年
3月期
4,115
1/26
2,762
4/2
57,300
4/23
337億3271万226億4149万+18.62%
5/11
-6.38%
6/15
2022年
3月期
4,210
7/20
3,675
3/30
27,200
7/21
345億1147万301億2581万+6.58%
7/12
-7.15%
1/27
2023年
3月期
3,790
4/5

4/4
2,784
10/20
68,500
1/26
310億6852万228億2184万+10.12%
11/8

11/7
-9.63%
10/5

10/3
最新5,820
2024/3/28
7,000477億945万-0.29%
5,837

年間値上がり率

2004/12/30 vs 2003/12/30
-2%(0.98倍)
2005/12/30 vs 2004/12/30
71%(1.71倍)
2006/12/29 vs 2005/12/30
-32%(0.68倍)
2007/12/28 vs 2006/12/29
28%(1.28倍)
2008/12/30 vs 2007/12/28
-31%(0.69倍)
2009/12/30 vs 2008/12/30
-8%(0.92倍)
2010/12/30 vs 2009/12/30
6%(1.06倍)
2011/12/30 vs 2010/12/30
0%(1倍)
2012/12/28 vs 2011/12/30
-3%(0.97倍)
2013/12/30 vs 2012/12/28
51%(1.51倍)
2014/12/30 vs 2013/12/30
26%(1.26倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
58%(1.58倍)
2017/12/29 vs 2016/12/30
51%(1.51倍)
2018/12/28 vs 2017/12/29
-7%(0.93倍)
2019/12/30 vs 2018/12/28
14%(1.14倍)
2020/12/30 vs 2019/12/30
19%(1.19倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
-24%(0.76倍)
2023/12/29 vs 2022/12/30
48%(1.48倍)
2024/03/28 vs 2023/12/29
26%(1.26倍)
過去安値
315円(2003/03/13)
1748%(18.48倍)
5,820円(3/28)