1771 日本乾溜工業

1771
2024/04/15
時価
43億円
PER 予
6.27倍
2010年以降
0.81-11.92倍
(2010-2023年)
PBR
0.48倍
2010年以降
0.21-0.67倍
(2010-2023年)
配当 予
2%
ROE 予
7.69%
ROA 予
4.61%
資料
Link
CSV,JSON

株価チャート

株価

4/15

前日 (4/12)
849
始値
850
高値
860
安値
848
終値 -0.12%
848
出来高 +111.11%
1,900

乖離率

株価(5日)
移動平均値
-0.35%
851
株価(25日)
移動平均値
+2.91%
824
出来高(5日)
移動平均値
+58.33%
1,200

2023/11/13~2024/04/15

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
04/15850860848848-0.12%1,90043億2649万+2.91%6.270.48
04/12856856849849-1.28%90043億3159万+3.28%6.280.48
04/11860860860860+1.18%1,20043億8772万+5.01%6.360.49
04/108518518488500%1,30043億3670万+4.17%6.290.48
04/09859859850850-1.05%70043億3670万+4.42%6.290.48
04/08860860855859+1.54%40043億8261万+5.92%6.360.49
04/058618618468460%1,30043億1629万+4.7%6.260.48
04/04857857846846-0.94%1,20043億1629万+5.09%6.260.48
04/03846854840854+2.28%2,30043億5710万+6.48%6.320.49
04/02854854835835-1.76%2,20042億6017万+4.64%6.180.47
04/018628628388500%9,00043億3670万+6.78%6.290.48
03/29850850840850+1.07%1,90043億3670万+7.19%6.290.48
03/288678678418410%2,40042億9078万+6.46%6.220.48
03/27860860830841+1.33%4,20042億9078万+6.86%6.220.48
03/26827830820830+0.48%3,10042億3466万+5.87%6.140.47
03/25806827806826+2.48%3,10042億1425万+5.63%6.110.47
03/22804810804806+2.03%5,50041億1221万+3.47%5.960.46
03/21800800788790+0.13%2,80040億3058万+1.41%5.850.45
03/19786798786789-1.38%4,50040億2547万+1.41%5.840.45
03/18790800790800+3.36%2,40040億8160万+2.83%5.920.45
03/157747757737740%4,90039億4894万-0.39%5.730.44
03/14780780773774-0.9%2,20039億4894万-0.39%5.730.44
03/13778781777781+0.64%1,40039億8466万+0.64%5.780.44
03/12777782776776-0.77%4,90039億5915万0%5.740.44
03/11798798771782-0.13%3,80039億8976万+0.77%5.790.44
03/087987987837830%1,20039億9486万+1.03%5.790.45
03/07797797783783-0.51%3,40039億9486万+1.16%5.790.45
03/06794794787787-0.88%4,00040億1527万+1.81%5.820.45
03/05805805791794+0.51%4,70040億5098万+2.85%5.870.45
03/04798800788790+2.46%15,00040億3058万+2.33%5.850.45
03/01788788769771-0.77%6,10039億3364万+0.13%5.70.44
02/29768777765777+1.44%11,80039億6425万+0.91%5.750.44
02/287757777667660%12,70039億813万-0.52%5.670.44
02/27776776766766-0.52%3,30039億813万-0.52%5.670.44
02/26776776768770-0.39%2,80039億2854万0%5.70.44
02/22769773761773+0.52%4,00039億4384万+0.39%5.720.44
02/21777777769769-1.03%1,00039億2343万-0.13%5.690.44
02/20770777770777+1.17%60039億6425万+1.04%5.750.44
02/19767768767768+0.26%20039億1833万-0.13%5.680.44
02/16775775766766-0.52%40039億813万-0.39%5.670.44
02/15790790765770-2.41%2,20039億2854万+0.13%5.70.44
02/14790790789789+1.15%30040億2547万+2.73%5.840.45
02/13788788780780-1.02%60039億7956万+1.83%5.770.44
02/09785788785788+2.34%60040億2037万+3.01%5.830.45
02/087707707707700%10039億2854万+0.79%5.70.44
02/07792792765770+1.05%1,90039億2854万+0.92%5.70.44
02/06792792762762-2.06%1,90038億8772万0%5.640.43
02/05757778757778+2.23%40039億6935万+2.23%5.760.44
02/02760783757761+0.4%2,60038億8262万+0.26%5.630.43
02/01760760758758-0.26%2,00038億6731万0%5.610.43
01/317587607587600%2,40038億7752万+0.4%5.620.43
01/30774774759760-1.81%1,90038億7752万+0.53%5.620.43
01/29771798759774-0.64%2,80039億4894万+2.52%5.730.44
01/26775790773779+2.5%2,80039億7445万+3.45%5.760.44
01/257607607587600%1,80038億7752万+1.2%5.620.43
01/24770770758760-1.04%5,50038億7752万+1.47%5.620.43
01/23789789768768-0.52%1,80039億1833万+2.67%5.680.44
01/22766775766772+0.78%60039億3874万+3.49%5.710.44
01/19790790763766-1.16%2,70039億813万+3.1%5.670.44
01/18762775762775+1.57%1,30039億5405万+4.59%5.730.44
01/17775775763763+0.13%1,10038億9282万+3.25%5.650.43
01/16761772761762-1.68%70038億8772万+3.39%5.640.43
01/15772775760775+1.97%3,70039億5405万+5.44%5.730.44
01/127607607607600%90038億7752万+3.83%5.620.43
01/11775775760760+0.93%1,00038億7752万+3.97%5.620.43
01/10747764747753+0.94%1,50038億4180万+3.29%5.570.43
01/09770770745746-0.8%2,50038億609万+2.47%5.520.42
01/05770772752752-1.31%2,40038億3670万+3.58%5.560.43
01/04766800747762+2.28%7,70038億8772万+5.25%5.640.43
2023
12/29731751731745+1.92%1,70038億99万+3.19%5.510.42
12/28734734731731-0.27%80037億2956万+1.39%5.410.42
12/27732736731733+0.14%90037億3976万+1.81%5.420.42
12/26732732732732-0.54%60037億3466万+1.81%5.420.42
12/25741741736736-0.81%80037億5507万+2.22%5.450.42
12/22747747742742+0.95%1,80037億8568万+3.2%5.490.42
12/21742746731735-0.54%3,30037億4997万+2.51%5.440.42
12/20732740732739+1.23%1,00037億7037万+3.21%5.470.42
12/19713730713730+0.83%60037億2446万+2.1%5.40.42
12/18723724723724+1.26%40036億9384万+1.4%5.360.41
12/14715715715715-0.14%50036億4793万+0.28%5.290.41
12/13711716711716-0.14%70036億5303万+0.56%5.30.41
12/12718718716717+0.42%2,00036億5813万+0.7%5.30.41
12/11712714712714+0.28%60036億4282万+0.42%5.280.41
12/08715715712712-0.42%20036億3262万+0.28%5.270.4
12/07715715709715+0.7%70036億4793万+0.7%5.290.41
12/05714714710710-0.7%70036億2242万+0.14%5.250.4
12/047207207157150%30036億4793万+1.13%5.290.41
12/01718718715715-1.11%60036億4793万+1.13%5.290.41
11/30721723721723+0.28%1,40036億8874万+2.41%5.350.41
11/29712721712721+1.55%70036億7854万+2.12%5.330.41
11/28709710709710+0.42%30036億2242万+0.71%5.250.4
11/27707708707707-0.14%1,80036億711万+0.43%5.230.4
11/24713713708708+0.43%1,00036億1221万+0.57%5.240.4
11/22713713705705-0.84%1,80035億9691万0%5.220.4
11/21714714698711-0.42%2,40036億2752万+0.85%5.260.4
11/20728728702714-0.83%2,60036億4282万+1.13%5.280.41
11/17736736692720-2.17%8,40036億7344万+1.98%5.330.41
11/16715736715736+3.23%7,20037億5507万+4.4%5.450.42
11/15712714712713+0.42%1,90036億3772万+1.28%5.280.41
11/13710711710710+0.57%1,50036億2242万+0.85%5.250.4

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
9月期
159
10/12
123
12/25
10,000
8/30
--+5.01%
9/21
-8.42%
2/23
2008年
9月期
145
9/17
120
4/8

12/20
8,000
11/14
--+8.46%
2/19
-28.79%
10/14
2009年
9月期
177
8/10
91
5/7
11,000
9/24
--+38.01%
8/10
-25.36%
10/5
2010年
9月期
160
4/30
110
3/17

11/9

他2件
31,000
4/28
--+33.6%
4/30
-16.71%
10/20
2011年
9月期
182
7/27

7/26

他2件
105
3/16
10,000
4/26
9億2856万5億3571万+13.32%
3/29
-18.39%
3/16
2012年
9月期
182
9/25

9/14
150
4/18

4/17

他2件
8,000
9/25

4/12
9億2856万7億6530万+9.57%
9/5
-7.6%
10/30
2013年
9月期
320
9/25

9/24
158
12/3

11/16
25,000
9/17
16億3264万8億611万+30.25%
5/8
-10.43%
6/10
2014年
9月期
433
9/18
250
12/25

10/8
24,000
5/8
22億916万12億7550万+16.26%
5/8
-16.29%
10/17
2015年
9月期
484
7/3
332
11/18

10/17
15,000
10/29
24億6936万16億9386万+13.4%
12/30
-11.43%
8/25
2016年
9月期
493
4/19
316
3/30

3/29

他2件
68,000
4/19
25億1528万16億1223万+38.71%
4/18
-12.08%
2/15
2017年
9月期
533
9/26
317
10/13
39,000
6/20
27億1936万16億1733万+15.2%
7/7
-7.1%
4/10
2018年
9月期
640
6/15
430
2/14

2/9
30,400
11/16
32億6528万21億9386万+15.36%
6/19
-9.25%
10/12
2019年
9月期
575
10/1
382
12/25
28,500
12/25
29億3365万19億4896万+14.77%
5/22
-16.3%
12/25
2020年
9月期
920
1/30
319
3/17
408,300
1/30
46億9384万16億2753万+51.23%
1/29
-25.11%
3/16
2021年
9月期
792
9/24
525
2/3

2/2

他2件
18,300
11/30
40億4078万26億7855万+11.75%
2/25
-7.15%
11/30
2022年
9月期
765
10/7

10/6
520
12/27
34,400
10/4
39億303万26億5304万+5.84%
2/16
-19.68%
11/30
2023年
9月期
790
9/7

9/5

他3件
540
10/5
14,000
11/22
40億3058万27億5508万+9.05%
3/9
-8%
10/23
最新848
2024/4/15
1,90043億2649万+2.91%
824

年間値上がり率

1997/12/30 vs 1996/12/30
-26%(0.74倍)
1998/12/25 vs 1997/12/30
-15%(0.85倍)
1999/12/22 vs 1998/12/25
28%(1.28倍)
2000/12/20 vs 1999/12/22
-1%(0.99倍)
2001/12/26 vs 2000/12/20
-33%(0.67倍)
2002/12/26 vs 2001/12/26
-63%(0.37倍)
2003/12/26 vs 2002/12/26
65%(1.65倍)
2004/12/30 vs 2003/12/26
-61%(0.39倍)
2005/12/29 vs 2004/12/30
53%(1.53倍)
2006/12/28 vs 2005/12/29
-29%(0.71倍)
2007/12/20 vs 2006/12/28
-8%(0.92倍)
2008/12/30 vs 2007/12/20
-1%(0.99倍)
2009/12/28 vs 2008/12/30
-1%(0.99倍)
2010/12/30 vs 2009/12/28
14%(1.14倍)
2011/12/30 vs 2010/12/30
19%(1.19倍)
2012/12/28 vs 2011/12/30
5%(1.05倍)
2013/12/30 vs 2012/12/28
58%(1.58倍)
2014/12/30 vs 2013/12/30
49%(1.49倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
33%(1.33倍)
2018/12/28 vs 2017/12/29
-14%(0.86倍)
2019/12/30 vs 2018/12/28
13%(1.13倍)
2020/12/30 vs 2019/12/30
21%(1.21倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
29%(1.29倍)
2024/04/15 vs 2023/12/29
14%(1.14倍)
過去安値
91円(2009/05/07)
832%(9.32倍)
848円(4/15)