1819 日鉄テックスエンジ

1819
2015/07/28
時価
787億円
PER
11.76倍
2010年以降
2.25-56.83倍
(2010-2015年)
PBR
0.94倍
2010年以降
0.36-1.1倍
(2010-2015年)
配当
2.07%
ROE
7.98%
ROA
3.41%
資料
Link

株価チャート

株価

7/28

前日 (7/27)
591
始値
587
高値
589
安値
578
終値 -2.03%
579
出来高 +146.79%
654,000

乖離率

株価(5日)
移動平均値
-2.53%
594
株価(25日)
移動平均値
-8.39%
632
出来高(5日)
移動平均値
+93.95%
337,200

2015/03/04~2015/07/28

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
2015
07/28587589578579-2.03%654,000787億8221万-8.39%11.760.94
07/27587596586591-1.01%265,000804億1500万-6.93%120.96
07/24591599588597-0.17%184,000812億3140万-6.43%12.120.97
07/23606607582598-1.32%231,000813億6747万-6.71%12.140.97
07/22607611604606-0.98%352,000824億5599万-5.9%12.30.98
07/21620621604612-0.65%131,000832億7239万-5.41%12.430.99
07/17618626614616-0.16%153,000838億1665万-5.38%12.511
07/16632632611617-1.44%213,000839億5272万-5.66%12.531
07/15635639623626-0.48%289,000851億7731万-4.86%12.711.01
07/14626642624629+2.11%270,000855億8551万-4.84%12.771.02
07/13614622614616+1.99%241,000838億1665万-7.09%12.511
07/10605615600604+0.17%321,000821億8386万-9.45%12.260.98
07/09595604580603-0.33%344,000820億4780万-10.27%12.240.98
07/08628630605605-4.87%222,000823億1993万-10.64%12.280.98
07/07633645633636+0.63%248,000865億3797万-6.74%12.911.03
07/06630639628632-2.47%258,000859億9371万-7.74%12.831.02
07/03652655645648-0.31%228,000881億7077万-5.81%13.161.05
07/02658658649650+0.15%170,000884億4290万-5.93%13.21.05
07/01659659648649-1.96%169,000883億683万-6.35%13.181.05
06/306586686546620%182,000900億7569万-4.89%13.441.07
06/29653668653662-2.36%292,000900億7569万-5.02%13.441.07
06/26692693678678-1.6%164,000922億5275万-2.87%13.771.1
06/25695695686689-0.86%326,000937億4947万-1.29%13.991.12
06/24689700689695+0.87%389,000945億6587万-0.29%14.111.13
06/23675691675689+2.53%205,000937億4947万-1.01%13.991.12
06/22662674662672+0.15%157,000914億3635万-3.31%13.641.09
06/19673676665671+0.45%307,000913億28万-3.45%13.621.09
06/18671672665668-0.6%127,000908億9209万-3.88%13.561.08
06/17681682672672-1.47%148,000914億3635万-3.17%13.641.09
06/16688692682682-2.29%83,000927億9701万-1.73%13.851.1
06/15691700689698-0.43%209,000949億7407万+0.72%14.171.13
06/12713713698701-0.71%183,000953億8226万+1.3%14.231.14
06/11701712701706+1.15%101,000960億6259万+2.32%14.341.14
06/10709711692698-0.14%157,000949億7407万+1.6%14.171.13
06/09705711698699-2.1%232,000951億1013万+2.04%14.191.13
06/08719726714714-0.56%159,000971億5112万+4.54%14.51.16
06/05720721712718-1.24%289,000976億9539万+6.06%14.581.16
06/04729734720727+0.14%241,000989億1998万+8.18%14.761.18
06/03719732716726+1.11%219,000987億8391万+9.01%14.741.18
06/02721726713718-0.14%216,000976億9539万+8.79%14.581.16
06/01710723709719+0.84%125,000978億3145万+9.94%14.61.16
05/29705718705713+0.71%233,000970億1506万+10.03%14.481.15
05/28720720704708-0.56%231,000963億3473万+10.11%14.381.15
05/27700721698712+2.01%289,000968億7899万+11.6%14.461.15
05/26679702678698+3.1%291,000949億7407万+10.27%14.171.13
05/25675680674677+0.3%189,000921億1668万+7.8%13.751.1
05/22666676666675+1.66%269,000918億4455万+8.35%13.711.09
05/21665672663664+0.15%374,000903億4782万+7.44%13.481.08
05/20675675661663-0.9%189,000902億1176万+7.98%13.461.07
05/19674680667669-0.74%256,000910億2815万+9.67%13.581.08
05/18666677666674+1.51%181,000917億848万+11.22%13.691.09
05/15663671661664+0.76%218,000903億4782万+10.3%13.481.08
05/14666666658659-1.2%247,000896億6749万+10.2%13.381.07
05/13665668657667+0.15%319,000907億5602万+12.29%13.541.08
05/12651668651666+1.68%383,000906億1995万+12.88%13.521.08
05/11654664654655+0.77%566,000891億2323万+11.77%13.31.06
05/08645655644650+0.46%1,065,000884億4290万+11.68%13.21.05
05/07635651635647+0.31%1,381,000880億3470万+11.94%13.141.05
05/01643646637645-0.31%2,207,000877億6257万+12.17%13.11.04
04/30643653642647+12.52%3,982,000880億3470万+13.11%13.141.05
04/28577586572575-0.35%158,000782億3795万+0.88%11.680.93
04/27573578569577+0.87%102,000785億1008万+1.05%11.720.93
04/24577578568572-1.04%128,000778億2975万+0.18%11.610.93
04/23579579568578+0.35%86,000786億4615万+1.05%11.740.94
04/22578579574576+0.88%72,000783億7401万+0.52%11.70.93
04/21585588563571-3.38%254,000776億9368万-0.52%11.590.92
04/20578593574591+2.25%175,000804億1500万+2.6%120.96
04/17577583569578-0.17%171,000786億4615万+0.35%11.740.94
04/16570579565579+1.76%116,000787億8221万+0.52%11.760.94
04/15562572562569-0.18%94,000774億2155万-1.22%11.550.92
04/14552576552570+2.52%131,000775億5762万-1.04%11.570.92
04/13560563552556-1.42%89,000756億5269万-3.64%11.290.9
04/10555567551564+0.36%156,000767億4122万-2.59%11.450.91
04/09569569555562-0.18%167,000764億6909万-3.1%11.410.91
04/08569580562563+0.36%135,000766億516万-3.26%11.430.91
04/07564571560561-0.53%82,000763億3302万-3.77%11.390.91
04/06557571557564-0.18%92,000767億4122万-3.26%11.450.91
04/03562571562565-0.7%77,000768億7729万-3.09%11.470.92
04/02552574552569+2.34%142,000774億2155万-2.4%11.550.92
04/01568569555556-2.11%106,000756億5269万-4.63%11.290.9
03/31550574550568+3.84%155,000772億8549万-2.57%11.530.92
03/30555560546547-3.19%170,000744億2810万-6.01%11.110.89
03/27562576559565-2.92%194,000768億7729万-2.92%11.470.92
03/26599599575582-1.19%127,000791億9041万0%11.820.94
03/25598598587589-1.01%101,000801億4287万+1.38%11.960.95
03/24602602588595-0.17%87,000809億5927万+2.76%12.080.96
03/23591599589596+2.05%109,000810億9533万+3.29%12.10.97
03/20609609584584-3.63%194,000794億6254万+1.57%11.860.95
03/19609609601606-0.16%72,000824億5599万+5.76%12.30.98
03/18614614601607-0.33%91,000825億9206万+6.3%12.320.98
03/17593609593609+3.57%159,000828億6419万+7.22%12.370.99
03/16585593585588+1.55%54,000800億681万+4.07%11.940.95
03/135935935775790%169,000787億8221万+2.84%11.760.94
03/12579586578579-0.86%113,000787億8221万+3.21%11.760.94
03/11581592581584-1.18%87,000794億6254万+4.47%11.860.95
03/10606606590591-0.84%106,000804億1500万+6.29%120.96
03/09593599591596+0.34%94,000810億9533万+7.78%12.10.97
03/06598619594594-1.66%178,000808億2320万+8%12.060.96
03/05590620590604+1.51%375,000821億8386万+10.42%12.260.98
03/04560615560595+6.44%568,000809億5927万+9.58%12.080.96

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2010年
3月期
440
2/22
220
4/1
10,146,000
4/21
+34.04%
5/11
-15.56%
7/13
2011年
3月期
449
2/4
278
5/25
1,624,000
5/12
+15.64%
10/20
-24.26%
5/25
2012年
3月期
473
3/28

3/27
303
5/23
927,000
8/1
+9.44%
9/8
-13.39%
5/23
2013年
3月期
452
4/2
248
11/13
457,000
3/12
+15.65%
12/14
-18.45%
11/12
2014年
3月期
466
11/29
305
4/2
711,000
11/29
+11.2%
11/14
-15.98%
2/5
2015年
3月期
680
9/3
350
4/1
766,000
10/31
+20.93%
6/16
-12.46%
10/16

年間値上がり率

1984/12/28 vs 1983/12/28
22%(1.22倍)
1985/12/28 vs 1984/12/28
393%(4.93倍)
1986/12/27 vs 1985/12/28
14%(1.14倍)
1987/12/28 vs 1986/12/27
38%(1.38倍)
1988/12/28 vs 1987/12/28
-30%(0.7倍)
1989/12/29 vs 1988/12/28
91%(1.91倍)
1990/12/28 vs 1989/12/29
-48%(0.52倍)
1991/12/30 vs 1990/12/28
-1%(0.99倍)
1992/12/30 vs 1991/12/30
-44%(0.56倍)
1993/12/30 vs 1992/12/30
-7%(0.93倍)
1994/12/30 vs 1993/12/30
-1%(0.99倍)
1995/12/29 vs 1994/12/30
4%(1.04倍)
1996/12/30 vs 1995/12/29
-26%(0.74倍)
1997/12/30 vs 1996/12/30
-70%(0.3倍)
1998/12/30 vs 1997/12/30
32%(1.32倍)
1999/12/30 vs 1998/12/30
-6%(0.94倍)
2000/12/29 vs 1999/12/30
-27%(0.73倍)
2001/12/28 vs 2000/12/29
-7%(0.93倍)
2002/12/30 vs 2001/12/28
-43%(0.57倍)
2003/12/30 vs 2002/12/30
69%(1.69倍)
2004/12/30 vs 2003/12/30
220%(3.2倍)
2005/12/30 vs 2004/12/30
11%(1.11倍)
2006/12/29 vs 2005/12/30
58%(1.58倍)
2007/12/28 vs 2006/12/29
-8%(0.92倍)
2008/12/30 vs 2007/12/28
-52%(0.48倍)
2009/12/30 vs 2008/12/30
42%(1.42倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
8%(1.08倍)
2012/12/28 vs 2011/12/30
-13%(0.87倍)
2013/12/30 vs 2012/12/28
23%(1.23倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)