1835 東鉄工業

1835
2026/01/20
時価
1738億円
PER 予
13.82倍
2010年以降
4.45-17.17倍
(2010-2025年)
PBR
1.34倍
2010年以降
0.46-2.02倍
(2010-2025年)
配当 予
2.91%
ROE 予
9.73%
ROA 予
7.37%
資料
Link
CSV,JSON

株価チャート

株価

1/20

前日 (1/19)
4,890
始値
4,880
高値
4,880
安値
4,800
終値 -1.53%
4,815
出来高 +27.27%
42,000

乖離率

株価(5日)
移動平均値
-0.72%
4,850
株価(25日)
移動平均値
+4.65%
4,601
出来高(5日)
移動平均値
+11.52%
37,660

2025/08/21~2026/01/20

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
2026
01/204,8804,8804,8004,815-1.53%42,0001738億2150万+4.65%13.821.34
01/194,9054,9104,8404,890-0.1%33,0001765億2900万+6.72%14.041.37
01/164,8304,9004,8204,895+1.35%34,7001767億950万+7.32%14.051.37
01/154,8304,8754,8254,830+0.21%36,8001743億6300万+6.41%13.861.35
01/144,8254,8454,7904,820+0.31%41,8001740億200万+6.71%13.831.35
01/134,8004,8204,7354,805+2.02%53,1001734億6050万+6.85%13.791.34
01/094,7904,7904,6804,710-0.95%51,8001700億3100万+5.2%13.521.31
01/084,7004,8204,6904,755+0.85%88,7001716億5550万+6.61%13.651.33
01/074,6104,7604,5754,715+1.07%79,1001702億1150万+6.07%13.531.32
01/064,6054,6954,6054,665+1.86%81,5001684億650万+5.16%13.391.3
01/054,5504,6204,5454,580+0.77%63,8001653億3800万+3.5%13.151.28
2025
12/304,5654,5904,5454,545-0.55%46,7001640億7450万+2.9%13.041.27
12/294,5604,5754,5104,570+1.78%73,4001649億7700万+3.68%13.121.28
12/264,5354,5504,4704,490-0.88%38,5001620億8900万+2.12%12.891.25
12/254,5504,5504,5104,530+0.55%35,9001635億3300万+3.35%131.26
12/244,5354,5504,4854,505-0.66%44,8001626億3050万+3.16%12.931.26
12/234,5254,5604,4904,535+1.23%67,3001637億1350万+4.23%13.021.27
12/224,5204,5204,4404,480-0.44%71,1001617億2800万+3.3%12.861.25
12/194,4904,5104,4654,500+0.33%122,1001624億5000万+4.09%12.921.26
12/184,4404,5104,4054,485+1.36%68,5001619億850万+3.89%12.871.25
12/174,4304,4454,3804,425+0.8%57,2001597億4250万+2.72%12.71.24
12/164,4454,4654,3904,390-1.57%47,6001584億7900万+2.09%12.61.23
12/154,4254,4604,3704,460+2.41%64,2001610億600万+3.62%12.81.25
12/124,3554,3654,3354,355+1.63%40,9001572億1550万+1.28%12.51.22
12/114,3654,3804,2704,285-1.27%36,8001546億8850万-0.35%12.31.2
12/104,3554,3904,3404,340-0.34%42,1001566億7400万+0.95%12.461.21
12/094,3504,3654,3204,355+0.11%31,9001572億1550万+1.35%12.51.22
12/084,3004,3604,2954,350+1.64%32,9001570億3500万+1.35%12.491.21
12/054,2654,3004,2604,280-0.7%45,0001545億800万-0.19%12.281.19
12/044,2904,3304,2754,310+0.23%46,9001555億9100万+0.56%12.371.2
12/034,2804,3154,2604,300+0.23%61,9001552億3000万+0.4%12.341.2
12/024,3804,3904,2654,290-2.17%62,7001548億6900万+0.05%12.311.2
12/014,4854,5104,3804,385-2.34%61,8001582億9850万+2.21%12.591.22
11/284,3954,5104,3754,490+2.16%71,0001620億8900万+4.66%12.891.25
11/274,4204,4254,3854,395+0.34%38,4001586億5950万+2.61%12.611.23
11/264,3254,4104,3254,380+1.39%55,5001581億1800万+2.41%12.571.22
11/254,3504,3704,3004,320+0.93%71,2001559億5200万+1.1%12.41.21
11/214,1804,2854,1804,280+3.13%76,4001545億800万+0.21%12.281.19
11/204,1454,1804,1204,150+0.48%52,8001498億1500万-2.81%11.911.16
11/194,1104,1804,1054,130+0.61%67,5001490億9300万-3.37%11.851.15
11/184,1504,1704,0854,105-1.79%60,2001481億9050万-4.02%11.781.15
11/174,1404,1854,0854,180+1.33%76,8001508億9800万-2.4%121.17
11/144,3104,3204,1254,125-5.17%120,8001489億1250万-3.8%11.841.15
11/134,3454,4004,3104,350+1.75%82,2001570億3500万+1.28%12.491.21
11/124,2004,2954,1604,275+1.3%80,3001543億2750万-0.44%12.271.19
11/114,4654,4754,1354,220-5.91%248,5001523億4200万-1.77%12.111.18
11/104,4204,4854,3854,485+2.75%62,4001619億850万+4.4%12.871.25
11/074,3504,3754,3204,365+0.34%47,8001575億7650万+1.89%12.531.22
11/064,2504,3804,2354,350+2.11%54,8001570億3500万+1.64%12.491.21
11/054,2504,2754,1604,260-0.58%42,2001537億8600万-0.44%12.231.19
11/044,2304,3004,2004,285+1.18%47,9001546億8850万+0.07%12.31.2
10/314,2554,2554,2104,235-0.35%33,9001528億8350万-1.21%12.161.18
10/304,2304,2704,2154,250+0.47%47,2001534億2500万-0.98%12.21.19
10/294,2604,2904,2204,230-0.35%40,8001527億300万-1.51%12.141.18
10/284,3954,3954,2454,245-4.18%40,0001532億4450万-1.28%12.181.19
10/274,3654,4354,3454,430+2.31%45,3001599億2300万+2.88%12.711.24
10/244,3654,3654,3204,330-1.14%30,5001563億1300万+0.58%12.431.21
10/234,2904,3804,2904,380+1.27%47,2001581億1800万+1.65%12.571.22
10/224,2554,3454,2504,325+1.76%49,9001561億3250万+0.25%12.411.21
10/214,2704,2854,2354,250-0.47%33,1001534億2500万-1.64%12.21.19
10/204,3154,3154,2654,270+0.12%38,5001541億4700万-1.39%12.261.19
10/174,2604,2704,2404,265+0.24%35,6001539億6650万-1.68%12.241.19
10/164,2554,2854,2204,2550%38,6001536億550万-2.07%12.211.19
10/154,2254,2704,2254,255+1.07%46,0001536億550万-2.23%12.211.19
10/144,2254,2804,1704,210-0.94%55,6001519億8100万-3.44%12.081.18
10/104,2704,2704,2104,250-1.39%67,0001534億2500万-2.77%12.21.19
10/094,2904,3154,2604,310+0.47%46,5001555億9100万-1.64%12.371.2
10/084,3454,3654,2904,290-1.04%41,9001548億6900万-2.26%12.311.2
10/074,3004,3504,2954,335+0.46%55,2001564億9350万-1.37%12.441.21
10/064,3104,3354,2654,315+2.13%118,6001557億7150万-1.86%12.381.2
10/034,1754,2404,1704,225+1.08%41,0001525億2250万-3.93%12.131.18
10/024,2454,2654,1404,180-1.88%63,7001508億9800万-5.04%121.17
10/014,3254,3254,2204,260-1.5%61,5001537億8600万-3.38%12.231.19
09/304,3504,3504,2954,325-0.57%56,6001561億3250万-2.04%12.411.21
09/294,3204,3754,2954,350-1.36%51,5001570億3500万-1.58%12.491.21
09/264,3554,4104,3554,410+1.26%68,3001592億100万-0.32%12.661.23
09/254,3254,3704,3154,355+0.69%54,8001572億1550万-1.6%12.51.22
09/244,3354,3454,3104,325-0.46%36,9001561億3250万-2.37%12.411.21
09/224,3804,4004,3304,345-1.25%74,8001568億5450万-2.01%12.471.21
09/194,4154,4404,3854,400-0.34%74,3001588億4000万-0.81%12.631.23
09/184,4304,4454,3904,415-0.34%53,0001593億8150万-0.45%12.671.23
09/174,4804,4954,4204,430-1.34%45,1001599億2300万-0.14%12.711.24
09/164,4954,5204,4754,490-0.22%42,0001620億8900万+1.22%12.891.25
09/124,5504,5554,4904,500+0.45%76,1001624億5000万+1.56%12.921.26
09/114,4804,5504,4804,480+0.11%55,1001617億2800万+1.17%12.861.25
09/104,4354,5004,4354,475+0.9%55,1001615億4750万+1.2%12.841.25
09/094,4604,4804,4354,4350%53,2001601億350万+0.48%12.731.24
09/084,4204,4654,4154,435-0.34%67,0001601億350万+0.66%12.731.24
09/054,4804,4804,4154,450-1%64,5001606億4500万+1.18%12.771.24
09/044,5104,5604,4954,495-0.33%74,8001622億6950万+2.46%12.91.25
09/034,5004,5254,4804,510+0.33%68,9001628億1100万+3.16%12.941.26
09/024,4454,5204,4454,495+1.24%72,8001622億6950万+3.24%12.91.25
09/014,3754,4754,3754,440+1.49%75,0001602億8400万+2.37%12.741.24
08/294,3104,3954,2954,375+0.81%66,9001579億3750万+1.2%12.561.22
08/284,3404,3504,2854,340+0.35%67,5001566億7400万+0.67%12.461.21
08/274,3404,3854,3204,325-0.92%60,6001561億3250万+0.6%12.411.21
08/264,4054,4354,3554,365-0.91%56,7001575億7650万+1.75%12.531.22
08/254,4304,4654,3954,405-1.01%77,3001590億2050万+2.97%12.641.23
08/224,4504,4554,4154,4500%52,6001606億4500万+4.29%12.771.24
08/214,4604,4804,4354,450-0.45%57,5001606億4500万+4.71%12.771.24

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
910
4/9
449
3/17
274,000
5/14
--+12.92%
4/30
-17.9%
3/17
2009年
3月期
700
6/6
400
3/10
144,000
1/8
--+16.68%
1/7
-22.31%
10/10
2010年
3月期
679
9/24
444
5/8

4/30
359,000
9/11
--+13.24%
6/17
-14.11%
10/29
2011年
3月期
837
3/25
455
11/2
620,000
3/24
302億1570万164億2550万+20.51%
3/24
-9.18%
8/16
2012年
3月期
890
3/28
579
9/26
752,000
3/7
321億2900万209億190万+15.37%
1/17
-13.26%
8/9
2013年
3月期
1,569
3/27
768
5/21
998,900
1/30
566億4090万277億2480万+25.3%
12/19
-10.27%
11/8
2014年
3月期
2,300
9/11
1,394
6/7
476,300
9/10
830億3000万503億2340万+16.99%
7/2
-11.64%
5/27
2015年
3月期
2,884
1/27
1,762
4/14
809,700
8/20
1041億1240万636億820万+14.24%
7/18
-8.97%
10/17
2016年
3月期
3,540
3/31
2,370
8/25

7/9
543,900
2/8
1277億9400万855億5700万+14.13%
2/8
-9.63%
1/21
2017年
3月期
3,495
4/1
2,436
6/24
349,000
7/4
1261億6950万879億3960万+13.58%
7/20
-10.76%
5/16
2018年
3月期
3,905
11/8
3,005
4/20
330,200
5/11
1409億7050万1084億8050万+8.26%
5/26
-12.44%
2/15
2019年
3月期
3,655
5/11
2,660
10/26
332,600
11/27
1319億4550万960億2600万+13.84%
11/27
-12.93%
12/25
2020年
3月期
3,460
11/12
2,412
3/13
197,800
3/12
1249億600万870億7320万+8.2%
3/27
-15.1%
3/9
2021年
3月期
2,980
11/11
2,450
8/7
153,100
11/5
1075億7800万884億4500万+8.83%
9/28
-6.66%
8/7
2022年
3月期
2,657
4/1
2,230
6/21
288,200
10/28
959億1770万805億300万+5.39%
4/28
-7.46%
6/2
2023年
3月期
2,855
3/9
2,055
5/19
425,900
4/28
1030億6550万741億8550万+6.15%
6/8
-3.91%
5/16
2024年
3月期
3,225
1/4
2,519
6/1
397,200
11/9
1164億2250万909億3590万+8.88%
9/12
-5.72%
5/31
2025年
3月期
3,495
9/26
2,683
8/5
329,800
10/30
1261億6950万968億5630万+8.06%
8/27
-14.79%
8/5
最新4,815
2026/1/20
42,0001738億2150万+4.65%
4,601

年間値上がり率

1984/12/28 vs 1983/12/28
-10%(0.9倍)
1985/12/28 vs 1984/12/28
37%(1.37倍)
1986/12/27 vs 1985/12/28
52%(1.52倍)
1987/12/28 vs 1986/12/27
19%(1.19倍)
1988/12/28 vs 1987/12/28
77%(1.77倍)
1989/12/29 vs 1988/12/28
28%(1.28倍)
1990/12/28 vs 1989/12/29
-28%(0.72倍)
1991/12/30 vs 1990/12/28
36%(1.36倍)
1992/12/30 vs 1991/12/30
-36%(0.64倍)
1993/12/30 vs 1992/12/30
-6%(0.94倍)
1994/12/30 vs 1993/12/30
6%(1.06倍)
1995/12/29 vs 1994/12/30
-23%(0.77倍)
1996/12/30 vs 1995/12/29
-19%(0.81倍)
1997/12/30 vs 1996/12/30
-57%(0.43倍)
1998/12/30 vs 1997/12/30
8%(1.08倍)
1999/12/30 vs 1998/12/30
-2%(0.98倍)
2000/12/29 vs 1999/12/30
-6%(0.94倍)
2001/12/28 vs 2000/12/29
-9%(0.91倍)
2002/12/30 vs 2001/12/28
1%(1.01倍)
2003/12/30 vs 2002/12/30
60%(1.6倍)
2004/12/30 vs 2003/12/30
43%(1.43倍)
2005/12/30 vs 2004/12/30
39%(1.39倍)
2006/12/29 vs 2005/12/30
6%(1.06倍)
2007/12/28 vs 2006/12/29
-3%(0.97倍)
2008/12/30 vs 2007/12/28
-5%(0.95倍)
2009/12/30 vs 2008/12/30
-15%(0.85倍)
2010/12/30 vs 2009/12/30
13%(1.13倍)
2011/12/30 vs 2010/12/30
15%(1.15倍)
2012/12/28 vs 2011/12/30
78%(1.78倍)
2013/12/30 vs 2012/12/28
67%(1.67倍)
2014/12/30 vs 2013/12/30
39%(1.39倍)
2015/12/30 vs 2014/12/30
11%(1.11倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
5%(1.05倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/12/30 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/30
21%(1.21倍)
2024/12/30 vs 2023/12/29
6%(1.06倍)
2025/12/30 vs 2024/12/30
35%(1.35倍)
2026/01/20 vs 2025/12/30
6%(1.06倍)
過去安値
145円(2000/02/16)
3221%(33.21倍)
4,815円(1/20)

IRBANK
公式Xアカウント一覧