1835 東鉄工業

1835
2024/09/18
時価
1234億円
PER 予
13.08倍
2010年以降
4.45-17.17倍
(2010-2024年)
PBR
1.07倍
2010年以降
0.46-2.02倍
(2010-2024年)
配当 予
2.92%
ROE 予
8.21%
ROA 予
6.2%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
3,395
始値
3,435
高値
3,435
安値
3,405
終値 +0.74%
3,420
出来高 +7.71%
55,900

乖離率

株価(5日)
移動平均値
+0.68%
3,397
株価(25日)
移動平均値
+2.03%
3,352
出来高(5日)
移動平均値
+19.29%
46,860

2024/04/24~2024/09/18

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
09/183,4353,4353,4053,420+0.74%55,9001234億6200万+2.03%13.081.07
09/173,4003,4103,3603,395+0.15%51,9001225億5950万+1.62%12.991.07
09/133,3853,4003,3753,390-0.29%44,8001223億7900万+1.83%12.971.06
09/123,3953,4703,3853,400+0.59%41,2001227億4000万+2.6%13.011.07
09/113,4403,4403,3653,380-1.17%40,5001220億1800万+2.61%12.931.06
09/103,4403,4603,4103,420-0.58%29,3001234億6200万+4.43%13.081.07
09/093,3953,4403,3803,440+0.73%52,0001241億8400万+5.94%13.161.08
09/063,3953,4353,3953,415+0.44%50,0001232億8150万+5.76%13.061.07
09/053,3853,4253,3553,400+1.04%37,7001227億4000万+5.66%13.011.07
09/043,3003,4203,2853,3650%72,7001214億7650万+4.76%12.871.06
09/033,3553,3753,3103,365+0.3%63,8001214億7650万+4.99%12.871.06
09/023,3903,3953,3253,355-1.03%53,1001211億1550万+4.88%12.831.05
08/303,4053,4303,3853,390+0.15%59,3001223億7900万+6.24%12.971.06
08/293,4403,4403,3853,385-1.17%39,1001221億9850万+6.28%12.951.06
08/283,4453,4553,3753,425-0.15%93,8001236億4250万+7.74%13.11.08
08/273,3703,4453,3703,430+1.48%42,4001238億2300万+8.07%13.121.08
08/263,3303,3953,3303,380+1.05%34,4001220億1800万+6.69%12.931.06
08/233,3653,3753,3303,345-0.15%31,2001207億5450万+5.69%12.81.05
08/223,3703,3803,3303,350+0.3%44,8001209億3500万+5.91%12.811.05
08/213,3253,3753,3103,340+0.3%74,3001205億7400万+5.7%12.781.05
08/203,2653,3453,2653,330+2.62%84,9001202億1300万+5.48%12.741.05
08/193,2003,2753,1953,245+2.04%105,6001171億4450万+2.92%12.411.02
08/163,2003,2003,1403,180+1.27%28,6001147億9800万+0.92%12.161
08/153,1253,1703,0953,140+1.13%56,0001133億5400万-0.35%12.010.99
08/143,1003,1353,0153,105-1.43%101,9001120億9050万-1.49%11.880.97
08/133,1703,1903,1003,150+1.61%99,2001137億1500万-0.13%12.050.99
08/093,0853,1253,0603,100+2.82%131,1001119億1000万-1.71%11.860.97
08/083,0453,1052,9773,015+4.22%126,9001088億4150万-4.53%11.530.95
08/072,9463,0102,8812,893-0.86%97,1001044億3730万-8.62%11.070.91
08/062,8882,9982,8362,918+7.4%107,3001053億3980万-8.18%11.160.92
08/052,8852,8852,6832,717-8.98%94,800980億8370万-14.8%10.390.85
08/023,1153,1152,9782,985-4.94%73,4001077億5850万-6.95%11.420.94
08/013,2053,2053,1353,140-3.68%47,2001133億5400万-2.39%12.010.99
07/313,1453,2703,1453,260+2.68%41,4001176億8600万+1.24%12.471.02
07/303,2103,2153,1453,175-1.09%41,3001146億1750万-1.31%12.141
07/293,1803,2253,1803,210+1.26%22,0001158億8100万-0.22%12.281.01
07/263,2103,2203,1603,170-2.01%44,8001144億3700万-1.4%12.131
07/253,2403,2553,2103,235-0.31%43,3001167億8350万+0.62%12.371.02
07/243,2953,2953,2353,245-1.52%31,1001171億4450万+1.06%12.411.02
07/233,3153,3353,2953,295+0.3%28,3001189億4950万+2.78%12.61.03
07/223,2903,3203,2703,2850%24,1001185億8850万+2.69%12.571.03
07/193,3103,3103,2553,285-0.76%45,0001185億8850万+2.91%12.571.03
07/183,2753,3503,2653,310+1.07%59,7001194億9100万+4.06%12.661.04
07/173,2603,2903,2553,275+0.61%38,6001182億2750万+3.18%12.531.03
07/163,2403,2803,2303,255+0.93%32,9001175億550万+2.78%12.451.02
07/123,2003,2453,2003,225+0.78%28,9001164億2250万+2.02%12.341.01
07/113,2253,2253,1853,200+0.47%35,1001155億2000万+1.43%12.241
07/103,1503,2003,1453,185+0.63%51,6001149億7850万+1.05%12.181
07/093,1503,1753,1253,165+0.64%41,9001142億5650万+0.48%12.110.99
07/083,1503,1603,1153,145-0.47%31,6001135億3450万-0.16%12.030.99
07/053,1953,1953,1603,160-1.25%27,5001140億7600万+0.19%12.090.99
07/043,2003,2103,1653,200-0.16%20,9001155億2000万+1.46%12.241
07/033,2153,2153,1803,205-0.31%36,6001157億50万+1.81%12.261.01
07/023,1803,2203,1653,215+1.26%46,0001160億6150万+2.36%12.31.01
07/013,2153,2153,1603,175-0.47%41,1001146億1750万+1.28%12.141
06/283,2203,2203,1703,190-1.09%48,6001151億5900万+1.88%12.21
06/273,2003,2353,1803,225+0.78%36,7001164億2250万+3.13%12.341.01
06/263,2103,2203,1803,200+0.31%33,9001155億2000万+2.53%12.241
06/253,2203,2253,1903,1900%39,2001151億5900万+2.44%12.21
06/243,1803,2103,1803,190+1.11%53,6001151億5900万+2.61%12.21
06/213,1703,2103,1553,155-0.16%130,9001138億9550万+1.68%12.070.99
06/203,1453,1603,1203,160+0.48%63,2001140億7600万+1.9%12.090.99
06/193,1303,1503,1153,145+0.8%25,6001135億3450万+1.48%12.030.99
06/183,1203,1403,1103,120+0.32%43,7001126億3200万+0.74%11.930.98
06/173,0703,1103,0553,110+0.16%56,4001122億7100万+0.45%11.90.98
06/143,0453,1453,0353,105+2.48%119,2001120億9050万+0.29%11.880.97
06/133,1003,1103,0153,030-2.88%61,3001093億8300万-2.07%11.590.95
06/123,0753,1453,0703,120+0.65%32,9001126億3200万+0.78%11.930.98
06/113,0803,1303,0703,1000%45,7001119億1000万+0.19%11.860.97
06/103,0703,1153,0653,100+0.32%44,5001119億1000万+0.16%11.860.97
06/073,0953,1103,0753,090-0.64%53,0001115億4900万-0.16%11.820.97
06/063,1653,1653,0953,110-1.11%32,5001122億7100万+0.48%11.90.98
06/053,1303,1653,1253,145-0.94%48,1001135億3450万+1.55%12.030.99
06/043,2003,2153,1753,175-1.55%38,7001146億1750万+2.55%12.141
06/033,2203,2353,1953,225+1.9%63,6001164億2250万+4.27%12.341.01
05/313,1103,1703,0603,165+3.6%105,8001142億5650万+2.46%12.110.99
05/303,0103,0652,9993,055+0.49%53,1001102億8550万-0.97%11.690.96
05/293,0653,0703,0353,040-0.82%29,1001097億4400万-1.39%11.630.95
05/283,0753,0853,0503,065-0.33%43,0001106億4650万-0.49%11.720.96
05/273,0803,0803,0453,075-0.16%19,3001110億750万-0.1%11.760.97
05/243,0503,1153,0503,080+0.33%34,6001111億8800万+0.16%11.780.97
05/233,0253,0853,0203,070+0.99%47,0001108億2700万-0.13%11.740.96
05/223,0603,0703,0353,040-0.33%37,4001097億4400万-1.2%11.630.95
05/213,0553,0753,0503,050-0.16%35,9001101億500万-1.01%11.670.96
05/203,1003,1003,0503,055-0.97%68,1001102億8550万-0.94%11.690.96
05/173,0753,1453,0553,085-0.8%50,7001113億6850万-0.06%11.80.97
05/163,1303,1703,0903,1100%141,6001122億7100万+0.75%11.90.98
05/153,1153,2603,0903,110+0.81%202,9001122億7100万+0.81%11.90.98
05/143,0953,0953,0403,085-0.96%54,5001113億6850万+0.1%11.80.97
05/133,0853,1153,0653,115+1.63%47,5001124億5150万+1.17%11.920.98
05/103,1053,1153,0453,065-0.49%56,1001106億4650万-0.23%11.720.96
05/093,0503,1153,0503,080+0.65%31,4001111億8800万+0.39%11.780.97
05/083,1153,1153,0603,060-1.92%48,7001104億6600万-0.16%11.70.96
05/073,0903,1203,0703,120+0.48%58,6001126億3200万+1.89%11.930.98
05/023,0953,1153,0803,105+0.65%44,0001120億9050万+1.57%11.880.97
05/013,1553,1553,0803,085-2.37%34,1001113億6850万+0.98%11.80.97
04/303,1303,1803,0753,160+1.12%98,4001140億7600万+3.47%12.090.99
04/263,0853,1453,0753,125+0.81%79,8001128億1250万+2.46%11.950.98
04/253,1403,1403,0803,100-1.12%60,8001119億1000万+1.71%11.860.97
04/243,0853,1353,0803,135+2.96%106,8001131億7350万+2.89%11.990.98

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
最新3,420
2024/9/18
55,9001234億6200万+2.03%
3,352

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)
2024/09/18 vs 2023/12/29
8%(1.08倍)
過去安値
145円(2000/02/16)
2259%(23.59倍)
3,420円(9/18)