1860 戸田建設

1860
2024/03/27
時価
3365億円
PER 予
23.55倍
2010年以降
赤字-45.95倍
(2010-2023年)
PBR
0.96倍
2010年以降
0.42-1.32倍
(2010-2023年)
配当 予
2.68%
ROE 予
4.09%
ROA 予
1.62%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,032
始値
1,041
高値
1,055
安値
1,038
終値 +1.07%
1,043
出来高 +157.05%
866,500

乖離率

株価(5日)
移動平均値
+0.1%
1,042
株価(25日)
移動平均値
+4.93%
994
出来高(5日)
移動平均値
+24.32%
696,980

2023/10/27~2024/03/27

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
03/271,0411,0551,0381,043+1.07%866,5003365億3103万+4.93%23.550.96
03/261,0351,0401,0211,032-0.77%337,1003329億8181万+4.14%23.30.95
03/251,0551,0561,0391,040-1.05%685,9003355億6306万+5.26%23.480.96
03/221,0461,0591,0381,051+0.67%733,6003391億1229万+6.92%23.730.97
03/211,0511,0631,0261,044+0.77%861,8003368億5369万+6.64%23.570.96
03/191,0261,0391,0211,036+1.57%491,2003342億7244万+6.37%23.390.96
03/181,0321,0351,0191,020+1.09%360,0003291億993万+5.15%23.030.94
03/151,0051,0159991,009+0.5%608,7003255億6070万+4.34%22.780.93
03/141,0041,0119931,004-0.2%352,1003239億4742万+4.04%22.670.93
03/131,0111,0219981,006+0.5%519,4003245億9273万+4.47%22.710.93
03/129871,0029741,001+0.2%601,4003229億7945万+4.16%22.60.92
03/111,0281,032976999-3.38%845,4003223億3413万+4.28%22.550.92
03/081,0041,0381,0041,034+2.48%807,9003336億2712万+8.16%23.340.96
03/079921,0219921,009+2.02%789,0003255億6070万+5.99%22.780.93
03/069921,000981989-0.5%695,8003191億757万+4.32%22.330.91
03/059401,017938994+5.97%1,170,4003207億2085万+5.07%22.440.92
03/049479539309380%670,1003026億5207万-0.53%21.180.87
03/01928941921938+1.3%635,7003026億5207万-0.53%21.180.87
02/29942946926926-1.49%1,161,8002987億8019万-1.8%20.90.86
02/28945955938940-0.74%548,1003032億9738万-0.32%21.220.87
02/27958963947947-1.87%675,2003055億5598万+0.32%21.380.87
02/269709819619650%544,6003113億6380万+2.33%21.780.89
02/22955967952965+0.73%636,9003113億6380万+2.44%21.780.89
02/21966977951958-0.21%804,8003091億521万+1.81%21.630.88
02/20967984957960+0.21%1,161,1003097億5052万+2.13%21.670.89
02/19962968949958-0.31%824,4003091億521万+1.91%21.630.88
02/16930965924961+4.23%1,023,9003100億7318万+2.34%21.690.89
02/15949954921922-2.02%771,5002974億8956万-1.71%20.810.85
02/14935953925941+0.43%977,7003036億2004万+0.21%21.240.87
02/13939952931937+0.75%1,161,4003023億2941万-0.21%21.150.87
02/09939948929930-1.48%528,3003000億7082万-0.96%20.990.86
02/08955960938944-1.36%728,9003045億8801万+0.53%21.310.87
02/07953961951957+0.21%524,2003087億8255万+1.92%21.60.88
02/06946972946955+0.42%722,1003081億3724万+1.81%21.560.88
02/05944955940951+1.06%659,5003068億4661万+1.49%21.470.88
02/02938964934941+0.75%1,254,0003036億2004万+0.53%21.240.87
02/01918945916934+0.11%2,229,0003013億6144万-0.11%21.080.86
01/31915942914933+1.08%1,856,6003010億3879万-0.21%21.060.86
01/30935936922923-1.18%593,1002978億1222万-1.18%20.840.85
01/29925942925934+0.86%840,4003013億6144万0%21.080.86
01/26924936922926-1.07%784,4002987億8019万-0.75%20.90.86
01/25926940925936+0.65%670,7003020億676万+0.43%21.130.86
01/24933935924930-0.53%564,5003000億7082万-0.11%20.990.86
01/23952954930935-1.79%820,5003016億8410万+0.54%21.110.86
01/22937953931952+1.38%969,0003071億6926万+2.37%21.490.88
01/19936943933939+0.54%825,5003029億7473万+1.08%21.20.87
01/18935941933934-0.32%434,3003013億6144万+0.65%21.080.86
01/17940950937937+0.21%613,9003023億2941万+1.08%21.150.87
01/16945947931935-0.85%501,2003016億8410万+1.19%21.110.86
01/15935947933943+0.86%620,4003042億6535万+2.17%21.290.87
01/12946950933935-0.95%466,6003016億8410万+1.63%21.110.86
01/11952955944944+0.11%535,7003045億8801万+3.06%21.310.87
01/10939952938943+0.21%700,1003042億6535万+3.29%21.290.87
01/09935945933941+0.86%598,0003036億2004万+3.52%21.240.87
01/05943944930933-1.27%625,3003010億3879万+3.09%21.060.86
01/04945949933945+1.29%548,8003049億1067万+4.77%21.330.87
2023
12/29931934926933+0.65%326,6003010億3879万+3.9%21.060.87
12/28936939926927-1.07%268,8002991億284万+3.69%20.930.86
12/27931939930937+1.41%434,8003023億2941万+5.28%21.150.87
12/26919924915924+0.54%342,9002981億3487万+4.41%20.860.86
12/25941941918919-1.61%259,6002965億2159万+4.08%20.750.86
12/22924939924934+1.41%498,7003013億6144万+5.78%21.080.87
12/21920931917921+0.66%693,0002971億6690万+4.3%20.790.86
12/20904918904915+1.22%546,0002952億3096万+3.74%20.660.85
12/19909910896904-0.11%722,9002916億8174万+2.49%20.410.84
12/18901909897905-0.55%634,4002920億440万+2.61%20.430.84
12/15913914902910-0.44%872,9002936億1768万+3.29%20.540.85
12/14928931912914-0.44%849,8002949億831万+4.1%20.630.85
12/13922924913918-1.18%715,4002961億9893万+4.79%20.720.86
12/12939943924929-0.21%1,008,5002997億4816万+6.29%20.970.87
12/11908932903931+5.08%1,440,1003003億9347万+6.77%21.020.87
12/088838948828860%1,157,4002858億7392万+1.96%200.83
12/07890892879886-0.67%908,9002858億7392万+2.07%200.83
12/06863893862892+3%1,083,7002878億986万+3%20.140.83
12/05880884865866+1.88%1,224,0002794億2078万+0.35%19.550.81
12/04850852844850-0.47%731,7002742億5827万-1.28%19.190.79
12/01859863847854+1.18%726,2002755億4890万-0.7%19.280.8
11/30848852841844-0.47%1,208,8002723億2233万-1.52%19.050.79
11/29851858848848-0.93%674,2002736億1296万-0.82%19.140.79
11/28840859840856+2.39%834,8002761億9421万+0.35%19.320.8
11/278378428328360%754,1002697億4108万-1.76%18.870.78
11/24834840824836+1.33%998,0002697億4108万-1.53%18.870.78
11/22836836824825-0.72%1,372,9002661億9185万-2.71%18.620.77
11/21849851827831-4.7%2,282,5002681億2779万-1.89%18.760.78
11/20916922872872-5.11%1,823,5002813億5672万+3.07%19.690.81
11/17923928915919-0.22%1,016,7002965億2159万+9.02%20.750.86
11/16910926905921+0.77%789,7002971億6690万+9.77%20.790.86
11/15904917899914+1.9%880,0002949億831万+9.59%20.630.85
11/14910914891897-0.66%1,085,4002894億2314万+8.07%20.250.84
11/13882905875903+2.96%1,422,7002913億5908万+9.45%20.390.84
11/10858877855877+2.93%537,7002829億7001万+6.82%19.80.82
11/09850856843852+0.35%737,0002749億359万+4.41%19.230.79
11/08875878841849-2.75%1,229,6002739億3561万+4.3%19.170.79
11/07876887873873-0.23%826,2002816億7938万+7.51%19.710.81
11/06890893869875+0.46%1,112,6002823億2469万+8.02%19.750.82
11/02870876866871+1.63%1,236,5002810億3406万+7.93%19.660.81
11/01849859843857+2.51%919,0002765億1687万+6.46%19.350.8
10/31817836816836+2.7%904,8002697億4108万+3.98%18.870.78
10/30824829810814-1.57%3,058,8002626億4263万+1.37%18.380.76
10/27815829814827+2.73%839,9002668億3717万+2.86%18.670.77

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
792
8/9
362
3/18
9,338,000
8/9
--+19.16%
4/30
-19.04%
2/14
2009年
3月期
505
4/30
233
2/23
6,722,000
5/30
--+18.11%
3/26
-21.07%
10/16
2010年
3月期
414
5/27
247
11/27
2,212,000
12/25
--+16.64%
5/25
-12.47%
11/25
2011年
3月期
367
3/14
257
3/15
1,831,000
3/16
1184億1475万829億2259万+12.01%
3/24
-9.46%
5/25
2012年
3月期
330
4/1
253
8/9
1,920,000
9/14
1064億7648万816億3196万+9.58%
1/23
-7.56%
8/10

8/9

8/8
2013年
3月期
280
4/2
183
11/13
2,858,000
2/13
903億4368万590億4604万+30.32%
4/23
-18.53%
2/15
2014年
3月期
386
10/30
212
4/2
8,963,000
10/30
1245億4521万684億307万+19.49%
5/14
-14.77%
2/4
2015年
3月期
574
8/27
304
5/19

4/11
7,264,000
8/12
1852億500万980億8766万+27.83%
8/11
-13.22%
10/14
2016年
3月期
751
12/3
434
2/12
12,337,000
10/19
2423億1525万1400億3304万+22.81%
10/21
-18.85%
2/12
2017年
3月期
729
3/10
390
6/24
4,042,000
10/18
2352億1680万1258億3615万+16.81%
7/21
-14.77%
6/16
2018年
3月期
982
11/9
635
4/10
3,468,000
8/30
3168億4897万2048億8706万+12.31%
4/19
-10.93%
2/7
2019年
3月期
1,013
6/12
620
12/25
4,312,000
4/18
3268億5133万2000億4721万+11.84%
5/14
-15.5%
8/13
2020年
3月期
763
2/6
484
3/17
2,038,100
3/23
2461億8713万1561億6588万+9.26%
4/10
-21.85%
3/13
2021年
3月期
874
3/23
569
4/3
1,266,700
8/4
2820億203万1835億9171万+11.51%
6/8
-13.02%
10/28
2022年
3月期
857
9/8
664
12/1
983,700
5/27
2765億1687万2142億4411万+7.47%
9/8
-6.99%
11/29
2023年
3月期
789
9/13
653
5/19
3,588,000
10/28
2545億7621万2106億9488万+14.17%
5/9
-8%
11/15
最新1,043
2024/3/27
866,5003365億3103万+4.93%
994

年間値上がり率

1984/12/28 vs 1983/12/28
2%(1.02倍)
1985/12/28 vs 1984/12/28
23%(1.23倍)
1986/12/27 vs 1985/12/28
41%(1.41倍)
1987/12/28 vs 1986/12/27
36%(1.36倍)
1988/12/28 vs 1987/12/28
44%(1.44倍)
1989/12/29 vs 1988/12/28
142%(2.42倍)
1990/12/28 vs 1989/12/29
-24%(0.76倍)
1991/12/30 vs 1990/12/28
-7%(0.93倍)
1992/12/30 vs 1991/12/30
-46%(0.54倍)
1993/12/30 vs 1992/12/30
7%(1.07倍)
1994/12/30 vs 1993/12/30
30%(1.3倍)
1995/12/29 vs 1994/12/30
1%(1.01倍)
1996/12/30 vs 1995/12/29
-2%(0.98倍)
1997/12/30 vs 1996/12/30
-60%(0.4倍)
1998/12/30 vs 1997/12/30
54%(1.54倍)
1999/12/30 vs 1998/12/30
-28%(0.72倍)
2000/12/29 vs 1999/12/30
33%(1.33倍)
2001/12/28 vs 2000/12/29
-31%(0.69倍)
2002/12/30 vs 2001/12/28
-45%(0.55倍)
2003/12/30 vs 2002/12/30
52%(1.52倍)
2004/12/30 vs 2003/12/30
65%(1.65倍)
2005/12/30 vs 2004/12/30
30%(1.3倍)
2006/12/29 vs 2005/12/30
-22%(0.78倍)
2007/12/28 vs 2006/12/29
7%(1.07倍)
2008/12/30 vs 2007/12/28
-39%(0.61倍)
2009/12/30 vs 2008/12/30
-10%(0.9倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
39%(1.39倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/30 vs 2014/12/30
36%(1.36倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
47%(1.47倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/30 vs 2020/12/30
7%(1.07倍)
2022/12/30 vs 2021/12/30
-2%(0.98倍)
2023/12/29 vs 2022/12/30
31%(1.31倍)
2024/03/27 vs 2023/12/29
12%(1.12倍)
過去安値
164円(2002/11/19)
536%(6.36倍)
1,043円(3/27)