1892 徳倉建設

1892
2024/10/25
時価
99億円
PER 予
7.78倍
2010年以降
赤字-14.13倍
(2010-2024年)
PBR
0.49倍
2010年以降
0.21-0.77倍
(2010-2024年)
配当 予
3.32%
ROE 予
6.35%
ROA 予
2.5%
資料
Link
CSV,JSON

株価チャート

株価

10/25

前日 (10/22)
4,500
始値
4,560
高値
4,560
安値
4,515
終値 +0.33%
4,515
出来高 ±0%
200

乖離率

株価(5日)
移動平均値
+0.24%
4,504
株価(25日)
移動平均値
+0.4%
4,497
出来高(5日)
移動平均値
-64.29%
560

2024/02/20~2024/10/25

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
10/254,5604,5604,5154,515+0.33%20099億6589万+0.4%7.780.49
10/224,5054,5054,5004,500-0.66%20099億3278万+0.07%7.760.49
10/164,5304,5304,5304,5300%40099億9900万+0.73%7.810.5
10/154,4604,5304,4604,530+1.91%30099億9900万+0.67%7.810.5
10/094,3004,5154,3004,445+0.34%1,70098億1138万-1.55%7.660.49
10/074,4304,4304,4304,430+0.23%20097億7827万-2.27%7.640.48
10/044,4204,4204,4204,4200%10097億5619万-2.9%7.620.48
10/034,5054,5054,3504,420-1.89%50097億5619万-3.3%7.620.48
10/014,5054,5054,5054,5050%1,30099億4381万-1.94%7.770.49
09/174,5054,5054,5054,5050%10099億4381万-2.36%7.770.49
09/114,5054,5054,5054,505+0.11%10099億4381万-2.62%7.770.49
09/104,5054,5104,5004,500-0.11%70099億3278万-3%7.760.49
09/094,7104,7104,5054,505-2.91%20099億4381万-3.16%7.770.49
09/024,6404,6404,6404,6400%100102億4180万-0.34%80.51
08/304,5704,6404,5704,640+3.11%200102億4180万-0.3%80.51
08/284,5004,5004,5004,5000%50099億3278万-3.23%7.760.49
08/264,5004,5004,5004,5000%10099億3278万-3.25%7.760.49
08/234,4304,5004,4304,500+0.11%1,20099億3278万-3.33%7.760.49
08/214,4954,4954,4954,495-1.43%10099億2174万-3.52%7.750.49
08/204,4954,5604,4904,560+1.9%400100億6521万-2.21%7.860.5
08/154,4754,4754,4754,475+0.11%60098億7760万-3.99%7.710.49
08/144,4704,4704,4704,4700%10098億6656万-4.14%7.70.49
08/134,4004,4704,4004,4700%30098億6656万-4.18%7.70.49
08/094,4704,4704,4704,470+1.59%20098億6656万-4.2%7.70.49
08/084,5004,5004,4004,400-2.22%20097億1205万-5.74%7.580.48
08/074,5004,5004,5004,5000%10099億3278万-3.7%7.760.49
08/054,5004,5104,4904,500-2.6%3,50099億3278万-3.74%7.760.49
08/024,6204,6204,6204,620-5.71%100101億9765万-1.18%7.960.51
08/014,9004,9004,9004,9000%100108億1569万+4.93%8.450.54
07/314,9004,9004,9004,9000%200108億1569万+5.26%8.450.54
07/254,9004,9004,9004,9000%2,500108億1569万+5.6%8.450.54
07/245,0005,0004,8604,900-2%500108億1569万+5.97%8.450.54
07/234,9905,0004,9905,000+0.2%500110億3642万+8.58%8.620.55
07/224,9504,9904,9504,990+3.53%200110億1435万+8.93%8.60.55
07/174,8204,8204,8204,8200%300106億3911万+5.75%8.310.53
07/164,8204,8204,8204,8200%400106億3911万+6.14%8.310.53
07/124,8204,8204,8204,820+4.67%200106億3911万+6.54%8.310.53
07/114,6004,6054,6004,605+0.11%200101億6454万+2.2%7.940.5
07/094,6004,6004,6004,600+1.55%100101億5351万+2.27%7.930.5
07/054,6004,6004,5304,5300%1,90099億9900万+0.94%7.810.5
07/044,5304,5304,5304,530-1.52%10099億9900万+1.09%7.810.5
07/024,6004,6004,6004,6000%600101億5351万+2.98%7.930.5
07/014,6004,6004,6004,6000%1,000101億5351万+3.35%7.930.5
06/284,5004,6004,5004,600+2.22%1,300101億5351万+3.81%7.930.5
06/274,5004,5004,5004,500-0.44%10099億3278万+1.97%7.760.49
06/254,5504,5504,5204,5200%1,30099億7692万+2.91%7.790.49
06/204,5304,5304,5204,520+0.44%90099億7692万+3.43%7.790.49
06/134,5004,5004,5004,500-0.66%30099億3278万+3.31%7.760.49
06/124,5304,5304,5304,5300%2,80099億9900万+4.52%7.810.5
06/114,5304,5304,5304,5300%10099億9900万+5.03%7.810.5
06/104,5304,5304,5304,530+0.67%30099億9900万+5.5%7.810.5
06/074,5004,5004,5004,5000%10099億3278万+5.26%7.760.49
06/064,5054,5054,5004,500-0.66%20099億3278万+5.76%7.760.49
06/054,5304,5304,5304,5300%30099億9900万+6.84%7.810.5
06/044,5004,5304,5004,530+1%50099億9900万+7.24%7.810.5
05/304,4354,4854,4354,485+1.36%20098億9967万+6.48%7.730.49
05/284,4254,4254,4254,425+0.11%10097億6723万+5.36%7.630.48
05/274,4204,4204,4204,420+0.57%20097億5619万+5.49%7.620.48
05/224,4004,5054,3954,3950%2,00097億101万+5.12%7.580.48
05/214,3954,3954,3954,3950%20097億101万+5.35%7.580.48
05/204,3704,3954,3704,395+0.11%30097億101万+5.6%7.580.48
05/174,3904,3904,3904,390-0.11%10096億8998万+5.73%7.570.48
05/164,3604,3954,3604,395+0.92%50097億101万+6.08%7.580.48
05/154,3504,3804,3504,355+0.11%1,60096億1272万+5.45%7.510.48
05/144,1154,3504,1104,350+3.94%80096億168万+5.71%7.50.48
05/134,1854,1854,1854,1850%60092億3748万+2.12%7.210.46
05/104,1454,1854,1454,185+2.07%50092億3748万+2.37%7.210.46
05/094,0104,1004,0104,100-1.2%30090億4986万+0.42%7.070.45
05/084,1004,1504,1004,150+4.27%40091億6023万+1.82%7.150.45
04/303,9803,9803,9803,980+0.25%10087億8499万-2.21%6.860.44
04/243,9703,9703,9703,970-5.02%10087億6292万-2.67%6.840.43
04/234,1804,1804,1804,180+6.09%10092億2645万+2.28%7.20.46
04/223,9403,9403,9403,940-1.75%20086億9670万-3.36%6.790.43
04/174,0104,0104,0104,010-0.99%10088億5121万-1.57%6.910.44
04/164,0504,0504,0504,0500%50089億3950万-0.44%6.980.44
04/154,0504,0504,0504,050+1.12%10089億3950万-0.37%6.980.44
04/124,0204,0204,0054,005-3.14%50088億4017万-1.43%6.90.44
04/104,1354,1354,1354,1350%10091億2712万+2.02%7.130.45
04/034,1354,1354,1354,135-1.9%10091億2712万+2.43%7.130.45
04/024,2154,2154,2154,215+0.72%10093億370万+4.77%7.270.46
04/014,1854,1854,1854,1850%10092億3748万+4.47%7.210.46
03/294,1854,1854,1854,185+0.12%10092億3748万+4.97%7.550.46
03/274,1804,1804,1804,1800%10092億2645万+5.29%7.540.46
03/264,1804,1804,1804,180+0.72%10092億2645万+5.77%7.540.46
03/254,1804,1804,1504,1500%30091億6023万+5.52%7.490.46
03/224,1504,1504,1504,1500%30091億6023万+5.98%7.490.46
03/214,0654,1504,0654,150+2.09%30091億6023万+6.46%7.490.46
03/194,0654,0654,0654,065+1.75%10089億7261万+4.74%7.340.45
03/183,9953,9953,9953,995+1.78%10088億1810万+3.36%7.210.44
03/123,9253,9253,9253,9250%10086億6359万+1.87%7.080.43
03/113,9403,9403,9253,925-3.56%20086億6359万+2.11%7.080.43
03/064,0704,0704,0704,070+3.56%10089億8364万+6.13%7.340.45
03/053,9104,0453,9053,930-1.75%50086億7463万+2.88%7.090.43
03/044,0004,0004,0004,000-4.42%20088億2914万+5.01%7.220.44
03/014,1854,1854,1804,1850%1,40092億3748万+10.31%7.550.46
02/294,0554,1854,0554,185+6.49%1,10092億3748万+10.89%7.550.46
02/283,9303,9303,9303,930+1.68%10086億7463万+4.77%7.090.43
02/223,8553,8653,8553,865+0.39%20085億3115万+3.29%6.970.43
02/213,8503,8503,8503,850-3.39%10084億9804万+3.05%6.950.42
02/203,9853,9853,9853,985-0.38%20087億9603万+6.81%7.190.44

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
3,100
310
4/2
900
90
1/4
10,800
108,000
7/19
--+14.03%
5/16
-41.35%
12/19
2009年
3月期
1,200
120
5/16
390
39
3/23

39
3/19

他7件
25,800
258,000
3/23
--+50.3%
3/27
-34.04%
3/9
2010年
3月期
1,210
121
6/25

121
6/23
530
53
5/19
5,200
52,000
7/27
--+73.63%
6/1
-12.37%
11/9
2011年
3月期
1,350
135
3/30
800
80
3/15
4,400
44,000
7/26
29億7983万17億6582万+26.18%
3/24
-15.33%
3/15
2012年
3月期
1,170
117
5/2
850
85
3/29
7,100
71,000
3/29
25億8252万18億7619万+10.95%
1/25
-10.4%
8/8
2013年
3月期
930
93
4/2
680
68
11/12

68
11/9

他3件
4,600
46,000
12/25
20億5277万15億95万+11.8%
1/7
-10.17%
9/12
2014年
3月期
2,000
200
9/18
750
75
4/10
28,000
280,000
9/18
44億1457万16億5546万+76.86%
9/18
-10.32%
2/4
2015年
3月期
2,310
231
9/2
1,300
130
5/2
25,800
258,000
9/1
50億9882万28億6947万+39.25%
9/1
-10.5%
10/10
2016年
3月期
2,060
206
8/10
1,400
140
2/17
5,100
51,000
8/24
45億4700万30億9019万+7.03%
8/6
-15.66%
8/24
2017年
3月期
2,230
223
3/28

223
3/27
1,310
131
6/16
10,300
103,000
2/27
49億2224万28億9154万+19.24%
2/27
-13.52%
6/16
2018年
3月期
3,400
9/27
1,860
186
4/14
14,000
140,000
7/31
75億476万41億555万+27.55%
9/26
-8.86%
11/15
2019年
3月期
3,180
8/10
2,210
12/25
10,500
6/7
70億1916万48億7809万+6.94%
8/2
-20.42%
12/25
2020年
3月期
4,025
12/19
2,710
5/15

5/14
10,300
7/25
88億8432万59億8174万+15.83%
1/17
-12.22%
3/27
2021年
3月期
3,550
3/4
2,895
4/1
4,100
4/3
78億3586万63億9009万+9.15%
7/30
-2.4%
8/5
2022年
3月期
4,000
8/31

8/30

他3件
3,055
2/24
2,500
7/30
88億2914万67億4325万+9.47%
7/29
-12.51%
2/24
2023年
3月期
3,990
7/29

7/28
3,110
3/30
3,600
12/26
88億706万68億6465万+20.4%
7/28
-7.84%
11/11
2024年
3月期
4,185
3/29

3/1

他2件
3,170
6/28

6/27

他5件
4,200
10/4
92億3748万69億9709万+11.8%
7/31
-4.74%
10/12
最新4,515
2024/10/25
20099億6589万+0.4%
4,497

年間値上がり率

2002/12/30 vs 2001/12/28
-30%(0.7倍)
2003/12/30 vs 2002/12/30
34%(1.34倍)
2004/12/30 vs 2003/12/30
17%(1.17倍)
2005/12/30 vs 2004/12/30
109%(2.09倍)
2006/12/29 vs 2005/12/30
17%(1.17倍)
2007/12/28 vs 2006/12/29
-74%(0.26倍)
2008/12/30 vs 2007/12/28
-14%(0.86倍)
2009/12/30 vs 2008/12/30
21%(1.21倍)
2010/12/28 vs 2009/12/30
-18%(0.82倍)
2011/12/29 vs 2010/12/28
9%(1.09倍)
2012/12/27 vs 2011/12/29
-22%(0.78倍)
2013/12/30 vs 2012/12/27
95%(1.95倍)
2014/12/30 vs 2013/12/30
24%(1.24倍)
2015/12/30 vs 2014/12/30
-7%(0.93倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
62%(1.62倍)
2018/12/28 vs 2017/12/29
-4%(0.96倍)
2019/12/30 vs 2018/12/28
36%(1.36倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/12/28 vs 2020/12/30
9%(1.09倍)
2022/12/30 vs 2021/12/28
-4%(0.96倍)
2023/12/28 vs 2022/12/30
5%(1.05倍)
2024/10/25 vs 2023/12/28
24%(1.24倍)
過去安値
390円(2009/03/23)
1058%(11.58倍)
4,515円(10/25)