1950 日本電設工業

1950
2024/04/12
時価
1331億円
PER 予
14.12倍
2010年以降
6.57-23.81倍
(2010-2023年)
PBR
0.74倍
2010年以降
0.43-1.29倍
(2010-2023年)
配当 予
1.94%
ROE 予
5.22%
ROA 予
3.76%
資料
Link
CSV,JSON

株価チャート

株価

4/12

前日 (4/11)
2,155
始値
2,166
高値
2,181
安値
2,151
終値 +0.37%
2,163
出来高 +43.29%
61,900

乖離率

株価(5日)
移動平均値
+0.89%
2,144
株価(25日)
移動平均値
+4.54%
2,069
出来高(5日)
移動平均値
+5.42%
58,720

2023/11/15~2024/04/12

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
04/122,1662,1812,1512,163+0.37%61,9001331億500万+4.54%14.120.74
04/112,1112,1592,1112,155+0.09%43,2001326億1270万+4.51%14.060.73
04/102,1142,1542,1142,153+1.84%44,1001324億8963万+4.72%14.050.73
04/092,1382,1532,0912,114-0.94%71,6001300億8968万+3.17%13.80.72
04/082,0822,1412,0822,134+2.74%72,8001313億2042万+4.45%13.930.73
04/052,0502,0812,0412,077+0.29%37,0001278億1280万+1.91%13.550.71
04/042,0662,0852,0582,071+1.42%62,6001274億4358万+1.72%13.510.71
04/032,0592,0672,0402,0420%98,9001256億5900万+0.29%13.330.7
04/022,0792,0892,0312,042-2.44%64,3001256億5900万+0.25%13.330.7
04/012,1312,1312,0842,093-1.83%37,6001287億9739万+2.75%13.660.71
03/292,0882,1392,0852,132+2.11%68,1001311億9735万+4.66%13.910.73
03/282,1352,1462,0722,088-2.66%76,3001284億8971万+2.6%13.630.71
03/272,1302,1592,1262,145+1.18%104,9001319億9733万+5.41%140.73
03/262,1032,1252,1002,120+1.48%63,4001304億5890万+4.28%13.830.72
03/252,1282,1282,0862,089-1.51%76,5001285億5125万+2.86%13.630.71
03/222,1002,1262,0962,121+1.34%83,0001305億2044万+4.48%13.840.72
03/212,0332,0962,0292,093+4.6%119,7001287億9739万+3.21%13.660.71
03/191,9772,0111,9662,001+1.21%114,4001231億3597万-1.33%13.060.68
03/182,0072,0071,9711,977-0.5%103,2001216億5908万-2.61%12.90.67
03/151,9822,0031,9661,987+0.25%145,5001222億7445万-2.36%12.970.68
03/141,9591,9821,9371,982+0.41%149,2001219億6676万-2.8%12.930.67
03/131,9691,9841,9521,974+1.02%142,6001214億7447万-3.33%12.880.67
03/121,9671,9761,9191,954-1.66%133,6001202億4372万-4.5%12.750.67
03/112,0172,0261,9621,987-2.21%88,9001222億7445万-2.98%12.970.68
03/081,9752,0321,9732,032+1.65%128,8001250億4362万-0.83%13.260.69
03/072,0092,0091,9751,999+0.71%84,2001230億1290万-2.49%13.040.68
03/061,9731,9961,9711,985-0.35%102,8001221億5137万-3.17%12.950.68
03/051,9672,0031,9661,992+1.17%49,9001225億8214万-2.92%130.68
03/042,0062,0151,9681,969-1.8%87,8001211億6678万-4.09%12.850.67
03/012,0092,0212,0022,005-0.89%49,0001233億8212万-2.48%13.080.68
02/292,0512,0652,0182,023-2.18%124,9001244億8979万-1.61%13.20.69
02/282,0512,0802,0512,068+0.49%52,0001272億5896万+0.58%13.50.7
02/272,0732,0962,0532,058-0.24%64,2001266億4359万+0.19%13.430.7
02/262,0902,1002,0572,063-0.86%52,8001269億5128万+0.54%13.460.7
02/222,0832,0922,0682,081-0.1%74,9001280億5895万+1.51%13.580.71
02/212,1002,1292,0792,083-0.33%56,3001281億8202万+1.71%13.590.71
02/202,1002,1102,0882,090-0.05%53,1001286億1278万+2.15%13.640.71
02/192,0722,0912,0682,091+0.48%37,7001286億7432万+2.3%13.650.71
02/162,0802,0972,0622,081+1.17%55,6001280億5895万+1.96%13.580.71
02/152,0802,0812,0452,057-0.96%55,2001265億8205万+0.93%13.420.7
02/142,1142,1142,0472,077-0.43%76,9001278億1280万+2.01%13.550.71
02/132,0652,0912,0642,086+1.51%62,8001283億6663万+2.61%13.610.71
02/092,0732,0752,0332,055-1.91%47,3001264億5898万+1.28%13.410.7
02/082,0932,1132,0612,095+0.24%73,5001289億2047万+3.35%13.670.71
02/072,0602,1102,0532,090+1.21%81,1001286億1278万+3.31%13.640.71
02/062,0362,0942,0262,065+0.49%64,1001270億7435万+2.33%13.480.7
02/052,0182,0702,0182,055+2.04%52,7001264億5898万+2.04%13.410.7
02/022,0242,0422,0132,014+0.6%61,9001239億3595万+0.25%13.140.69
02/012,0552,0551,9722,002-2.72%119,8001231億9751万-0.15%13.060.68
01/312,0112,0582,0112,058+2.08%64,2001266億4359万+2.85%13.430.7
01/302,0302,0462,0162,016-0.69%37,7001240億5903万+1.05%13.160.69
01/292,0112,0442,0112,030+0.79%35,2001249億2055万+1.96%13.250.69
01/262,0282,0342,0112,014-0.84%40,4001239億3595万+1.36%13.140.69
01/252,0202,0412,0162,031+0.99%50,9001249億8209万+2.42%13.250.69
01/242,0192,0291,9942,011-0.54%38,3001237億5134万+1.62%13.120.68
01/232,0432,0562,0132,022-0.3%37,4001244億2825万+2.28%13.190.69
01/222,0102,0352,0102,028+1.35%26,9001247億9748万+2.79%13.230.69
01/192,0202,0281,9982,001-0.94%37,1001231億3597万+1.52%13.060.68
01/182,0212,0372,0162,020-0.05%24,2001243億518万+2.59%13.180.69
01/172,0282,0532,0202,021-0.35%36,4001243億6671万+2.85%13.190.69
01/162,0632,0632,0232,028-1.51%35,5001247億9748万+3.36%13.230.69
01/152,0172,0692,0172,059+2.59%54,5001267億513万+5%13.440.7
01/122,0202,0291,9972,007+0.15%33,1001235億519万+2.55%13.10.68
01/112,0362,0481,9972,004-0.45%43,9001233億2058万+2.35%13.080.68
01/101,9952,0251,9892,013+0.9%35,8001238億7442万+2.81%13.140.69
01/092,0002,0181,9891,995+0.55%32,6001227億6675万+1.84%13.020.68
01/052,0302,0311,9801,984-1.2%40,0001220億8984万+1.28%12.950.68
01/041,9732,0111,9602,008+0.85%47,7001235億6673万+2.5%13.10.68
2023
12/291,9882,0071,9831,991+0.86%38,7001225億2060万+1.63%12.990.68
12/281,9411,9761,9401,974+0.71%24,7001214億7447万+0.77%12.880.67
12/271,9401,9611,9321,960+1.98%57,9001206億1294万-0.1%12.790.67
12/261,9141,9221,9101,922+0.42%33,8001182億7453万-2.09%12.540.65
12/251,9501,9521,9061,914-0.47%44,8001177億8223万-2.6%12.490.65
12/221,9011,9241,8961,923+1.53%34,8001183億3607万-2.39%12.550.65
12/211,9331,9331,8921,894-1.66%41,1001165億5149万-4%12.360.64
12/201,9161,9351,9161,926+0.57%57,9001185億2068万-2.53%12.570.66
12/191,9341,9341,9031,915-0.62%42,8001178億4377万-3.19%12.50.65
12/181,9071,9291,8951,927+0.57%53,0001185億8222万-2.73%12.570.66
12/151,9651,9651,9111,916-2.29%108,5001179億531万-3.43%12.50.65
12/141,9521,9641,9421,961+0.98%42,7001206億7448万-1.36%12.80.67
12/131,9631,9651,9261,942-0.87%31,6001195億527万-2.36%12.670.66
12/121,9611,9701,9511,959-0.2%27,0001205億5141万-1.66%12.780.67
12/111,9131,9631,9131,963+2.61%56,4001207億9756万-1.65%12.810.67
12/081,9351,9511,8951,913-2.6%146,2001177億2069万-4.25%12.480.65
12/071,9811,9911,9631,964-1.31%42,9001208億5909万-1.95%12.820.67
12/061,9721,9921,9621,990+0.91%81,4001224億5906万-0.8%12.990.68
12/051,9902,0071,9721,972-1.99%56,8001213億5139万-1.69%12.870.67
12/042,0052,0141,9812,012-0.59%43,4001238億1288万+0.15%13.130.69
12/012,0272,0342,0102,0240%44,0001245億5133万+0.8%13.210.69
11/301,9832,0271,9832,024+1.71%92,4001245億5133万+0.85%13.210.69
11/291,9922,0031,9801,990-0.65%26,5001224億5906万-0.85%12.990.68
11/281,9982,0081,9802,003+0.96%29,3001232億5904万-0.2%13.070.68
11/272,0172,0301,9831,984-1.39%42,0001220億8984万-1.2%12.950.68
11/242,0652,0652,0002,012-1.08%64,8001238億1288万+0.15%13.130.69
11/222,0222,0572,0182,034+2.06%47,4001251億6670万+1.19%13.270.69
11/211,9751,9991,9641,993+0.71%45,1001226億4367万-0.75%13.010.68
11/202,0422,0421,9731,979-3.04%48,4001217億8215万-1.44%12.910.67
11/172,0012,0411,9962,041+2.56%29,3001255億9746万+1.54%13.320.69
11/161,9781,9951,9661,990+0.86%34,0001224億5906万-1.04%12.990.68
11/151,9751,9881,9661,973+0.05%25,9001214億1293万-1.99%12.880.67

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
7/10
588
1/22
288,000
5/15
--+13.31%
2/25
-18.4%
1/16
2009年
3月期
1,100
1/7

1/6
648
10/10
591,000
1/16
--+14.7%
12/25
-17.82%
10/10
2010年
3月期
1,040
7/27
641
11/26
384,000
9/15
--+14.48%
4/23
-12.08%
11/24
2011年
3月期
952
3/25
626
3/17
627,000
4/22
622億82万409億96万+20.09%
3/28
-15.44%
3/16
2012年
3月期
895
4/4
642
12/9
256,000
4/14
584億7661万419億4635万+12.04%
3/7
-7.73%
11/16
2013年
3月期
1,038
3/21
660
5/29
289,000
8/9
678億1980万431億2242万+11.21%
1/18
-9.37%
5/23
2014年
3月期
1,480
12/30
929
6/13
554,000
10/30
966億9876万606億9807万+13.97%
11/11
-12.36%
6/13
2015年
3月期
1,921
2/27
1,291
4/11
269,700
7/31
1255億1279万843億5034万+12.18%
7/25
-10.68%
10/17
2016年
3月期
2,668
12/28
1,704
4/7
403,200
6/29
1743億1970万1113億3462万+12.91%
5/11
-17.26%
1/21
2017年
3月期
2,311
4/21
1,574
6/24
294,100
2/1
1509億9431万1028億4078万+14.18%
7/21
-12.32%
6/24
2018年
3月期
2,506
1/26
2,001
4/6
264,200
2/1
1542億1227万1307億3977万+11.87%
5/2
-11.51%
2/14
2019年
3月期
2,600
12/4
1,963
12/25
422,400
10/30
1599億9676万1207億9756万+9.99%
9/26
-14.64%
12/25
2020年
3月期
2,494
5/21
1,882
3/17
468,400
3/13
1534億7382万1158億1304万+11.21%
9/19
-11.9%
2/28
2021年
3月期
2,495
6/10
1,880
2/26
208,300
1/8
1535億3536万1156億8997万+10.53%
11/11
-8.97%
8/7
2022年
3月期
2,023
7/15
1,420
1/21
338,700
4/30
1244億8979万873億8285万+9.11%
3/17
-10.58%
5/13
2023年
3月期
1,891
10/5
1,441
12/21
339,600
6/29
1163億6688万886億7513万+20.09%
5/1
-10.1%
12/21
最新2,163
2024/4/12
61,9001331億500万+4.54%
2,069

年間値上がり率

1984/12/28 vs 1983/12/28
48%(1.48倍)
1985/12/28 vs 1984/12/28
-12%(0.88倍)
1986/12/27 vs 1985/12/28
73%(1.73倍)
1987/12/28 vs 1986/12/27
-6%(0.94倍)
1988/12/28 vs 1987/12/28
43%(1.43倍)
1989/12/29 vs 1988/12/28
82%(1.82倍)
1990/12/28 vs 1989/12/29
-13%(0.87倍)
1991/12/30 vs 1990/12/28
63%(1.63倍)
1992/12/30 vs 1991/12/30
-11%(0.89倍)
1993/12/30 vs 1992/12/30
-24%(0.76倍)
1994/12/30 vs 1993/12/30
-11%(0.89倍)
1995/12/29 vs 1994/12/30
-16%(0.84倍)
1996/12/30 vs 1995/12/29
4%(1.04倍)
1997/12/30 vs 1996/12/30
-69%(0.31倍)
1998/12/30 vs 1997/12/30
14%(1.14倍)
1999/12/30 vs 1998/12/30
-25%(0.75倍)
2000/12/29 vs 1999/12/30
13%(1.13倍)
2001/12/28 vs 2000/12/29
32%(1.32倍)
2002/12/30 vs 2001/12/28
-1%(0.99倍)
2003/12/30 vs 2002/12/30
1%(1.01倍)
2004/12/30 vs 2003/12/30
23%(1.23倍)
2005/12/30 vs 2004/12/30
45%(1.45倍)
2006/12/29 vs 2005/12/30
8%(1.08倍)
2007/12/28 vs 2006/12/29
-9%(0.91倍)
2008/12/30 vs 2007/12/28
41%(1.41倍)
2009/12/30 vs 2008/12/30
-29%(0.71倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
10%(1.1倍)
2013/12/30 vs 2012/12/28
75%(1.75倍)
2014/12/30 vs 2013/12/30
13%(1.13倍)
2015/12/30 vs 2014/12/30
63%(1.63倍)
2016/12/30 vs 2015/12/30
-29%(0.71倍)
2017/12/29 vs 2016/12/30
31%(1.31倍)
2018/12/28 vs 2017/12/29
-11%(0.89倍)
2019/12/30 vs 2018/12/28
4%(1.04倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/30 vs 2020/12/30
-22%(0.78倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
27%(1.27倍)
2024/04/12 vs 2023/12/29
9%(1.09倍)
過去安値
202円(1983/01/19)
968%(10.68倍)
2,163円(4/12)