2754 東葛 HD

2754
2020/02/18
時価
21億円
PER 予
7.66倍
2010年以降
4.18-10.9倍
(2010-2019年)
PBR
0.49倍
2010年以降
0.28-0.74倍
(2010-2019年)
配当 予
2.3%
ROE 予
6.35%
ROA 予
4.51%
資料
Link
CSV,JSON

株価チャート

株価

2/18

前日 (2/17)
434
始値
434
高値
436
安値
434
終値 ±0%
434
出来高 +5.26%
2,000

乖離率

株価(5日)
移動平均値
-1.81%
442
株価(25日)
移動平均値
-4.19%
453
出来高(5日)
移動平均値
+112.77%
940

2019/09/05~2020/02/18

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
2020
02/184344364344340%2,00021億56万-4.19%7.660.49
02/17446446434434-2.69%1,90021億56万-4.41%7.660.49
02/14446446446446+0.68%10021億5864万-1.98%7.880.5
02/13451451443443-1.99%20021億4412万-2.85%7.820.5
02/12445452445452+0.44%50021億8768万-1.09%7.980.51
02/10455456450450+0.22%80021億7800万-1.53%7.950.5
02/07444455444449-2.39%3,30021億7316万-1.97%7.930.5
02/06460472456460+0.88%5,20022億2640万+0.22%8.120.52
02/05460460455456-2.56%1,30022億704万-0.87%8.050.51
02/04465468465468+3.77%30022億6512万+1.96%8.260.52
02/034474514474510%90021億8284万-1.53%7.960.51
01/31453453448451-0.22%90021億8284万-1.53%7.960.51
01/30447456447452+1.57%1,90021億8768万-1.09%7.980.51
01/29445450444445-1.11%1,40021億5380万-2.63%7.860.5
01/28446450440450-1.75%5,30021億7800万-1.32%7.950.5
01/27517517457458-8.4%22,90022億1672万+0.44%8.090.51
01/24468532465500+10.62%40,40024億2000万+10.13%8.830.56
01/234554564524520%70021億8768万0%7.980.51
01/224504524504520%1,10021億8768万0%7.980.51
01/21447452447452+0.22%80021億8768万+0.22%7.980.51
01/20450453449451+0.45%60021億8284万0%7.960.51
01/17451456449449-0.66%1,00021億7316万-0.44%7.930.5
01/16452452451452-2.16%90021億8768万+0.22%7.980.51
01/15460462460462-0.43%80022億3608万+2.67%8.160.52
01/14464464464464+2.2%40022億4576万+3.34%8.190.52
01/10459459454454-0.87%80021億9736万+1.34%8.020.51
01/09458458458458-1.72%10022億1672万+2.46%8.090.51
01/084664664664660%20022億5544万+4.25%8.230.52
01/06466466466466-0.21%3,20022億5544万+4.25%8.230.52
2019
12/30470482467467-0.64%1,50022億6028万+4.71%8.250.52
12/27491493466470-1.05%8,90022億7480万+5.38%8.30.53
12/26469475453475+1.28%8,90022億9900万+6.74%8.390.53
12/25450470450469+3.76%4,10022億6996万+5.87%8.280.53
12/24444455444452+1.8%4,00021億8768万+2.26%7.980.51
12/23438444438444+1.37%2,20021億4896万+0.45%7.840.5
12/20437440437438+0.69%2,90021億1992万-0.9%7.730.49
12/18435435435435-0.46%10021億540万-1.81%7.680.49
12/17433437433437+0.69%20021億1508万-1.35%7.720.49
12/16434438430434+0.7%80021億56万-2.25%7.660.49
12/13435435431431-0.23%20020億8604万-2.93%7.610.48
12/12432432432432-1.59%2,20020億9088万-2.7%7.630.48
12/11439439439439-0.9%2,30021億2476万-1.35%7.750.49
12/10444444443443+0.45%20021億4412万-0.67%7.820.5
12/09440443440441-0.68%5,00021億3444万-1.12%7.790.49
12/06446446444444-0.45%50021億4896万-0.67%7.840.5
12/05447447445446+0.45%1,30021億5864万-0.22%7.880.5
12/04444444444444+2.07%20021億4896万-0.89%7.840.5
12/03440440435435-0.91%90021億540万-2.9%7.680.49
12/02444444439439-1.13%20021億2476万-2.01%7.750.49
11/29445445444444+1.83%80021億4896万-0.89%7.840.5
11/28437445436436-2.02%2,00021億1024万-2.46%7.70.49
11/27456456445445-3.89%4,50021億5380万-0.45%7.860.5
11/26470470461463+1.09%2,70022億4092万+3.58%8.180.52
11/25451476451458+1.78%1,50022億1672万+2.92%8.090.51
11/22447453446450+2.51%1,20021億7800万+1.35%7.950.5
11/21440440439439-1.79%50021億2476万-0.9%7.750.49
11/19447447447447+0.45%20021億6348万+0.9%7.890.5
11/18445445445445+0.23%1,10021億5380万+0.68%7.860.5
11/154444444444440%60021億4896万+0.68%7.840.5
11/14442450442444-1.33%1,90021億4896万+0.68%7.840.5
11/13453453450450-0.66%40021億7800万+2.04%7.950.5
11/12453453453453+0.89%10021億9252万+2.72%80.51
11/08451452443449+1.58%90021億7316万+2.05%7.930.5
11/07442442442442+0.45%20021億3928万+0.68%7.80.5
11/06446446440440-1.79%70021億2960万+0.46%7.770.49
11/05458458440448-1.75%4,50021億6832万+2.52%7.910.5
11/014564564564560%10022億704万+4.59%8.050.51
10/31451456451456+1.33%30022億704万+5.07%8.050.51
10/30451456450450-3.02%80021億7800万+4.17%7.950.5
10/28469469450464-1.28%4,80022億4576万+7.66%8.190.52
10/25448470448470+5.86%1,80022億7480万+9.56%8.30.53
10/24440445440444+2.3%1,40021億4896万+4.23%7.840.5
10/23438438434434+0.93%60021億56万+2.12%7.660.49
10/214304334304300%70020億8120万+1.42%7.590.48
10/18436436430430-1.15%1,00020億8120万+1.65%7.590.48
10/17438446435435+1.16%50021億540万+3.08%7.680.49
10/16427430427430+1.18%50020億8120万+2.14%7.590.48
10/15425427425425-0.47%30020億5700万+1.19%7.50.48
10/11427427427427-0.23%30020億6668万+1.67%7.540.48
10/08424428424428+0.71%60020億7152万+2.15%7.560.48
10/07441441425425-1.16%80020億5700万+1.43%7.50.48
10/04430430430430+0.94%10020億8120万+2.63%7.590.48
10/03421426421426-2.52%30020億6184万+1.67%7.520.48
10/02441441437437-0.91%30021億1508万+4.3%7.720.49
10/01440441440441-1.34%20021億3444万+5.25%7.790.49
09/27450450447447+3%3,60021億6348万+6.94%7.890.51
09/26426434426434+2.84%1,50021億56万+4.08%7.660.49
09/254224224224220%1,10020億4248万+1.44%7.450.48
09/24420426420422+1.44%90020億4248万+1.2%7.450.48
09/20415416415416+1.22%40020億1344万0%7.350.47
09/19410411410411-0.24%30019億8924万-1.44%7.260.46
09/184104124094120%60019億9408万-1.44%7.280.47
09/17412412412412-0.24%40019億9408万-1.67%7.280.47
09/13413413413413-0.24%10019億9892万-1.67%7.290.47
09/12413414413414+0.24%70020億376万-1.9%7.310.47
09/11410413408413+0.98%3,30019億9892万-2.36%7.290.47
09/104094094094090%70019億7956万-3.99%7.220.46
09/09409409409409+0.49%30019億7956万-5.1%7.220.46
09/06410411407407-0.73%50019億6988万-6%7.190.46
09/05410410410410+0.99%70019億8440万-5.53%7.240.46

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
2010年
3月期
214
7/30
143
4/1
11,000
7/6
--+20.22%
7/30
-6.31%
5/25
2011年
3月期
225
3/10

3/8
181
7/5
13,000
12/10
10億8675万8億7423万+8.7%
3/8
-11.59%
3/15
2012年
3月期
234
3/21
185
5/12
22,000
2/27
11億3022万8億9355万+9.14%
7/27
-7.58%
5/31
2013年
3月期
283
3/26
195
5/31
11,000
11/29

11/2
13億6689万9億4185万+12.04%
11/26
-4.67%
9/11
2014年
3月期
330
2/18
235
6/26
29,000
12/24
15億9390万11億3505万+10.1%
11/18
-13.92%
6/26
2015年
3月期
440
8/28
286
5/9
173,000
8/28
21億2520万13億8138万+23.65%
8/27
-6.84%
10/2
2016年
3月期
365
4/27
282
2/26
58,000
9/15
17億6295万13億6488万+9.7%
4/27
-10.13%
2/12
2017年
3月期
430
2/28
286
6/24
101,500
2/28
20億8120万13億8424万+9.83%
2/28
-8.94%
4/7
2018年
3月期
608
10/25
330
4/14
46,700
8/16
29億4272万15億9720万+12.77%
5/29
-12.64%
2/9
2019年
3月期
575
1/25
438
2/12
35,900
1/25
27億8300万21億1992万+3.68%
3/27
-8.4%
2/13
最新434
2020/2/18
2,00021億56万-4.19%
453

年間値上がり率

2003/12/30 vs 2002/12/30
5%(1.05倍)
2004/12/30 vs 2003/12/30
29%(1.29倍)
2005/12/30 vs 2004/12/30
36%(1.36倍)
2006/12/27 vs 2005/12/30
-22%(0.78倍)
2007/12/27 vs 2006/12/27
-29%(0.71倍)
2008/12/29 vs 2007/12/27
-43%(0.57倍)
2009/12/29 vs 2008/12/29
32%(1.32倍)
2010/12/27 vs 2009/12/29
6%(1.06倍)
2011/12/27 vs 2010/12/27
-1%(0.99倍)
2012/12/27 vs 2011/12/27
23%(1.23倍)
2013/12/30 vs 2012/12/27
28%(1.28倍)
2014/12/30 vs 2013/12/30
7%(1.07倍)
2015/12/30 vs 2014/12/30
-5%(0.95倍)
2016/12/30 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/30
59%(1.59倍)
2018/12/28 vs 2017/12/29
-9%(0.91倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/02/18 vs 2019/12/30
-7%(0.93倍)
過去安値
130円(2009/01/19)
234%(3.34倍)
434円(2/18)