2754 東葛 HD

2754
2020/09/25
時価
20億円
PER
8.81倍
2010年以降
4.18-10.98倍
(2010-2020年)
PBR
0.47倍
2010年以降
0.28-0.74倍
(2010-2020年)
配当
2.34%
ROE
5.36%
ROA
3.69%
資料
Link
CSV,JSON

株価チャート

株価

9/25

前日 (9/24)
419
始値
423
高値
429
安値
423
終値 +1.91%
427
出来高 +21.43%
1,700

乖離率

株価(5日)
移動平均値
+4.66%
408
株価(25日)
移動平均値
+8.1%
395
出来高(5日)
移動平均値
+73.47%
980

2020/03/17~2020/09/25

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
2020
09/25423429423427+1.91%1,70020億6668万+8.1%8.810.47
09/24415419410419+4.49%1,40020億2796万+6.35%8.650.47
09/234094094014010%40019億4084万+2.04%8.270.45
09/18409409393401+2.04%1,00019億4084万+1.78%8.270.45
09/17385393385393+5.36%40019億212万-0.76%8.110.44
09/11373373373373-2.1%10018億532万-6.28%7.70.41
09/083803813803810%1,00018億4404万-4.75%7.860.42
09/07396396381381-3.3%1,50018億4404万-5.22%7.860.42
09/04394394391394+0.77%40019億696万-2.48%8.130.44
09/02385393385391+0.77%70018億9244万-3.46%8.070.43
08/28403403388388-9.13%2,40018億7792万-4.67%8.010.43
08/27429429425427+1.43%4,10020億6668万+4.4%8.810.47
08/26400429400421+6.58%3,70020億3764万+2.93%8.690.47
08/25391400391395+1.02%1,20019億1180万-3.42%8.150.44
08/24383391383391+5.11%90018億9244万-4.63%8.070.43
08/18376376370372-1.06%1,00018億48万-9.71%7.680.41
08/17379379375376+1.35%1,00018億1984万-9.18%7.760.42
08/14368376368371-1.33%60017億9564万-10.82%7.650.41
08/13382382376376-1.31%30018億1984万-10.05%7.760.42
08/12381385381381-2.06%1,20018億4404万-9.29%7.860.42
08/11390390381389-2.75%1,30018億8276万-7.82%8.030.43
08/07400400399400-4.31%1,80019億3600万-5.66%8.250.44
08/05418418418418+3.98%60020億2312万-1.42%8.620.46
08/04405405402402+0.75%50019億4568万-5.19%8.290.45
08/03399399399399-0.25%10019億3116万-5.9%8.230.44
07/31400400400400-2.91%1,00019億3600万-5.66%8.250.44
07/29420420412412-3.74%90019億9408万-2.83%8.50.46
07/28428428428428-2.51%20020億7152万+1.18%8.830.48
07/27454454439439+0.23%10,40021億2476万+4.28%9.060.49
07/22433438430438+1.62%4,00021億1992万+4.53%9.040.49
07/21430438430431+0.23%2,50020億8604万+3.11%8.890.48
07/20433434425430-0.46%1,10020億8120万+3.12%8.870.48
07/17425432425432+0.47%30020億9088万+3.85%8.910.48
07/16427430427430+0.7%1,10020億8120万+3.61%8.870.48
07/15421427421427-0.23%20020億6668万+3.39%8.810.47
07/13428428428428+0.23%30020億7152万+3.88%8.830.48
07/10427427427427-0.23%20020億6668万+3.89%8.810.47
07/09428430428428+1.18%30020億7152万+4.39%8.830.48
07/07421423421423-2.98%70020億4732万+3.17%8.730.47
07/06436436435436+0.93%1,10021億1024万+6.86%90.48
07/03442442432432+0.47%80020億9088万+6.4%8.910.48
07/02430430430430+1.9%40020億8120万+6.7%8.870.48
07/01423423422422+0.24%40020億4248万+5.24%8.710.47
06/30421421421421+0.96%10020億3764万+5.51%8.690.47
06/29417418417417-5.44%4,30020億1828万+4.77%8.60.46
06/26420441420441+6.27%3,10021億3444万+11.36%9.10.49
06/25411415408415-0.24%1,80020億860万+5.33%8.560.46
06/24400416400416+4.26%1,30020億1344万+6.12%8.580.46
06/23399399399399+2.05%30019億3116万+2.05%8.230.44
06/22399399391391-2.01%30018億9244万+0.26%8.070.43
06/18395399395399+2.05%30019億3116万+2.57%8.230.44
06/17390391390391+0.26%40018億9244万+0.77%8.070.43
06/16395395384390-0.26%1,00018億8760万+1.3%8.050.43
06/15394394390391-0.76%30018億9244万+2.09%8.070.43
06/09395395394394-2.23%70019億696万+3.68%8.130.44
06/08405405397403-0.98%30019億5052万+6.61%8.310.45
06/05408408393407+0.49%1,70019億6988万+8.53%8.40.45
06/04405405405405+1.76%10019億6020万+8.87%8.360.45
06/03400400398398-2.45%30019億2632万+7.86%8.210.44
06/02408408408408+2.26%10019億7472万+11.78%8.420.45
05/28399399398399+0.25%40019億3116万+10.22%8.230.44
05/27428428394398-4.1%7,80019億2632万+11.17%8.210.44
05/26388415388415+7.24%5,20020億860万+16.9%8.560.46
05/25375387375387+3.75%11,10018億7308万+10.57%7.980.43
05/22368373368373+1.63%30018億532万+7.49%7.70.41
05/19367367367367-4.18%10017億7628万+6.38%7.570.41
05/18383383383383+1.06%10018億5372万+11.34%7.90.43
05/133793793793790%10018億3436万+10.5%7.820.42
05/12378379378379-0.79%20018億3436万+10.82%7.820.42
05/11382382382382+0.79%20018億4888万+12.02%7.880.42
05/08377379377379+1.07%2,00018億3436万+11.8%7.820.42
05/07375375375375+1.08%50018億1500万+11.28%7.740.42
05/01375375371371-0.8%50017億9564万+11.08%7.650.41
04/30381382374374-1.84%40018億1016万+12.65%7.720.42
04/27381381380381+4.38%4,60018億4404万+15.11%7.860.42
04/24335365335365+11.96%1,90017億6660万+11.28%7.530.41
04/22327330324326+0.62%1,90015億7784万+0.31%6.730.36
04/20324324324324-2.41%10015億6816万0%6.680.36
04/173243323243320%60016億688万+2.15%6.850.37
04/163333343263320%1,00016億688万+2.15%6.850.37
04/15340340332332-1.78%1,10016億688万+1.84%6.850.37
04/14341341338338+6.62%70016億3592万+3.05%6.970.38
04/10317317317317-0.31%10015億3428万-3.65%6.540.35
04/09318318318318+1.27%30015億3912万-4.5%6.560.35
04/08310314310314+0.32%60015億1976万-6.55%6.480.35
04/07309313309313+0.97%1,80015億1492万-7.94%6.460.35
04/06310310310310+1.97%70015億40万-9.88%6.40.34
04/03309312304304-2.56%1,40014億7136万-12.64%6.270.34
04/02313317312312-1.58%70015億1008万-11.36%6.440.35
04/01327327317317-4.23%1,00015億3428万-11.2%6.540.35
03/31358358328331-7.54%1,00016億204万-8.56%6.830.37
03/30358358358358-2.98%10017億3272万-2.19%7.390.4
03/27374374369369+3.65%4,80017億8596万0%7.610.41
03/26330356330356+7.55%1,60017億2304万-4.3%7.350.39
03/25320340320331+4.75%1,90016億204万-11.73%6.830.37
03/24320321316316+0.96%1,70015億2944万-16.62%6.520.35
03/23291313290313-4.86%11,90015億1492万-18.7%6.460.35
03/19330330322329-0.3%1,80015億9236万-15.64%6.790.36
03/18339339330330+7.49%1,20015億9720万-16.46%6.810.37
03/17303307303307+1.99%70014億8588万-23.25%6.330.34

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
2020年
3月期
532
1/24
290
3/23
40,400
1/24
25億7488万14億360万+15.11%
4/27
-26.94%
3/13
最新427
2020/9/25
1,70020億6668万+8.1%
395

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)
2020/09/25 vs 2019/12/30
-9%(0.91倍)
過去安値
130円(2009/01/19)
228%(3.28倍)
427円(9/25)