2974 大英産業

2974
2024/09/18
時価
32億円
PER 予
9.77倍
2019年以降
2.75-8.97倍
(2019-2023年)
PBR
0.46倍
2019年以降
0.31-0.77倍
(2019-2023年)
配当 予
2.3%
ROE 予
4.71%
ROA 予
0.79%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
999
始値
996
高値
999
安値
995
終値 ±0%
999
出来高 +250%
1,400

乖離率

株価(5日)
移動平均値
-0.2%
1,001
株価(25日)
移動平均値
+0.1%
998
出来高(5日)
移動平均値
+40%
1,000

2024/04/16~2024/09/18

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
2024
09/189969999959990%1,40032億9370万+0.1%9.770.46
09/179991,000999999-0.1%40032億9370万+0.3%9.770.46
09/131,0071,0089991,000-0.5%1,90032億9700万+0.6%9.780.46
09/121,0011,0051,0011,005+0.5%40033億1348万+1.31%9.830.46
09/111,0001,0061,0001,000-0.99%90032億9700万+0.6%9.780.46
09/101,0241,0241,0101,010+1%1,00033億2997万+1.41%9.880.47
09/091,0001,0001,0001,000-0.3%40032億9700万+0.3%9.780.46
09/061,0221,0221,0031,003-1.86%40033億689万+0.3%9.810.46
09/051,0241,0241,0221,022+1.89%70033億6953万+2%100.47
09/041,0161,0201,0031,003-1.38%70033億689万0%9.810.46
09/031,0091,0171,0061,017+0.89%60033億5304万+1.19%9.950.47
09/021,0071,0081,0071,0080%30033億2337万+0.1%9.860.46
08/301,0071,0081,0051,008+0.2%70033億2337万-0.1%9.860.46
08/299981,0069981,006+2.55%1,10033億1678万-0.4%9.840.46
08/27997997980981-1.7%1,30032億3435万-3.06%9.60.45
08/26985998981998+1.32%40032億9040万-1.67%9.760.46
08/23986986985985-1.1%60032億4754万-3.15%9.640.45
08/209891,000989996+1.12%90032億8381万-2.26%9.740.46
08/19991991985985-0.51%1,50032億4754万-3.53%9.640.45
08/16990991990990-1.49%1,40032億6403万-3.23%9.690.46
08/151,0001,0051,0001,005+1.82%1,50033億1348万-1.95%9.830.46
08/14990990987987-0.3%1,60032億5413万-3.8%9.660.46
08/13980990979990+0.41%1,60032億6403万-3.7%9.690.46
08/09960986960986+2.18%70032億5084万-4.27%9.650.45
08/08964973964965+1.69%70031億8160万-6.58%9.440.44
08/07940960940949-0.63%2,60031億2885万-8.4%9.280.44
08/06955974955955+0.42%1,60031億4863万-8.08%9.340.44
08/051,0101,010951951-8.56%5,90031億3544万-8.65%9.30.44
08/021,0401,0401,0401,040-0.95%5,00034億2888万-0.38%10.170.48
08/011,0501,0501,0451,050+0.1%1,30034億6185万+0.77%10.270.48
07/311,0631,0631,0491,049-1.04%1,00034億5855万+0.87%10.260.48
07/301,0561,0601,0551,060+0.47%40034億9482万+2.12%10.370.49
07/291,0511,0551,0511,055+0.38%1,30034億7833万+1.83%10.320.49
07/261,0411,0511,0411,051-0.76%1,40034億6514万+1.64%10.280.48
07/251,0591,0591,0501,059-0.19%40034億9152万+2.62%10.360.49
07/231,0551,0611,0531,061+0.57%2,70034億9811万+3.01%10.380.49
07/221,0511,0551,0501,055+0.38%80034億7833万+2.63%10.320.49
07/191,0501,0611,0501,051+0.1%3,50034億6514万+2.44%10.280.48
07/181,0411,0511,0411,0500%1,50034億6185万+2.44%10.270.48
07/171,0511,0541,0501,050-0.1%60034億6185万+2.64%10.270.48
07/161,0501,0511,0501,051+0.96%40034億6514万+2.94%10.280.48
07/121,0401,0461,0401,041+0.1%1,10034億3217万+2.16%10.180.48
07/111,0401,0401,0381,0400%1,10034億2888万+2.26%10.170.48
07/101,0391,0401,0391,040+0.29%2,50034億2888万+2.36%10.170.48
07/091,0411,0411,0371,0370%60034億1898万+2.27%10.150.48
07/081,0341,0371,0251,037+0.29%70034億1898万+2.37%10.150.48
07/051,0461,0471,0341,034-0.86%60034億909万+2.27%10.120.48
07/041,0501,0541,0431,043-0.67%40034億3877万+3.27%10.20.48
07/031,0311,0541,0301,0500%1,90034億6185万+4.27%10.270.48
07/021,0201,0511,0201,050+3.04%4,00034億6185万+4.48%10.270.48
07/011,0151,0191,0111,019+0.89%2,80033億5964万+1.7%9.970.47
06/281,0091,0101,0021,010+0.5%1,10033億2997万+0.9%9.880.47
06/271,0061,0101,0051,005-0.1%80033億1348万+0.4%9.830.46
06/261,0041,0069951,006+0.8%2,30033億1678万+0.6%9.840.46
06/251,0041,004998998-0.6%90032億9040万-0.2%9.760.46
06/241,0051,0069981,004+0.4%2,20033億1018万+0.4%9.820.46
06/211,0001,0001,0001,000-0.79%60032億9700万0%9.780.46
06/201,0091,0091,0051,008-0.1%50033億2337万+0.5%9.860.46
06/191,0101,0109981,009+0.3%4,10033億2667万+0.2%9.870.47
06/181,0131,0141,0031,006-0.4%80033億1678万-0.4%9.840.46
06/171,0091,0141,0021,010+0.2%3,00033億2997万-0.3%9.880.47
06/141,0101,0101,0081,008+0.1%1,30033億2337万-0.98%9.860.46
06/131,0051,0101,0001,007+0.1%3,60033億2007万-1.37%9.850.46
06/121,0001,0061,0001,006+0.8%50033億1678万-1.76%9.840.46
06/111,0071,007998998-0.5%1,90032億9040万-2.82%9.760.46
06/101,0091,0091,0031,003-0.3%1,20033億689万-2.72%9.810.46
06/071,0001,0061,0001,006+0.7%2,60033億1678万-2.8%9.840.46
06/061,0001,000999999-0.3%1,30032億9370万-3.85%9.770.46
06/051,0021,0049981,002-0.1%1,50033億359万-3.93%9.80.46
06/049991,0039961,003+0.4%3,30033億689万-4.11%9.810.46
06/03991999991999+1.01%6,60032億9370万-4.86%9.770.46
05/31986990986989+0.2%40032億6073万-6.17%9.680.46
05/30988989986987-0.1%1,00032億5413万-6.8%9.660.46
05/29989990988988-0.4%1,30032億5743万-7.06%9.670.46
05/289929929899920%60032億7062万-7.12%9.710.46
05/27989992989992+0.1%1,50032億7062万-7.55%9.710.46
05/24993993989991-0.1%1,80032億6732万-7.99%9.70.46
05/23990993989992-0.2%5,20032億7062万-8.32%9.710.46
05/22992996992994-0.2%12,10032億7721万-8.47%9.720.46
05/211,0491,049991996-3.02%24,60032億8381万-8.71%9.740.46
05/201,0601,0601,0201,027-3.57%2,20033億8601万-6.3%10.050.47
05/171,0661,0661,0651,065-2.74%60035億1130万-3.27%10.420.49
05/161,0981,0981,0511,095+0.92%1,80036億1021万-0.9%10.710.5
05/151,0921,1191,0851,085-1.09%1,00035億7724万-1.9%10.610.5
05/141,1001,1001,0971,097-2.05%1,20036億1680万-1.08%10.730.51
05/131,1151,1201,1151,120+3.23%50036億9264万+0.9%10.960.52
05/101,0861,0901,0851,085-0.09%50035億7724万-2.34%10.610.5
05/091,0861,0861,0861,086-0.73%20035億8054万-2.51%10.620.5
05/081,0941,0941,0941,0940%40036億691万-1.97%10.70.5
05/071,0951,0951,0941,094-0.18%30036億691万-2.41%10.70.5
05/011,0931,1211,0921,096+0.09%70036億1351万-2.66%10.720.51
04/301,0951,0951,0951,095-0.45%20036億1021万-3.1%10.710.5
04/261,0911,1201,0911,1000%1,30036億2670万-2.91%10.760.51
04/251,0961,1001,0961,100+0.36%1,60036億2670万-3.08%10.760.51
04/241,1001,1001,0961,096-0.27%20036億1351万-3.69%10.720.51
04/231,1001,1001,0931,099-0.09%60036億2340万-3.51%10.750.51
04/221,1011,1011,1001,100-0.09%30036億2670万-3.42%10.760.51
04/191,1031,1031,1011,101-0.09%20036億2999万-3.34%10.770.51
04/181,1241,1241,1021,102-1.96%30036億3329万-3.25%10.780.51
04/161,1241,1241,1241,124+2.18%40037億582万-1.4%110.52

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
2019年
9月期
1,380
7/22

7/19

他3件
1,137
9/27
147,200
6/4
44億8776万36億9752万+10.05%
7/19
-6.53%
8/15
2020年
9月期
1,175
12/16
607
8/19
14,000
9/16
38億2638万19億8762万+34.9%
9/24
-30.97%
3/13
2021年
9月期
1,310
7/1
835
10/14
5,100
12/25
42億9549万27億3420万+9.33%
5/17
-13.82%
10/29
2022年
9月期
1,087
8/1
812
2/24
4,700
6/10
35億7242万26億6863万+9.03%
6/3
-13.42%
11/16
2023年
9月期
1,440
9/14
900
12/28

11/9

他3件
14,100
9/14
47億4768万29億5785万+21.82%
9/14
-12.93%
10/26
最新999
2024/9/18
1,40032億9370万+0.1%
998

年間値上がり率

2020/12/30 vs 2019/12/30
-18%(0.82倍)
2021/12/30 vs 2020/12/30
-1%(0.99倍)
2022/12/29 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/29
15%(1.15倍)
2024/09/18 vs 2023/12/29
-5%(0.95倍)
過去安値
607円(2020/08/19)
65%(1.65倍)
999円(9/18)