3417 大木ヘルスケア HD

3417
2020/08/06
時価
190億円
PER
7.91倍
2016年以降
3.65-19.01倍
(2016-2020年)
PBR
0.97倍
2016年以降
0.43-2.29倍
(2016-2020年)
配当
1.4%
ROE
15.29%
ROA
2.32%
資料
Link
CSV,JSON

株価チャート

株価

8/7

前日 (8/6)
1,357
始値
1,357
高値
1,364
安値
1,330
終値 -1.84%
1,332
出来高 -45.08%
21,200

乖離率

株価(5日)
移動平均値
+1.45%
1,313
株価(25日)
移動平均値
+7.42%
1,240
出来高(5日)
移動平均値
-44.85%
38,440

2020/03/12~2020/08/07

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
08/071,3571,3641,3301,332-1.84%21,200187億4403万+7.42%7.760.96
08/061,3401,3861,3401,357+1.72%38,600190億9583万+9.97%7.910.97
08/051,3601,3601,3121,334+0.45%51,600187億7218万+8.63%7.780.96
08/041,2351,3331,2291,328+9.48%47,300186億8774万+8.5%7.740.95
08/031,1661,2371,1661,213+5.94%33,500170億6945万-0.41%7.070.87
07/311,2051,2091,1331,145-5.45%26,400161億1255万-5.61%6.670.82
07/301,1921,2111,1921,211+2.19%6,600170億4131万-0.08%7.060.87
07/291,2071,2271,1791,185-1.74%24,700166億7543万-1.9%6.910.85
07/281,2431,2531,2061,206-3.52%23,200169億7095万-0.08%7.030.87
07/271,2701,2731,2411,250-2.72%23,700175億9012万+3.82%7.290.9
07/221,3071,3201,2801,285-3.02%19,900180億8264万+7.08%7.490.92
07/211,3291,3361,2951,325+0.76%28,100186億4553万+10.97%7.720.95
07/201,2831,3161,2831,315+2.65%33,700185億481万+10.69%7.670.94
07/171,2991,3191,2711,281-0.47%22,300180億2636万+8.47%7.470.92
07/161,3001,3401,2641,2870%64,700181億1079万+10%7.50.92
07/151,2241,2991,2241,287+5.32%49,700181億1079万+11.04%7.50.92
07/141,2171,2331,2031,222+0.41%20,500171億9610万+6.35%7.120.88
07/131,2351,2351,1901,217+0.58%18,300171億2574万+6.47%7.090.87
07/101,2051,2511,2041,210-1.39%26,900170億2724万+6.33%7.050.87
07/091,2001,2381,1781,227+3.98%24,400172億6646万+8.3%7.150.88
07/081,1711,2271,1711,180+0.94%15,900166億507万+4.52%6.880.85
07/071,2101,2231,1641,169-2.75%26,500164億5028万+3.73%6.810.84
07/061,1481,2121,1481,202+6.56%22,700169億1466万+6.75%7.010.86
07/031,1461,1461,1201,128+1.08%8,100158億7332万+0.27%6.580.81
07/021,1551,1871,1051,116-4.29%34,700157億446万-1.41%6.510.8
07/011,2171,2451,1621,166-3.64%25,300164億806万+2.82%6.80.84
06/301,2601,2721,1801,210-1.63%45,600170億2724万+6.8%7.050.87
06/291,2051,3421,1871,230+4.68%111,300173億868万+8.85%7.170.88
06/261,1501,1901,1321,175+6.92%54,300165億3471万+4.54%6.850.84
06/251,1311,1311,0871,099-1.96%28,500154億6523万-1.7%6.410.79
06/241,1251,1491,1131,121+0.63%28,700157億7482万+0.54%6.530.8
06/231,1511,1511,1041,114-3.3%34,400156億7631万+0.36%6.490.8
06/221,1691,1691,1491,152+1.14%24,700162億1105万+4.25%6.720.83
06/191,1301,1491,1241,139+0.35%12,800160億2812万+3.73%6.640.82
06/181,1391,1491,1101,135-0.26%15,000159億7183万+4.13%6.620.81
06/171,1911,1911,1251,138-2.74%33,300160億1404万+5.08%6.630.82
06/161,1261,1971,1051,170+1.92%99,100164億6435万+8.64%6.820.84
06/151,1001,1481,0491,148+15.03%87,200161億5477万+7.29%6.690.82
06/129561,021956998-1.77%24,200140億4395万-6.03%5.820.72
06/111,0401,0501,0091,016-1.84%18,200142億9725万-4.06%5.920.73
06/101,0591,0671,0101,035-3.99%38,200145億6462万-1.9%6.030.74
06/091,0851,0911,0571,078-0.55%15,000151億6972万+2.57%6.280.77
06/081,1341,1341,0811,084-0.55%17,900152億5415万+3.73%6.320.78
06/051,1171,1441,0841,090-2.85%22,300153億3858万+4.91%6.350.78
06/041,1321,1501,1051,122-0.88%28,500157億8889万+8.62%6.540.81
06/031,1741,1741,1211,132-1.99%41,400159億2961万+10.55%6.60.81
06/021,2041,2101,1231,155-2.12%56,700162億5327万+13.68%6.730.83
06/011,1701,2231,1601,180-9.23%102,800166億507万+17.3%6.880.85
05/291,1851,3351,1771,300+12.26%158,400182億9373万+30.39%7.580.93
05/281,1591,1691,1211,158+1.14%31,500162億9549万+17.8%6.750.83
05/271,1171,1521,0811,145-0.17%29,600161億1255万+17.56%6.670.82
05/261,0811,1681,0811,147+7.5%83,100161億4069万+18.74%6.690.82
05/251,0281,0801,0251,067+4.2%27,800150億1493万+11.38%6.220.77
05/221,0111,0271,0061,024+0.59%19,800144億983万+7.34%5.970.74
05/211,0111,0209981,018+1.19%18,700143億2539万+7.05%5.930.73
05/209951,0309801,006+2.13%33,900141億5653万+6.23%5.860.72
05/199941,001959985+0.61%22,200138億6101万+4.23%5.740.71
05/18959990946979+3.71%12,400137億7658万+3.71%5.710.7
05/15967996919944-1.36%24,400132億8406万+0.11%5.50.68
05/149851,027957957-2.94%32,600134億6699万+1.16%5.580.69
05/13980997961986-0.8%10,000138億7509万+4.45%5.750.71
05/12956997956994+3.43%18,100139億8766万+5.74%5.790.71
05/11920987920961+4.91%21,800135億2328万+2.67%5.60.69
05/08916925911916+0.22%15,400128億9004万-2.35%5.340.66
05/07908924905914-1.08%11,200128億6189万-3.18%5.330.66
05/01927932905924-1.28%13,900130億262万-2.84%5.390.66
04/30939964925936+1.19%25,300131億7148万-1.47%5.460.67
04/28942942918925-1.39%6,600130億1669万-2.01%5.390.66
04/27922950922938+1.85%11,700131億9962万+0.21%5.470.67
04/24925925914921+0.33%4,200129億6040万-0.75%5.370.66
04/23926927912918+0.77%6,400129億1818万-0.11%5.350.66
04/22931932911911-3.09%20,400128億1968万-0.11%5.310.65
04/21964964928940-1.67%11,400132億2777万+3.87%5.480.67
04/20928969928956+2.8%15,900134億5292万+6.58%5.570.69
04/17960965928930-2.72%19,300130億8705万+4.97%5.420.67
04/16969988956956+1.16%28,200134億5292万+8.88%5.570.69
04/15961980934945-1.56%25,700132億9813万+8.37%5.510.68
04/14961961932960+1.48%16,900135億921万+10.98%5.60.69
04/13925974925946+2.27%22,400133億1220万+10.13%5.510.68
04/10950957908925-2.73%28,200130億1669万+7.81%5.390.66
04/09962962927951-1.14%15,400133億8256万+10.58%5.540.68
04/08970978932962+0.73%16,700135億3736万+11.6%5.610.69
04/071,0011,009943955-5.63%38,600134億3885万+10.79%5.570.69
04/069401,0179311,012+10.84%56,100142億4096万+16.99%5.90.73
04/03938938888913+1.56%23,300128億4782万+5.92%5.320.66
04/02870970864899+1.35%48,200126億5081万+3.33%5.240.65
04/01960964864887-11.92%55,700124億8195万+0.91%5.170.64
03/311,0471,0479801,007-6.5%60,300141億7060万+12.89%5.870.72
03/301,0221,1619651,077+0.65%193,100151億5565万+19.27%6.280.77
03/279641,0709351,070+16.3%234,300150億5714万+17.32%6.240.77
03/26761920750920+19.48%149,900129億4633万-0.11%5.360.66
03/25764776751770+4.19%25,400108億3551万-17.91%4.490.55
03/24725750716739+2.35%30,300103億9928万-23.74%4.310.53
03/23725738700722+1.69%18,800101億6005万-27%4.210.52
03/19734755700710-5.08%28,70099億9119万-29.49%4.140.51
03/18738795716748+2.05%31,900105億2593万-27.31%4.360.54
03/177047817027330%51,400103億1484万-30.19%4.270.53
03/16704785704733+7.01%40,500103億1484万-31.43%4.270.53
03/13670722631685-6.8%56,90096億3938万-36.98%3.990.49
03/12745777725735-6.96%41,300103億4299万-33.84%4.280.53

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
2016年
3月期
493
3/30
449
12/16
12,800
3/15
69億3754万-+5.34%
3/30
-4.46%
1/22
2017年
3月期
1,033
2/7
427
6/27
375,300
2/7
145億3647万60億878万+57.61%
2/7
-9.52%
4/7
2018年
3月期
2,740
1/9
602
9/12
605,000
11/8
385億5755万84億7140万+64.16%
11/10
-29.95%
2/6
2019年
3月期
1,502
12/11
978
3/29
29,300
3/29
211億3629万137億6251万+4.88%
2/6
-13.47%
4/2
2020年
3月期
2,057
1/30
631
3/13
1,220,600
1/30
289億4630万88億7949万+19.27%
3/30
-36.98%
3/13
最新1,332
2020/8/7
21,200187億4403万+7.42%
1,240

年間値上がり率

2016/12/30 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/30
404%(5.04倍)
2018/12/28 vs 2017/12/29
-51%(0.49倍)
2019/12/30 vs 2018/12/28
-21%(0.79倍)
2020/08/07 vs 2019/12/30
33%(1.33倍)
過去安値
427円(2016/06/27)
212%(3.12倍)
1,332円(8/7)