3417 大木ヘルスケア HD

3417
2024/02/28
時価
143億円
PER
6.45倍
2016年以降
3.65-19.55倍
(2016-2023年)
PBR
0.53倍
2016年以降
0.38-2.29倍
(2016-2023年)
配当
2.15%
ROE
9.04%
ROA
1.78%
資料
Link
CSV,JSON

株価チャート

株価

2/28

前日 (2/27)
1,010
始値
1,011
高値
1,030
安値
997
終値 +1.09%
1,021
出来高 +14.29%
15,200

乖離率

株価(5日)
移動平均値
-0.58%
1,027
株価(25日)
移動平均値
-8.27%
1,113
出来高(5日)
移動平均値
+18.75%
12,800

2023/09/28~2024/02/28

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
02/281,0111,0309971,021+1.09%15,200143億6761万-8.27%6.450.53
02/271,0061,0139951,010+0.4%13,300142億1282万-9.66%6.380.53
02/261,0571,0579951,006-2.52%17,300141億5653万-10.42%6.360.53
02/221,0721,0721,0221,032-3.19%11,700145億2240万-8.43%6.520.54
02/211,0871,0871,0411,066-0.19%6,500150億85万-5.83%6.740.56
02/201,0781,1001,0501,068+6.59%36,000150億2900万-5.9%6.750.56
02/199861,0129861,002+2.24%4,400141億24万-11.95%6.330.52
02/16999999977980-1.01%4,500137億9065万-14.19%6.190.51
02/151,0411,042984990-4.9%18,700139億3137万-13.76%6.260.52
02/141,0591,0781,0241,041-2.25%14,400146億4905万-9.79%6.580.54
02/131,1151,1151,0651,065-3.18%11,100149億8678万-7.87%6.730.56
02/091,1001,1801,0671,100-9.91%48,900154億7931万-4.93%6.950.57
02/081,2811,2811,2201,221-2.79%7,200171億8203万+5.53%7.720.64
02/071,2691,2791,2551,256-2.18%6,800176億7455万+9.12%7.940.66
02/061,2841,2991,2511,284+0.23%21,400180億6857万+12.24%8.120.67
02/051,2061,2911,2061,281+6.75%19,700180億2636万+12.76%8.10.67
02/021,1771,2501,1761,200+2.92%10,000168億8652万+6.29%7.580.63
02/011,1741,1821,1641,166-0.68%11,400164億806万+3.55%7.370.61
01/311,1631,1741,1591,174+1.82%4,100165億2064万+4.45%7.420.61
01/301,1541,1541,1521,153-0.09%1,600162億2513万+2.76%7.290.6
01/291,1261,1551,1261,154+2.67%2,900162億3920万+2.94%7.290.6
01/261,1401,1441,1231,124-0.62%2,300158億1704万+0.45%7.10.59
01/251,1401,1471,1301,131-1.39%3,300159億1554万+1.07%7.150.59
01/241,1441,1481,1361,1470%3,300161億4069万+2.59%7.250.6
01/231,1601,1701,1471,147-0.26%5,700161億4069万+2.69%7.250.6
01/221,1361,1501,1361,150+1.77%2,200161億8291万+3.05%7.270.6
01/191,1241,1351,1241,130+0.62%1,400159億147万+1.35%7.140.59
01/181,1481,1481,1201,123-2.18%5,400158億296万+0.63%7.10.59
01/171,1481,1771,1481,1480%4,700161億5477万+2.96%7.260.6
01/161,1301,1491,1301,148+1.59%4,500161億5477万+3.14%7.260.6
01/151,1121,1301,1121,130+1.62%4,000159億147万+1.71%7.140.59
01/121,1211,1261,1021,112-1.59%2,000156億4817万+0.09%7.030.58
01/111,1301,1341,1211,1300%4,800159億147万+1.8%7.140.59
01/101,1011,1301,1011,130+2.73%2,200159億147万+1.99%7.140.59
01/091,0981,1001,0931,100+0.18%700154億7931万-0.54%6.950.57
01/051,0991,0991,0951,098+0.92%400154億5116万-0.63%6.940.57
01/041,0761,1021,0761,088+1.12%1,500153億1044万-1.54%6.880.57
2023
12/291,0991,0991,0761,076-0.74%2,100151億4157万-2.36%6.80.56
12/281,0801,0991,0801,084+0.37%1,000152億5415万-1.45%6.850.57
12/271,0831,0891,0761,080-1.82%2,100151億9786万-1.55%6.830.56
12/261,1051,1051,0581,100-1.61%2,800154億7931万+0.55%6.950.57
12/251,1191,1201,0801,118-0.09%3,100157億3260万+2.57%7.070.58
12/221,1181,1191,1181,119+0.09%300157億4667万+3.13%7.070.58
12/211,1181,1181,1181,118-1.06%200157億3260万+3.52%7.070.58
12/201,1301,1301,1151,130+0.89%2,600159億147万+5.12%7.140.59
12/191,1111,1301,1111,120-0.27%600157億6075万+4.77%7.080.59
12/181,1011,1311,1011,123+2%2,800158億296万+5.45%7.10.59
12/151,1151,1201,0971,101-1.26%4,900154億9338万+3.77%6.960.58
12/141,1171,1171,1011,115-0.27%2,100156億9039万+5.59%7.050.58
12/131,1221,1301,1121,118-1.24%2,000157億3260万+6.48%7.070.58
12/121,1481,1481,1221,132-1.39%3,300159億2961万+8.53%7.150.59
12/111,1081,1481,0881,148+3.61%5,400161億5477万+10.81%7.260.6
12/081,0901,1081,0631,108+0.73%2,900155億9188万+7.78%70.58
12/071,0991,1001,0901,100-0.81%2,700154億7931万+7.74%6.950.57
12/061,1001,1091,0841,109+0.09%5,000156億595万+9.26%7.010.58
12/051,1011,1081,0671,108+1.19%6,800155億9188万+9.92%70.58
12/041,0761,1091,0761,095+0.09%3,600154億894万+9.39%6.920.57
12/011,0731,0941,0701,094+1.96%3,600153億9487万+9.95%6.910.57
11/301,0801,0821,0731,0730%800150億9936万+8.6%6.780.56
11/291,0901,0951,0611,073-1.56%3,400150億9936万+9.27%6.780.56
11/281,0371,0901,0361,090+6.13%10,300153億3858万+11.68%6.890.57
11/271,0171,0271,0131,027+0.98%2,900144億5204万+5.77%6.490.54
11/241,0201,0211,0161,017+1.4%1,600143億1132万+5.17%6.430.53
11/221,0031,0059951,0030%2,200141億1431万+4.05%6.340.52
11/211,0001,0039911,003-0.2%1,200141億1431万+4.37%6.340.52
11/209981,0059981,005+0.7%800141億4246万+4.8%6.350.53
11/179981,000990998-0.2%1,400140億4395万+4.28%6.310.52
11/169901,0049901,000+1.11%2,600140億7210万+4.6%6.320.52
11/15986989961989+0.3%7,400139億1730万+3.67%6.250.52
11/141,0121,012986986-2.57%3,500138億7509万+3.46%6.230.52
11/131,0131,0201,0121,012-1.56%2,700142億4096万+6.3%6.40.53
11/101,0001,0281,0001,028+5.33%10,200144億6611万+8.21%6.50.54
11/09956977956976+2.09%2,000137億3436万+3.06%6.170.51
11/08965967956956-0.1%5,500134億5292万+0.84%6.040.5
11/07970970957957+1.38%600134億6699万+0.74%6.050.5
11/06945945944944-0.11%300132億8406万-0.84%5.970.49
11/02944950944945+0.11%2,200132億9813万-1.05%5.970.49
11/01951951941944+0.32%1,200132億8406万-1.46%5.970.49
10/319419419419410%100132億4184万-2.18%5.950.49
10/30938941938941+0.32%400132億4184万-2.49%5.950.49
10/27935940935938+0.43%900131億9962万-3%5.930.49
10/26930935930934+0.43%900131億4334万-3.71%5.90.49
10/25921930921930+0.98%1,500130億8705万-4.52%5.880.49
10/24930930905921-0.54%5,400129億6040万-5.73%5.820.48
10/23942942925926-1.7%6,100130億3076万-5.61%5.850.48
10/20934948934942+0.21%6,300132億5591万-4.37%5.950.49
10/19937945937940+0.32%1,300132億2777万-4.86%5.940.49
10/18938942937937-0.43%2,700131億8555万-5.35%5.920.49
10/179419569419410%4,800132億4184万-5.24%5.950.49
10/16960965941941-1.98%6,800132億4184万-5.43%5.950.49
10/13961965960960-0.1%1,300135億921万-3.71%6.070.5
10/12960965958961+0.31%1,600135億2328万-3.8%6.070.5
10/11965965951958-0.73%3,000134億8107万-4.3%6.060.5
10/10965966954965-0.21%4,200135億7957万-3.69%6.10.5
10/069699699599670%600136億772万-3.59%6.110.51
10/05977977954967+2.11%5,100136億772万-3.69%6.110.51
10/04980983947947-4.25%14,900133億2627万-5.77%5.990.49
10/031,0081,008965989-1.88%5,000139億1730万-1.69%6.250.52
10/021,0161,0161,0071,008-0.69%3,000141億8467万+0.2%6.370.53
09/281,0191,0191,0151,015-0.39%400142億8318万+1%6.420.53

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
2,864
7/23
978
3/29
46,900
5/14
403億249万137億6251万+24.2%
7/23
-23.44%
8/21
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+74.62%
1/27
-36.98%
3/13
2021年
3月期
1,521
8/20
864
4/2

4/1
158,400
5/29
214億366万121億5829万+30.39%
5/29
-10.94%
3/5
2022年
3月期
1,290
5/10
660
3/7
36,700
8/12
181億5300万92億8758万+4.21%
3/30
-15.68%
8/18
2023年
3月期
894
11/29
669
5/26
120,200
11/29
125億8045万94億1423万+13.93%
11/29
-4.19%
9/6
最新1,021
2024/2/28
15,200143億6761万-8.27%
1,113

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)
2020/12/30 vs 2019/12/30
37%(1.37倍)
2021/12/30 vs 2020/12/30
-47%(0.53倍)
2022/12/30 vs 2021/12/30
3%(1.03倍)
2023/12/29 vs 2022/12/30
43%(1.43倍)
2024/02/28 vs 2023/12/29
-5%(0.95倍)
過去安値
427円(2016/06/27)
139%(2.39倍)
1,021円(2/28)