3417 大木ヘルスケア HD

3417
2019/11/21
時価
142億円
PER
6.83倍
2016年以降
3.65-19.01倍
(2016-2019年)
PBR
0.78倍
2016年以降
0.43-2.29倍
(2016-2019年)
配当
1.78%
ROE
15.07%
ROA
2.04%
資料
Link
CSV,JSON

株価チャート

株価

11/21

前日 (11/20)
1,006
始値
1,009
高値
1,037
安値
977
終値 +0.6%
1,012
出来高 +70.83%
8,200

乖離率

株価(5日)
移動平均値
+0.1%
1,011
株価(25日)
移動平均値
+3.48%
978
出来高(5日)
移動平均値
+116.93%
3,780

2019/06/25~2019/11/21

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
2019
11/211,0091,0379771,012+0.6%8,200142億4096万+3.48%6.830.78
11/201,0151,0201,0061,006-0.89%4,800141億5653万+3.29%6.790.78
11/191,0081,0151,0061,015+0.79%1,400142億8318万+4.75%6.850.79
11/181,0131,0151,0071,007-0.98%800141億7060万+4.46%6.80.78
11/151,0401,0401,0171,017-2.21%3,700143億1132万+5.94%6.860.79
11/141,0331,0401,0331,040+1.36%2,800146億3498万+8.9%7.020.81
11/131,0251,0261,0231,026+0.1%700144億3797万+8.23%6.920.8
11/121,0151,0271,0151,025+1.28%6,000144億2390万+8.93%6.920.79
11/111,0151,0151,0091,012-0.3%4,000142億4096万+8.24%6.830.78
11/081,0471,0611,0151,015-3.06%6,700142億8318万+9.38%6.850.79
11/079831,0609831,047+6.95%13,800147億3348万+13.68%7.060.81
11/069801,069961979-0.1%29,200137億7658万+7.23%6.610.76
11/05971980971980+0.93%1,700137億9065万+7.93%6.610.76
11/011,0001,000971971-2.9%2,100136億6400万+7.41%6.550.75
10/311,0101,0101,0001,000-0.99%2,100140億7210万+11.23%6.750.78
10/309981,0109981,010+1.61%3,500142億1282万+12.98%6.820.78
10/29965994965994+3.33%7,300139億8766万+11.69%6.710.77
10/28969975957962+2.12%4,300135億3736万+8.7%6.490.75
10/25931942930942+2.84%3,700132億5591万+6.92%6.360.73
10/24925925916916+0.66%3,300128億9004万+4.21%6.180.71
10/23900910898910+1.11%2,400128億561万+3.64%6.140.71
10/21890905890900+1.12%2,600126億6489万+2.51%6.070.7
10/18877890872890+1.48%1,500125億2416万+1.48%6.010.69
10/17886886877877-1.13%1,900123億4123万+0.11%5.920.68
10/15910910887887-2.53%3,400124億8195万+1.26%5.990.69
10/11887910887910+2.59%1,600128億561万+4%6.140.71
10/10907913871887-2.21%3,800124億8195万+1.6%5.990.69
10/09905920905907+1.34%2,300127億6339万+4.01%6.120.7
10/08885895885895+1.47%2,200125億9452万+2.87%6.040.69
10/07873882873882+1.26%2,400124億1159万+1.5%5.950.68
10/04861871861871+1.4%1,400122億5679万+0.35%5.880.68
10/03861862859859-0.23%2,300120億8793万-1.04%5.80.67
10/02842861842861+2.26%1,800121億1607万-0.92%5.810.67
10/01859859842842-1.52%2,700118億4870万-3.11%5.680.65
09/30870870855855+0.83%500120億3164万-1.84%5.770.66
09/27850850848848-0.93%1,800119億3314万-2.86%5.720.66
09/26863866856856-0.81%5,600120億4571万-2.17%5.780.67
09/258648648638630%400121億4422万-1.6%5.820.67
09/24870873860863-1.37%1,300121億4422万-1.71%5.820.67
09/20876877868875-1.69%4,500123億1308万-0.57%5.90.68
09/19874890874890+1.83%3,400125億2416万+1.14%6.010.69
09/18885885874874-0.11%500122億9901万-0.79%5.90.68
09/17880880870875-0.57%4,700123億1308万-0.79%5.90.68
09/13902902875880-2%6,900123億8344万-0.34%5.940.69
09/12914914894898-0.11%5,500126億3674万+1.47%6.060.7
09/11892899887899+2.63%3,900126億5081万+1.47%6.070.7
09/10877880876876-0.11%3,600123億2715万-1.35%5.910.68
09/09874878874877+0.57%2,300123億4123万-1.68%5.920.68
09/06867872860872+1.28%4,000122億7087万-2.68%5.880.68
09/05860867860861+0.23%4,100121億1607万-4.23%5.810.67
09/04860877859859-0.35%6,900120億8793万-4.87%5.80.67
09/03858872856862+0.82%4,700121億3015万-4.96%5.820.67
09/02868871852855-1.5%2,300120億3164万-6.15%5.770.67
08/30869871857868-0.12%3,400122億1458万-5.24%5.860.68
08/29872874869869-0.11%3,700122億2865万-5.65%5.860.68
08/28878878867870-0.8%2,000122億4272万-6.05%5.870.68
08/27872882872877+0.57%1,700123億4123万-5.8%5.920.68
08/26885885872872-1.25%900122億7087万-6.74%5.880.68
08/23900900883883-1.89%3,200124億2566万-6.06%5.960.69
08/22906906899900+0.11%1,800126億6489万-4.56%6.070.7
08/21907908899899-0.66%3,400126億5081万-5.07%6.070.7
08/20900905900905+0.56%3,900127億3525万-4.94%6.110.71
08/199009029009000%1,200126億6489万-5.86%6.070.7
08/16888903888900+1.12%400126億6489万-6.35%6.070.7
08/15901901879890-1.22%5,200125億2416万-7.77%6.010.69
08/14898917898901+1.01%3,700126億7896万-6.92%6.080.7
08/13906911892892-2.83%4,500125億5231万-8.04%6.020.7
08/09918940915918+0.33%3,900129億1818万-5.85%6.190.72
08/08926937915915-2.76%7,100128億7597万-6.35%6.170.71
08/07928946928941+0.97%2,600132億4184万-3.98%6.350.73
08/06906950906932-4.9%21,100131億1519万-4.9%6.290.73
08/059681,011949980+0.93%9,400137億9065万+0.1%6.610.76
08/02965980956971+0.62%6,300136億6400万-0.41%6.550.76
08/01956971956965+0.94%5,000135億7957万-0.62%6.510.75
07/31964964923956-0.42%4,700134億5292万-1.24%6.450.75
07/30960970960960+0.1%1,300135億921万-0.72%6.480.75
07/29962964958959-1.34%4,300134億9514万-1.03%6.470.75
07/26990991972972-1.62%5,700136億7808万0%6.560.76
07/251,0101,010984988-1.2%1,800139億323万+1.65%6.670.77
07/249951,0039951,000+0.7%3,400140億7210万+3.2%6.750.78
07/239921,0019909930%7,100139億7359万+3.12%6.70.78
07/22984999984993+0.1%3,000139億7359万+3.76%6.70.78
07/199801,010957992+3.01%11,000139億5952万+4.31%6.690.77
07/18972976941963-1.63%6,600135億5143万+1.8%6.50.75
07/171,0431,043975979-6.14%26,100137億7658万+3.82%6.610.76
07/161,0061,0481,0061,043+3.78%13,200146億7720万+10.84%7.040.81
07/121,0171,0231,0051,005-1.18%7,500141億4246万+7.03%6.780.78
07/111,0001,0241,0001,017+2.62%9,200143億1132万+9%6.860.79
07/109731,006973991+2.16%14,400139億4545万+7.6%6.690.77
07/09967975967970+0.62%2,200136億4993万+6.59%6.550.76
07/08983986964964-3.41%7,300135億6550万+7.23%6.50.75
07/05989998974998+1.84%10,600140億4395万+12.39%6.730.78
07/049991,002967980-0.51%12,900137億9065万+11.74%6.610.76
07/039451,011945985+4.34%22,600138億6101万+13.61%6.650.77
07/02905978905944+5.01%25,500132億8406万+10.28%6.370.74
07/01896899890899+2.04%4,800126億5081万+6.14%6.070.7
06/28894898866881-0.79%6,400123億9752万+4.88%5.940.73
06/27875896875888+0.68%7,700124億9602万+6.47%5.990.74
06/26935984863882-5.47%28,100124億1159万+6.52%5.950.73
06/251,0101,039933933-7.35%21,900131億2926万+13.5%6.30.78

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
最新1,012
2019/11/21
8,200142億4096万+3.48%
978

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)
2019/11/21 vs 2018/12/28
-20%(0.8倍)
過去安値
427円(2016/06/27)
137%(2.37倍)
1,012円(11/21)