3437 特殊電極

3437
2024/09/18
時価
36億円
PER 予
17.11倍
2010年以降
赤字-47.99倍
(2010-2024年)
PBR
0.5倍
2010年以降
0.28-1.03倍
(2010-2024年)
配当 予
4.07%
ROE 予
2.92%
ROA 予
1.8%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,281
始値
2,281
高値
2,283
安値
2,281
終値 +0.09%
2,283
出来高 -42.86%
400

乖離率

株価(5日)
移動平均値
+0.66%
2,268
株価(25日)
移動平均値
+2.56%
2,226
出来高(5日)
移動平均値
-9.09%
440

2024/03/26~2024/09/18

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
09/182,2812,2832,2812,283+0.09%40036億5736万+2.56%17.110.5
09/172,2902,3002,2812,281+0.93%70036億5416万+2.79%17.090.5
09/132,2692,2802,2602,260-0.4%70036億2052万+1.99%16.930.49
09/122,2742,2742,2692,269+0.89%30036億3493万+2.48%170.5
09/092,2492,2492,2492,249-0.04%10036億289万+1.63%16.850.49
09/062,2502,2502,2502,2500%60036億450万+1.63%16.860.49
09/052,2502,2502,2502,2500%10036億450万+1.67%16.860.49
09/032,2502,2502,2502,2500%10036億450万+1.67%16.860.49
08/302,2502,2502,2472,2500%1,00036億450万+1.67%16.860.49
08/292,2982,2982,2482,250-0.92%1,60036億450万+1.63%16.860.49
08/282,2712,2712,2712,271+0.04%10036億3814万+2.57%17.020.5
08/272,2702,2702,2702,2700%10036億3654万+2.53%17.010.5
08/262,2872,2872,2402,270-0.79%1,80036億3654万+2.53%17.010.5
08/232,2892,2892,2782,288-0.09%80036億6537万+3.39%17.140.5
08/222,2802,2902,2512,290+0.66%50036億6858万+3.57%17.160.5
08/212,2752,2752,2752,275+0.04%10036億4455万+2.99%17.050.5
08/202,2752,2752,2742,274+1.07%80036億4294万+3.04%17.040.5
08/192,2572,2582,2452,250+1.95%1,60036億450万+2.04%16.860.49
08/162,2012,2072,2012,207+0.32%30035億3561万+0.14%16.540.48
08/152,2592,2592,2002,200+4.31%80035億2440万-0.32%16.480.48
08/132,1092,1092,1092,109+0.14%10033億7861万-4.48%15.80.46
08/092,0832,1062,0832,1060%70033億7381万-4.92%15.780.46
08/082,1062,1062,1062,106+0.29%10033億7381万-5.22%15.780.46
08/072,0992,1002,0992,100+2.49%20033億6420万-5.79%15.730.46
08/062,0752,0752,0102,049-2.38%1,70032億8249万-8.36%15.350.45
08/052,1992,1992,0992,099-4.76%1,50033億6259万-6.54%15.730.46
08/022,2112,2172,2042,204-0.72%1,20035億3080万-2.22%16.510.48
08/012,2502,2502,2202,220-1.33%70035億5644万-1.64%16.630.49
07/292,3002,3002,2502,2500%80036億450万-0.44%16.860.49
07/262,2502,2502,2502,250+0.58%10036億450万-0.49%16.860.49
07/252,2932,2932,2372,237-0.27%60035億8367万-1.11%16.760.49
07/242,2602,2602,2402,243-0.75%70035億9328万-0.93%16.810.49
07/232,2602,2702,2602,2600%1,90036億2052万-0.22%16.930.49
07/222,3152,3152,2602,260-0.22%2,20036億2052万-0.26%16.930.49
07/192,2622,2652,2622,265-0.22%30036億2853万+0.04%16.970.5
07/182,2702,2702,2692,2700%40036億3654万+0.27%17.010.5
07/172,2702,2702,2702,270+0.89%10036億3654万+0.31%17.010.5
07/162,2502,2512,2502,250+0.85%30036億450万-0.49%16.860.49
07/122,2302,2312,2302,231+0.13%50035億7406万-1.33%16.720.49
07/102,2752,2792,2282,228+0.13%3,90035億6925万-1.5%16.690.49
07/092,2262,2482,2222,225-0.04%1,10035億6445万-1.59%16.670.49
07/082,2252,2752,2212,226-0.71%2,60035億6605万-1.55%16.680.49
07/052,2312,2422,2302,242-1.23%2,10035億9168万-0.8%16.80.49
07/042,2302,2702,2302,270+1.79%90036億3654万+0.4%17.010.5
07/032,2892,2892,2302,230-2.58%1,20035億7246万-1.41%16.710.49
07/022,2402,2892,2402,289+0.75%1,40036億6697万+1.1%17.150.5
07/012,2712,2722,2302,272-0.39%1,10036億3974万+0.31%17.020.5
06/282,3042,3062,2812,2810%90036億5416万+0.53%17.090.5
06/262,3172,3172,2812,281-0.61%90036億5416万+0.13%17.090.5
06/252,3202,3202,2952,295-0.22%1,00036億7659万+0.44%17.20.5
06/242,3062,3062,2802,300+0.83%40036億8460万+0.39%17.230.5
06/202,2902,2902,2812,281-0.39%60036億5416万-0.78%17.090.5
06/192,2902,2902,2902,290+0.39%20036億6858万-0.69%17.160.5
06/182,2812,2812,2812,2810%30036億5416万-1.43%17.090.5
06/132,2672,2812,2672,281+0.35%20036億5416万-1.72%17.090.5
06/122,2732,2732,2732,273-0.04%10036億4134万-2.36%17.030.5
06/102,2742,2742,2742,2740%10036億4294万-2.7%17.040.5
06/062,2752,2752,2742,274+2.2%30036億4294万-3.03%17.040.5
06/052,2522,2522,2252,225-2.03%30035億6445万-5.44%16.670.49
06/032,2812,2812,2712,271+1.38%40036億3814万-3.93%17.020.5
05/312,2392,2402,2392,240+1.31%1,20035億8848万-5.53%16.780.49
05/302,2202,2202,2112,211-1.73%20035億4202万-7.1%16.570.48
05/292,2502,2502,2502,2500%20036億450万-5.86%16.860.49
05/282,2502,2502,2502,250+1.63%60036億450万-6.17%16.860.49
05/272,2142,2142,2142,214-0.05%10035億4682万-8.02%16.590.48
05/242,2032,2152,2032,215+0.27%1,60035億4843万-8.36%16.60.48
05/232,2802,2802,1992,209-3.11%2,90035億3881万-9.02%16.550.48
05/222,2812,2812,2802,2800%40036億5256万-6.48%17.080.5
05/212,2802,2802,2802,2800%10036億5256万-6.79%17.080.5
05/202,3232,3232,2722,280-1.85%2,80036億5256万-7.09%17.080.5
05/172,3402,3692,2612,323-1.94%4,00037億2144万-5.61%17.410.51
05/162,4562,4562,3502,369-5.09%4,50037億9513万-4.01%17.750.52
05/152,4702,4962,4702,496+1.63%1,20039億9859万+0.93%18.70.55
05/142,4562,4562,4562,456-0.32%10039億3451万-0.65%18.40.54
05/132,4702,4702,4642,464-0.52%20039億4732万-0.44%18.460.54
05/102,4772,4772,4772,4770%1,20039億6815万+0.04%18.560.54
05/092,4772,4772,4772,4770%10039億6815万0%18.560.54
05/082,4772,4772,4772,477+0.86%30039億6815万0%18.560.54
05/012,4562,4562,4562,456-0.2%10039億3451万-0.89%18.40.54
04/302,4582,4612,4582,461-0.93%20039億4252万-0.65%18.440.54
04/262,4852,4852,4842,484-0.04%30039億7936万+0.32%18.610.54
04/252,4852,4852,4852,4850%40039億8097万+0.49%18.620.54
04/242,4842,4852,4842,485+0.2%40039億8097万+0.61%18.620.54
04/222,4762,4852,4762,480+1.02%1,30039億7296万+0.45%18.580.54
04/192,4552,4552,4542,455-0.12%30039億3291万-0.45%18.390.54
04/182,4582,4582,4582,4580%10039億3771万-0.32%18.420.54
04/172,4582,4582,4582,458+0.16%30039億3771万-0.28%18.420.54
04/162,4542,4542,4542,454-1.25%20039億3130万-0.37%18.390.54
04/152,4702,4852,4702,485+0.53%40039億8097万+0.93%18.620.54
04/122,4832,4832,4722,472-0.44%20039億6014万+0.41%18.520.54
04/092,4832,4832,4832,483+1.35%10039億7776万+0.89%18.60.54
04/052,4842,4842,4502,450-1.41%50039億2490万-0.45%18.360.54
04/042,4852,4852,4852,4850%10039億8097万+0.89%18.620.54
04/032,4842,4852,4842,485+0.93%20039億8097万+0.81%18.620.54
04/022,4762,4762,4622,462-0.93%30039億4412万-0.28%18.450.54
04/012,4852,4852,4852,4850%10039億8097万+0.4%18.620.54
03/292,4852,4852,4322,485+0.24%2,10039億8097万+0.28%10.350.55
03/282,4792,4792,4792,479-2.02%10039億7135万-0.16%10.320.54
03/272,5352,5352,5202,530+1.28%40040億5306万+1.85%10.540.56
03/262,4982,4982,4972,498+0.52%50040億179万+0.73%10.40.55

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
2008年
3月期
2,050
410
10/31
1,305
261
1/22
107,200
536,000
10/31
--+27.34%
10/31
-13.68%
1/22
2009年
3月期
2,225
445
6/25
475
95
10/10
195,000
975,000
6/25
--+49.19%
6/24
-49.93%
10/10
2010年
3月期
1,070
214
7/3
720
144
2/4

144
5/19
6,800
34,000
2/2
--+18.01%
6/10
-15.5%
11/27
2011年
3月期
1,140
228
3/1
575
115
3/15
18,000
90,000
1/13
18億2628万9億2115万+15.71%
7/7
-20.27%
3/16
2012年
3月期
925
185
7/12

185
7/11

他3件
755
151
11/21
5,000
25,000
7/7
14億8185万12億951万+9.6%
12/29
-8.59%
8/9
2013年
3月期
1,170
234
3/21
750
150
9/14
73,400
367,000
3/21
18億7434万12億150万+26.58%
3/21
-5.94%
10/11
2014年
3月期
1,220
244
1/15
875
175
6/21

175
6/13
53,200
266,000
1/15
19億5444万14億175万+16.59%
1/20
-9.47%
6/7
2015年
3月期
1,805
361
9/9
970
194
5/15
183,600
918,000
9/8
28億9161万15億5394万+44.91%
9/8
-15.92%
10/14
2016年
3月期
1,580
316
5/20
915
1,830
2/12
54,000
270,000
5/20
25億3116万14億6583万+14.46%
5/19
-15.48%
2/12
2017年
3月期
1,565
3,130
2/13
1,051
2,101
6/14
26,000
13,000
1/31
25億713万16億8290万+10.11%
11/17
-7.06%
6/16
2018年
3月期
2,825
5,650
1/18
1,373
2,745
4/17
46,800
23,400
1/18
45億2565万21億9874万+20.53%
9/13
-18.19%
2/15
2019年
3月期
2,640
5,280
1/7
2,043
4,085
4/17

4,085
4/16

他2件
29,600
14,800
11/8
42億2928万32億7208万+10.37%
11/22
-6.01%
10/30
2020年
3月期
2,640
5,280
2/13
2,018
4,035
3/17
13,800
6,900
2/13
42億2928万32億3203万+8.22%
4/28
-17.66%
3/10
2021年
3月期
2,480
4,960
5/25
2,000
11/25

11/20
5,800
2,900
9/16
39億7296万32億400万+8.53%
1/29
-5.42%
8/5
2022年
3月期
2,469
10/1
2,126
4/16
5,100
9/17
39億5533万34億585万+8.22%
10/1
-4.09%
11/12
2023年
3月期
2,695
3/31
2,015
9/30
7,800
3/3
43億1739万32億2803万+16.94%
3/31
-3.57%
9/30
2024年
3月期
2,880
4/3
2,100
8/24

8/23

他2件
59,400
10/26
46億1376万33億6420万+15.39%
10/26
-12.15%
5/16
最新2,283
2024/9/18
40036億5736万+2.56%
2,226

年間値上がり率

2007/12/28 vs 2006/12/29
0%(1倍)
2008/12/29 vs 2007/12/28
-51%(0.49倍)
2009/12/29 vs 2008/12/29
10%(1.1倍)
2010/12/30 vs 2009/12/29
2%(1.02倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
-3%(0.97倍)
2013/12/30 vs 2012/12/28
21%(1.21倍)
2014/12/30 vs 2013/12/30
27%(1.27倍)
2015/12/30 vs 2014/12/30
-8%(0.92倍)
2016/12/29 vs 2015/12/30
15%(1.15倍)
2017/12/29 vs 2016/12/29
51%(1.51倍)
2018/12/28 vs 2017/12/29
17%(1.17倍)
2019/12/30 vs 2018/12/28
4%(1.04倍)
2020/12/30 vs 2019/12/30
-19%(0.81倍)
2021/12/30 vs 2020/12/30
9%(1.09倍)
2022/12/29 vs 2021/12/30
-4%(0.96倍)
2023/12/29 vs 2022/12/29
18%(1.18倍)
2024/09/18 vs 2023/12/29
-11%(0.89倍)
過去安値
475円(2008/10/10)
381%(4.81倍)
2,283円(9/18)