3457 And Do HD

3457
2024/09/18
時価
207億円
PER 予
7.84倍
2015年以降
6.77-42.37倍
(2015-2024年)
PBR
1.2倍
2015年以降
0.93-10.59倍
(2015-2024年)
配当 予
4.33%
ROE 予
15.33%
ROA 予
3.32%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,038
始値
1,041
高値
1,044
安値
1,030
終値 +0.19%
1,040
出来高 +17.94%
35,500

乖離率

株価(5日)
移動平均値
+1.17%
1,028
株価(25日)
移動平均値
-0.86%
1,049
出来高(5日)
移動平均値
+0.34%
35,380

2024/04/24~2024/09/18

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
09/181,0411,0441,0301,040+0.19%35,500207億307万-0.86%7.841.2
09/171,0421,0421,0181,038+1.07%30,100206億6325万-0.95%7.831.2
09/131,0241,0301,0211,027-0.39%23,400204億4428万-1.82%7.741.19
09/121,0191,0361,0191,031+2.79%35,100205億2391万-1.15%7.771.19
09/111,0261,0261,0001,003-2.34%52,800199億6652万-3.46%7.561.16
09/101,0291,0421,0271,027+0.79%29,500204億4428万-0.87%7.741.19
09/091,0061,0261,0041,019-0.29%35,700202億8502万-0.97%7.681.18
09/061,0361,0371,0151,022-0.29%27,500203億4474万-0.49%7.711.18
09/051,0131,0431,0131,025+0.49%23,300204億447万-0.19%7.731.18
09/041,0331,0421,0201,020-3.95%58,300203億493万-0.87%7.691.18
09/031,0601,0711,0551,062+0.28%26,800211億4102万+3.01%8.011.23
09/021,0681,0721,0501,059-0.47%32,300210億8130万+2.62%7.991.22
08/301,0671,0691,0601,064-0.56%57,400211億8083万+3.2%8.021.23
08/291,0711,0791,0641,070-0.28%31,800213億27万+3.88%8.071.24
08/281,0701,0781,0691,073-0.92%36,500213億5999万+4.28%8.091.24
08/271,0701,0881,0661,083+1.59%47,000215億5906万+5.25%8.171.25
08/261,0711,0751,0661,066-0.47%25,500212億2064万+3.6%8.041.23
08/231,0641,0741,0641,071-0.09%22,100213億2018万+4.08%8.081.24
08/221,0681,0721,0571,072+0.66%30,600213億4008万+4.08%8.081.24
08/211,0681,0691,0501,065-0.93%40,300212億74万+3.3%8.031.23
08/201,0781,0791,0691,075+0.75%47,900213億9981万+4.07%8.111.24
08/191,0701,0841,0631,067-0.65%44,400212億4055万+3.19%8.051.23
08/161,0811,0811,0651,074+0.85%62,900213億7990万+3.87%8.11.24
08/151,0401,0781,0211,065+5.45%135,000212億74万+3%8.031.23
08/141,0351,0359991,010-0.49%87,200201億586万-2.42%7.621.17
08/139961,0179851,015+3.47%62,000202億540万-2.22%7.651.17
08/09980998965981+2.62%87,800195億2857万-5.76%7.41.13
08/08931968930956+1.81%79,900190億3090万-8.6%7.211.11
08/07925956915939+0.75%78,400186億9248万-10.66%7.081.09
08/06908948906932+9.91%125,100185億5313万-11.83%7.031.08
08/05916929825848-12.76%211,900168億8096万-20.23%6.390.98
08/02993995972972-4.8%139,600193億4940万-9.24%7.331.12
08/011,0631,0631,0161,021-5.11%82,400203億2484万-5.02%7.71.18
07/311,0481,0761,0441,076+1.7%44,000214億1971万-0.28%8.111.24
07/301,0661,0701,0581,058-1.76%43,300210億6139万-2.13%7.981.22
07/291,0651,0781,0561,077+2.77%55,000214億3962万-0.55%8.121.25
07/261,0461,0531,0361,048+1.06%45,000208億6232万-3.41%7.91.21
07/251,0401,0461,0341,037-1.33%91,200206億4335万-4.69%7.821.2
07/241,0741,0741,0501,051-2.14%65,000209億2204万-3.75%7.921.22
07/231,0681,0791,0681,074+0.56%33,600213億7990万-2.01%8.11.24
07/221,0831,0831,0661,068-1.57%84,700212億6046万-2.73%8.051.23
07/191,1021,1021,0791,085-0.37%71,500215億9887万-1.54%8.181.25
07/181,0871,1011,0871,089-1.18%40,500216億7850万-1.36%8.211.26
07/171,0951,1061,0951,102+0.82%62,200219億3729万-0.36%8.311.27
07/161,1061,1061,0901,093-1%48,700217億5813万-1.35%8.241.26
07/121,0861,1041,0851,104+1.56%107,400219億7710万-0.63%8.321.28
07/111,0801,0881,0771,087+1.3%58,200216億3869万-2.42%8.21.26
07/101,0881,0881,0701,073-1.11%64,700213億5999万-3.85%8.091.24
07/091,0811,0921,0801,085+0.46%62,700215億9887万-3.13%8.181.25
07/081,0881,0881,0801,080-0.64%51,200214億9934万-3.91%8.141.25
07/051,0981,1081,0851,087-1%96,000216億3869万-3.63%8.21.26
07/041,1021,1101,0921,098-0.18%128,300218億5766万-2.92%8.281.27
07/031,0951,1011,0841,100+1.85%114,400218億9748万-2.91%8.291.27
07/021,0781,0941,0761,080+0.84%132,200214億9934万-4.85%8.141.25
07/011,0581,0871,0581,071+0.85%176,500213億2018万-5.89%8.081.24
06/281,0611,0821,0561,062-0.65%189,700211億4102万-6.92%8.541.23
06/271,0571,0851,0501,069-5.4%440,900212億8036万-6.64%8.591.24
06/261,1341,1341,1181,130+0.98%329,800224億9468万-1.74%9.081.31
06/251,1201,1271,1151,119+1.18%343,700222億7570万-2.86%91.29
06/241,1151,1251,1061,106-0.81%246,600220億1692万-4.16%8.891.28
06/211,1331,1371,1131,115-1.85%228,900221億8716万-3.71%8.961.29
06/201,1401,1411,1321,136-0.53%84,000226億503万-2.15%9.131.31
06/191,1401,1501,1311,142+0.44%127,300227億2442万-1.89%9.181.32
06/181,1431,1511,1361,137-0.61%62,900226億2493万-2.4%9.141.31
06/171,1501,1501,1331,144-0.95%101,200227億6422万-2.05%9.191.32
06/141,1291,1561,1291,155+1.94%85,100229億8311万-1.53%9.281.33
06/131,1411,1451,1271,133-0.61%139,500225億4534万-3.74%9.111.31
06/121,1551,1591,1381,140-1.3%135,000226億8463万-3.55%9.161.32
06/111,1721,1731,1461,155-1.28%184,100229億8311万-2.7%9.281.33
06/101,1761,1811,1681,170+0.09%171,300232億8159万-1.93%9.41.35
06/071,1541,1721,1541,169+1.39%82,300232億6169万-2.34%9.391.35
06/061,1751,1751,1491,153-1.28%87,800229億4331万-4%9.271.33
06/051,1771,1911,1681,168-0.76%112,200232億4179万-3.07%9.391.35
06/041,1761,1831,1711,177+0.09%83,100234億2088万-2.57%9.461.36
06/031,1881,1911,1671,176-0.42%116,900234億98万-2.89%9.451.36
05/311,1411,1851,1411,181+3.42%83,000235億48万-2.72%9.491.36
05/301,1341,1481,1251,142+0.18%74,800227億2442万-6.16%9.181.32
05/291,1541,1591,1381,140-1.21%50,100226億8463万-6.63%9.161.32
05/281,1531,1651,1531,154+0.09%31,000229億6321万-5.72%9.271.33
05/271,1701,1761,1501,153-1.45%80,000229億4331万-6.11%9.271.33
05/241,1641,1761,1581,170-0.34%40,200232億8159万-4.96%9.41.35
05/231,1801,1861,1651,174-0.42%59,300233億6119万-4.86%9.431.36
05/221,1821,1911,1791,179-0.08%36,400234億6068万-4.92%9.471.36
05/211,1971,2031,1801,180-1.26%73,400234億8011万-5.07%9.481.36
05/201,2121,2181,1951,195-0.99%62,100237億7858万-4.09%9.61.38
05/171,1891,2091,1861,207+1.09%47,600240億1736万-3.36%9.71.39
05/161,1971,2031,1821,194+0.59%59,800237億5868万-4.63%9.61.38
05/151,1921,2011,1821,187-0.67%85,300236億1940万-5.34%9.541.37
05/141,2121,2121,1661,195-5.68%216,400237億7858万-4.86%9.61.38
05/131,2681,2771,2511,267-0.39%54,600252億1127万+0.8%10.181.46
05/101,2651,2781,2651,272+1.03%32,000253億1076万+1.27%10.221.47
05/091,2691,2711,2591,259-0.79%29,100250億5208万+0.4%10.121.45
05/081,2831,2851,2651,269-1.17%28,900252億5106万+1.2%10.21.47
05/071,2881,2881,2771,284+1.1%39,100255億4954万+2.31%10.321.48
05/021,2661,2801,2611,270-0.47%31,600252億7096万+1.28%10.211.47
05/011,2601,2761,2551,276+0.79%43,400253億9035万+1.84%10.251.47
04/301,2501,2661,2441,266+1.85%49,300251億9137万+1.12%10.171.46
04/261,2341,2451,2221,243+0.57%51,400247億3371万-0.56%9.991.44
04/251,2501,2541,2351,236-1.44%29,200245億9442万-1.04%9.931.43
04/241,2541,2561,2471,2540%24,100249億5259万+0.4%10.081.45

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
2015年
6月期
733
14,650
5/29
192
3,830
3/27
12,540,000
627,000
3/25
122億9574万31億766万+119.72%
5/28
-21.12%
6/29
2016年
6月期
1,355
2,710
5/9
326
1,302
8/25
1,899,200
474,800
3/10
229億6454万54億6384万+49.92%
3/15
-20.14%
6/16
2017年
6月期
956
1,911
7/1
525
1,051
9/2

1,050
9/1
716,000
358,000
9/6
160億3902万89億617万+23.28%
3/9
-29.54%
8/26
2018年
6月期
3,175
6,350
5/18
705
1,410
9/6
1,656,800
828,400
5/9
539億8770万119億8218万+38.74%
5/11
-16.09%
2/6
2019年
6月期
2,695
8/30

8/27
882
12/25
2,191,100
2/5
522億4742万171億2420万+35.44%
2/7
-29.81%
11/14
2020年
6月期
1,979
10/7
550
3/19
943,900
8/14
385億500万107億1422万+24.22%
5/26
-40.29%
3/19
2021年
6月期
1,436
10/20
754
7/31
523,300
8/13
279億9453万146億9606万+19.29%
10/8
-10.97%
5/12
2022年
6月期
1,138
11/16
805
1/27
518,700
11/12
222億5609万157億4515万+14.86%
11/16
-9.48%
7/1
2023年
6月期
1,292
6/28

6/23
760
12/27
411,400
6/29
252億8082万148億7046万+18.15%
5/22
-10.1%
7/12
2024年
6月期
1,319
4/15
935
10/24
440,900
6/27
262億4598万185億9715万+10.19%
3/29
-9.25%
8/2
最新1,040
2024/9/18
35,500207億307万-0.86%
1,049

年間値上がり率

2016/12/30 vs 2015/12/30
18%(1.18倍)
2017/12/29 vs 2016/12/30
115%(2.15倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
47%(1.47倍)
2020/12/30 vs 2019/12/30
-22%(0.78倍)
2021/12/30 vs 2020/12/30
-21%(0.79倍)
2022/12/30 vs 2021/12/30
-15%(0.85倍)
2023/12/29 vs 2022/12/30
32%(1.32倍)
2024/09/18 vs 2023/12/29
0%(1倍)
過去安値
192円(2015/03/27)
443%(5.43倍)
1,040円(9/18)