3524 日東製網

3524
2020/02/27
時価
39億円
PER 予
4.87倍
2010年以降
赤字-71.11倍
(2010-2019年)
PBR
0.67倍
2010年以降
0.59-2.04倍
(2010-2019年)
配当 予
3.33%
ROE 予
13.85%
ROA 予
3.88%
資料
Link
CSV,JSON

株価チャート

株価

2/28

前日 (2/27)
1,503
始値
1,415
高値
1,445
安値
1,368
終値 -8.72%
1,372
出来高 +82.35%
15,500

乖離率

株価(5日)
移動平均値
-10.85%
1,539
株価(25日)
移動平均値
-17.05%
1,654
出来高(5日)
移動平均値
+70.33%
9,100

2019/09/30~2020/02/28

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
2020
02/281,4151,4451,3681,372-8.72%15,50035億7406万-17.05%4.450.62
02/271,5971,5971,5031,503-4.08%8,50039億1531万-10%4.870.67
02/261,5851,6151,5631,567-1.14%6,70040億8203万-6.73%5.080.7
02/251,5891,6321,5831,585-5.03%12,80041億2892万-6.1%5.140.71
02/211,6571,6691,6571,669+1.03%2,00043億4774万-1.53%5.410.75
02/201,6741,6821,6521,652-1.31%2,30043億346万-2.82%5.350.74
02/191,6601,6841,6601,674+0.84%2,70043億6077万-1.82%5.420.75
02/181,6681,6681,6521,660+0.24%1,70043億2430万-2.87%5.380.74
02/171,6931,6931,6551,656-2.07%5,50043億1388万-3.27%5.370.74
02/141,6851,6911,6761,691+0.06%1,80044億505万-1.46%5.480.76
02/131,6971,6971,6831,690-0.06%2,30044億245万-1.63%5.480.76
02/121,6881,6971,6881,691+0.24%1,90044億505万-1.69%5.480.76
02/101,6951,6951,6771,687-0.76%3,10043億9463万-1.92%5.470.76
02/071,7321,7651,7001,700+0.06%9,80044億2850万-1.22%5.510.76
02/061,6751,7121,6751,699+2.29%8,00044億2589万-1.28%5.50.76
02/051,6601,6751,6531,661+0.36%3,40043億2690万-3.49%5.380.75
02/041,6511,6561,6401,6550%2,60043億1127万-3.89%5.360.74
02/031,6201,6551,6191,655-1.78%7,20043億1127万-3.95%5.360.74
01/311,6841,6921,6731,685+3.88%5,10043億8942万-2.32%5.460.76
01/301,6781,6781,6051,622-3.74%11,20042億2531万-5.97%5.260.73
01/291,6791,6851,6791,685-0.18%3,00043億8942万-2.43%5.460.76
01/281,6721,6991,6641,688-1.4%9,70043億9724万-2.26%5.470.76
01/271,7091,7201,7081,712-1.78%2,80044億5976万-0.87%5.550.77
01/241,7481,7521,7431,7430%1,60045億4051万+0.93%5.650.78
01/231,7481,7511,7381,743-1.25%4,10045億4051万+1.1%5.650.78
01/221,7671,7721,7491,765-0.51%3,20045億9782万+2.5%5.720.79
01/211,7651,7761,7601,774+0.51%3,10046億2127万+3.2%5.750.8
01/201,7581,7671,7581,765+0.4%2,90045億9782万+2.86%5.720.79
01/171,7711,7751,7541,758-1.35%3,50045億7959万+2.75%5.70.79
01/161,7931,7931,7781,782+0.45%4,60046億4211万+4.45%5.770.8
01/151,7931,7961,7631,774-0.73%9,90046億2127万+4.35%5.750.8
01/141,7451,7871,7451,787+2.47%9,70046億5513万+5.43%5.790.8
01/101,7571,7571,7341,744-0.63%3,30045億4312万+3.26%5.650.78
01/091,7311,7631,7291,755+2.03%6,90045億7177万+4.22%5.690.79
01/081,7301,7331,7001,720-1.43%9,30044億8060万+2.5%5.570.77
01/071,7181,7451,7161,745+2.41%9,50045億4572万+4.24%5.650.78
01/061,7191,7191,7041,704-0.12%4,40044億3892万+2.16%5.520.76
2019
12/301,7031,7101,6901,706-0.12%3,40044億4413万+2.52%5.530.77
12/271,6991,7081,6911,708+0.53%3,70044億4934万+2.89%5.530.77
12/261,6701,7101,6701,699+1.74%7,90044億2589万+2.66%5.50.76
12/251,7001,7001,6641,670-1.42%11,30043億5035万+1.09%5.410.75
12/241,6631,6981,6631,694-0.06%11,10044億1287万+2.73%5.490.76
12/231,6601,6951,6601,695+1.13%11,40044億1547万+3.04%5.490.76
12/201,6801,6801,6711,676-0.12%2,70043億6598万+2.13%5.430.75
12/191,6941,6941,6781,678-0.77%2,40043億7119万+2.44%5.440.75
12/181,6951,6951,6841,691-0.24%4,70044億505万+3.43%5.480.76
12/171,6971,6971,6911,695-0.12%2,80044億1547万+3.8%5.490.76
12/161,6931,6971,6861,697+0.65%3,30044億2068万+4.05%5.50.76
12/131,6811,6971,6811,686+0.54%6,30043億9203万+3.56%5.460.76
12/121,6821,6881,6771,677-0.59%3,70043億6858万+3.2%5.430.75
12/111,7051,7051,6831,687-1.11%9,70043億9463万+3.94%5.470.76
12/101,7281,7281,6911,706+3.39%38,00044億4413万+5.24%5.530.77
12/091,6481,6501,6361,650+1.54%26,30042億9825万+1.98%5.350.74
12/061,6401,6441,6251,625-1.04%3,00042億3312万+0.49%5.260.73
12/051,6491,6491,6381,642-0.18%2,90042億7741万+1.55%5.320.74
12/041,6191,6471,6191,645+1.61%11,20042億8522万+1.79%5.330.74
12/031,6311,6321,6191,619-0.8%2,10042億1749万+0.25%5.250.73
12/021,6401,6401,6121,632+1.43%4,40042億5136万+1.12%5.290.73
11/291,6031,6151,6031,609+0.37%2,70041億9144万-0.25%5.210.72
11/281,6151,6161,5951,603-0.5%4,40041億7581万-0.56%5.190.72
11/271,6101,6161,5991,611+0.88%3,10041億9665万-0.06%5.220.72
11/261,6251,6251,5971,597-0.62%3,90041億6018万-0.93%5.170.72
11/251,5951,6151,5951,607+0.75%1,50041億8623万-0.31%5.210.72
11/221,6021,6031,5931,595-0.44%1,80041億5497万-0.99%5.170.72
11/211,6031,6031,5901,602+0.25%1,40041億7321万-0.56%5.190.72
11/201,6031,6031,5911,5980%1,10041億6279万-0.81%5.180.72
11/191,5951,6001,5911,598-0.19%1,80041億6279万-0.81%5.180.72
11/181,6051,6051,5901,601-0.25%3,80041億7060万-0.56%5.190.72
11/151,6111,6231,6011,605-0.25%4,20041億8102万-0.31%5.20.72
11/141,6261,6261,6021,609-1.11%6,50041億9144万-0.06%5.210.72
11/131,6381,6381,6251,627-0.49%2,40042億3833万+1.12%5.270.73
11/121,6401,6401,6331,635+0.12%2,70042億5917万+1.62%5.30.73
11/111,6221,6331,6221,633+0.74%1,70042億5396万+1.62%5.290.73
11/081,6241,6241,6191,6210%2,00042億2270万+0.87%5.250.73
11/071,6111,6291,6071,621-0.55%3,50042億2270万+1%5.250.73
11/061,6351,6411,6271,630-0.31%5,50042億4615万+1.68%5.280.73
11/051,6331,6451,6241,635+0.62%9,00042億5917万+2.25%5.30.73
11/011,6161,6251,6161,625+0.06%2,00042億3312万+1.88%5.260.73
10/311,6251,6251,6151,624+0.62%3,90042億3052万+2.14%5.260.73
10/301,6101,6251,6041,614-0.37%7,90042億447万+1.89%5.230.72
10/291,6021,6231,6021,620+1.12%5,30042億2010万+2.66%5.250.73
10/281,5951,6041,5951,602+0.56%2,30041億7321万+1.91%5.190.72
10/251,6091,6091,5821,593+0.19%3,90041億4976万+1.72%5.160.71
10/241,5931,6051,5881,590-0.81%5,50041億4195万+1.86%5.150.71
10/231,6041,6041,5891,603-0.06%5,10041億7581万+3.09%5.190.72
10/211,5971,6091,5861,604+0.12%2,60041億7842万+3.48%5.20.72
10/181,5971,6021,5971,602+0.13%3,10041億7321万+3.56%5.190.72
10/171,5891,6051,5891,600+0.88%3,50041億6800万+3.76%5.180.72
10/161,6161,6161,5861,586-0.94%4,60041億3153万+3.32%5.140.71
10/151,6111,6111,5961,601+0.88%3,80041億7060万+4.85%5.190.72
10/111,5901,5901,5861,5870%1,60041億3413万+4.48%5.140.71
10/101,5961,5961,5861,587-0.87%3,40041億3413万+5.1%5.140.71
10/091,5951,6041,5901,601+0.06%2,50041億7060万+6.52%5.190.72
10/081,5941,6101,5941,600+0.57%4,40041億6800万+7.1%5.180.72
10/071,6111,6161,5861,591-1.24%5,00041億4455万+7.07%5.150.71
10/041,5901,6111,5871,611+0.81%3,30041億9665万+9.15%5.220.72
10/031,6091,6161,5861,598-1.3%7,50041億6279万+9%5.180.72
10/021,5881,6241,5771,619+2.34%11,00042億1749万+11.2%5.250.73
10/011,5731,5871,5531,582+0.44%4,80041億2111万+9.56%5.130.71
09/301,5441,5751,5411,575+3.08%8,80041億287万+9.76%5.10.71

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
2010年
4月期
1,580
158
9/3
870
87
11/25
304,900
3,049,000
7/28
--+20.2%
7/6
-20.61%
10/6
2011年
4月期
1,270
127
3/25
690
69
3/15
170,700
1,707,000
1/19
33億835万17億9745万+21.85%
3/30
-18.95%
3/16
2012年
4月期
1,970
197
2/6

197
12/13
870
87
9/26
961,500
9,615,000
12/13
51億3185万22億6635万+61.41%
12/13
-20.44%
5/18
2013年
4月期
1,900
190
4/17
990
99
10/15
1,110,200
11,102,000
4/17
49億4950万25億7895万+17.44%
4/17
-14.35%
7/24
2014年
4月期
2,580
258
1/16
1,150
115
6/7
2,587,500
25,875,000
1/15
67億2090万29億9575万+62.45%
1/15
-19.95%
6/7
2015年
4月期
1,890
189
8/29
1,320
132
5/21
315,600
3,156,000
7/16
49億2345万34億3860万+10.97%
7/16
-11.66%
10/17
2016年
4月期
1,820
182
5/26
1,050
105
2/12
211,600
2,116,000
5/26
47億4110万27億3525万+14.61%
2/1
-20.88%
2/12
2017年
4月期
2,250
12/14
1,320
132
6/10

132
6/9
248,400
2,484,000
6/13
58億6125万34億3860万+20.89%
12/8
-8.98%
2/7
2018年
4月期
1,960
4/24
1,703
2/9
93,200
4/24
51億580万44億3631万+5.64%
3/30
-7%
2/9
2019年
4月期
1,713
4/23
1,305
2/19
54,300
4/24
44億6236万33億9952万+14.65%
4/8
-15.04%
5/13
最新1,372
2020/2/28
15,50035億7406万-17.05%
1,654

年間値上がり率

1984/12/28 vs 1983/12/26
-1%(0.99倍)
1985/12/28 vs 1984/12/28
53%(1.53倍)
1986/12/27 vs 1985/12/28
-15%(0.85倍)
1987/12/28 vs 1986/12/27
78%(1.78倍)
1988/12/28 vs 1987/12/28
34%(1.34倍)
1989/12/29 vs 1988/12/28
85%(1.85倍)
1990/12/28 vs 1989/12/29
4%(1.04倍)
1991/12/27 vs 1990/12/28
-29%(0.71倍)
1992/12/30 vs 1991/12/27
-34%(0.66倍)
1993/12/29 vs 1992/12/30
-18%(0.82倍)
1994/12/30 vs 1993/12/29
-6%(0.94倍)
1995/12/29 vs 1994/12/30
-9%(0.91倍)
1996/12/30 vs 1995/12/29
-8%(0.92倍)
1997/12/30 vs 1996/12/30
-75%(0.25倍)
1998/12/30 vs 1997/12/30
34%(1.34倍)
1999/12/30 vs 1998/12/30
-14%(0.86倍)
2000/12/29 vs 1999/12/30
-30%(0.7倍)
2001/12/28 vs 2000/12/29
-42%(0.58倍)
2002/12/30 vs 2001/12/28
9%(1.09倍)
2003/12/30 vs 2002/12/30
560%(6.6倍)
2004/12/30 vs 2003/12/30
-31%(0.69倍)
2005/12/30 vs 2004/12/30
43%(1.43倍)
2006/12/29 vs 2005/12/30
-38%(0.62倍)
2007/12/28 vs 2006/12/29
-39%(0.61倍)
2008/12/30 vs 2007/12/28
-34%(0.66倍)
2009/12/30 vs 2008/12/30
35%(1.35倍)
2010/12/30 vs 2009/12/30
-11%(0.89倍)
2011/12/30 vs 2010/12/30
51%(1.51倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
0%(1倍)
2014/12/30 vs 2013/12/30
23%(1.23倍)
2015/12/30 vs 2014/12/30
-11%(0.89倍)
2016/12/30 vs 2015/12/30
48%(1.48倍)
2017/12/29 vs 2016/12/30
-14%(0.86倍)
2018/12/28 vs 2017/12/29
-35%(0.65倍)
2019/12/30 vs 2018/12/28
44%(1.44倍)
2020/02/28 vs 2019/12/30
-20%(0.8倍)
過去安値
340円(2001/12/20)
304%(4.04倍)
1,372円(2/28)