4013 勤次郎

4013
2024/09/19
時価
83億円
PER 予
20.9倍
2020年以降
22.24-220.83倍
(2020-2023年)
PBR
0.86倍
2020年以降
0.76-5.9倍
(2020-2023年)
配当 予
2.13%
ROE 予
4.12%
ROA 予
2.99%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
396
始値
397
高値
402
安値
395
終値 +0.76%
399
出来高 -47.48%
17,700

乖離率

株価(5日)
移動平均値
-0.75%
402
株価(25日)
移動平均値
+5.56%
378
出来高(5日)
移動平均値
-66.77%
53,260

2024/04/25~2024/09/19

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
09/19397402395399+0.76%17,70083億1516万+5.56%20.90.86
09/18395414390396+0.25%33,70082億5264万+5.6%20.750.86
09/17396409384395-1.25%44,70082億3180万+6.47%20.690.85
09/13402420397400-4.31%71,10083億3600万+8.4%20.960.86
09/12396422382418+8.57%99,10087億1112万+14.52%21.90.9
09/11369388369385+4.05%15,50080億2340万+6.94%20.170.83
09/10371376370370-1.6%6,30077億1080万+3.64%19.380.8
09/09352380352376+2.17%14,00078億3584万+6.52%19.70.81
09/06374380366368-0.81%15,90076億6912万+4.55%19.280.79
09/053693783513710%24,80077億3164万+5.1%19.440.8
09/04390399370371-7.25%44,30077億3164万+4.8%19.440.8
09/03401402393400+1.78%13,20083億3600万+12.68%20.960.86
09/02400402387393-1.5%24,50081億9012万+10.7%20.590.85
08/30386399386399+4.18%13,00083億1516万+12.08%20.90.86
08/29387397383383-1.29%28,20079億8172万+7.58%20.060.83
08/28385390385388-1.27%21,10080億8592万+8.99%20.330.84
08/27388399385393+2.08%43,90081億9012万+10.39%20.590.85
08/26389404385385-4.23%117,50080億2340万+8.15%20.170.83
08/23352411352402+14.2%361,00083億7768万+12.92%21.060.87
08/22360364351352-2.76%9,30073億3568万-1.12%18.440.76
08/21350362347362+2.55%17,60075億4408万+1.4%18.960.78
08/20334353334353+5.69%24,40073億5652万-1.4%18.490.76
08/19334346330334-2.05%27,70069億6056万-7.22%17.50.72
08/16325349325341+7.23%46,40071億644万-5.8%17.860.74
08/15314333313318+0.95%30,20066億2712万-12.64%16.660.69
08/14320320314315+0.64%23,00065億6460万-14.4%16.50.68
08/13305322305313-4.86%55,50065億2292万-15.63%16.40.68
08/09314330312329+9.3%21,90068億5636万-12.27%17.240.71
08/08297310297301-1.31%55,10062億7284万-20.37%15.770.65
08/07288313288305+0.33%48,70063億5620万-20.16%15.980.66
08/06320321292304+10.55%39,80063億3536万-21.24%15.930.66
08/05339339274275-22.32%154,50057億3100万-29.67%14.410.59
08/02360377351354-4.84%80,40073億7736万-10.61%18.550.76
08/01393397361372-7.92%207,20077億5248万-6.77%19.490.8
07/31390404390404+1.51%40,20084億1936万+1%21.160.87
07/30405408393398-2.45%57,70082億9432万-0.75%20.850.86
07/29414414404408-1.92%83,40085億272万+1.75%21.370.88
07/26422448402416+6.67%675,50086億6944万+3.48%21.790.9
07/25374390374390+2.63%31,10081億2760万-2.99%20.430.84
07/24389389380380-2.31%22,70079億1920万-5.71%19.910.82
07/23391392385389-1.52%15,70081億676万-3.71%20.380.84
07/22392400388395+1.28%33,80082億3180万-2.47%20.690.85
07/19389400387390-0.26%16,50081億2760万-3.94%20.430.84
07/18390392386391+0.26%14,10081億4844万-4.17%20.480.84
07/17391393390390-0.76%12,90081億2760万-4.65%20.430.84
07/163943953883930%23,70081億9012万-4.15%20.590.85
07/12399399386393-0.51%45,40081億9012万-4.38%20.590.85
07/11400400390395+0.25%14,10082億3180万-4.13%20.690.85
07/10402402386394-1.5%28,30082億1096万-4.6%20.640.85
07/09400401390400+0.25%21,10083億3600万-3.15%20.960.86
07/08400407394399-0.99%23,30083億1516万-3.62%20.90.86
07/05400407393403+0.25%15,80083億9852万-2.89%21.110.87
07/04408408400402-1.95%11,60083億7768万-3.13%21.060.87
07/034104144034100%6,20085億4440万-1.2%21.480.89
07/02412416400410-0.49%12,50085億4440万-1.2%21.480.89
07/01409416409412+0.73%4,30085億8608万-0.96%21.580.89
07/01株式分割 1→2
06/28420420409409-3.31%11,40085億2356万-1.68%21.430.88
06/27412425411423+2.17%7,80088億1532万+1.68%22.160.91
06/26410420410414+0.98%10,80086億2776万-0.48%21.610.89
06/25413414410410-1.2%5,80085億4440万-1.44%21.410.88
06/24416418411415-0.12%10,00086億4860万0%21.670.89
06/21419419413416+0.12%4,80086億5902万+0.36%21.690.89
06/20419420413415-0.84%7,40086億4860万+0.24%21.670.89
06/19418419414419+0.12%6,20087億2154万+1.33%21.850.9
06/18420420414418+0.6%3,80087億1112万+1.46%21.820.9
06/17421430413416-1.19%16,80086億5902万+0.85%21.690.89
06/14411428411421-0.47%11,80087億6322万+2.06%21.950.91
06/13422424420423+0.12%13,00088億490万+2.3%22.060.91
06/12422423418422+0.12%2,80087億9448万+2.18%22.030.91
06/11418424415422+1.08%7,80087億8406万+2.06%22.010.91
06/10419422417417-0.12%2,80086億9028万+0.97%21.770.9
06/07410418407418+1.95%5,80087億70万+1.09%21.80.9
06/06412415407410-0.61%12,00085億3398万-0.85%21.380.88
06/05418420410412-1.44%9,00085億8608万-0.24%21.510.89
06/04410418410418+0.72%9,60087億1112万+0.97%21.820.9
06/03413419400415+0.24%18,40086億4860万+0.24%21.670.89
05/31405415402414+1.85%12,20086億2776万-0.24%21.610.89
05/30410420404407-0.12%23,20084億7146万-2.28%21.220.88
05/29418421407407-2.98%7,00084億8188万-2.4%21.250.88
05/28421423415420-0.36%2,40087億4238万+0.6%21.90.9
05/27419422413421+0.48%12,40087億7364万+0.96%21.980.91
05/24418419414419+0.24%9,60087億3196万+0.48%21.880.9
05/23397419397418+4.37%20,60087億1112万0%21.820.9
05/22399406397401+0.38%9,80083億4642万-4.42%20.910.86
05/21400402395399+0.13%7,00083億1516万-5%20.830.86
05/20405409396399-1.24%33,60083億474万-5.57%20.810.86
05/17397404396404+1.77%17,40084億894万-4.61%21.070.87
05/16396398386397-0.25%34,80082億6306万-6.71%20.70.85
05/15411411398398-2.69%24,40082億8390万-6.69%20.750.86
05/14419419406409-4%32,40085億1314万-4.56%21.330.88
05/13428429417426-0.58%15,80088億6742万-0.82%22.220.92
05/10432432418428+0.23%38,80089億1952万-0.7%22.350.92
05/09421427415427+0.83%11,20088億9868万-1.16%22.290.92
05/08422428415424+0.24%10,80088億2574万-2.19%22.110.91
05/07418423410423+2.3%15,60088億490万-2.42%22.060.91
05/02409421409413+0.12%22,40086億692万-4.84%21.560.89
05/01419421412413-2.14%35,60085億9650万-4.95%21.540.89
04/30424425420422-0.94%5,20087億8406万-3.1%22.010.91
04/26429429422426-1.28%21,40088億6742万-2.18%22.220.92
04/25433433426431-0.46%6,20089億8204万-0.92%22.50.93

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
2020年
12月期
2,800
5,600
10/13
1,244
2,487
12/28
8,504,400
4,252,200
10/13
562億5200万259億1454万+20.77%
1/21
-27.15%
11/17
2021年
12月期
1,760
3,520
1/22
472
943
12/27
699,000
349,500
6/10
366億7840万98億2606万+8.69%
2/12
-24.46%
12/2
2022年
12月期
735
1,470
12/20

1,470
12/19
343
685
2/24
330,000
165,000
6/24
153億1740万71億3770万+26.86%
6/28
-18.87%
2/24
2023年
12月期
713
1,425
4/3
440
880
12/27
187,800
93,900
2/10
148億4850万91億6960万+12.09%
3/17
-12.2%
12/13
最新399
2024/9/19
17,70083億1516万+5.56%
378

年間値上がり率

2021/12/30 vs 2020/12/30
-63%(0.37倍)
2022/12/30 vs 2021/12/30
17%(1.17倍)
2023/12/29 vs 2022/12/30
-20%(0.8倍)
2024/09/19 vs 2023/12/29
-16%(0.84倍)
過去安値
343円(2022/02/24)
16%(1.16倍)
399円(9/19)