4033 日東エフシー

4033
2019/09/17
時価
349億円
PER 予
37.63倍
2010年以降
赤字-40.47倍
(2010-2018年)
PBR
0.75倍
2010年以降
0.28-0.66倍
(2010-2018年)
配当 予
0.92%
ROE 予
2%
ROA 予
1.78%
資料
Link
CSV,JSON

株価チャート

株価

9/17

前日 (9/13)
1,199
始値
1,198
高値
1,200
安値
1,198
終値 -0.08%
1,198
出来高 +650%
6,000

乖離率

株価(5日)
移動平均値
0%
1,198
株価(25日)
移動平均値
-0.08%
1,199
出来高(5日)
移動平均値
-61.09%
15,420

2019/04/18~2019/09/17

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
09/171,1981,2001,1981,198-0.08%6,000349億8367万-0.08%37.630.75
09/131,1981,2001,1981,199+0.08%800350億1288万0%37.670.75
09/121,1981,1981,1981,1980%300349億8367万-0.08%37.630.75
09/111,1981,1981,1981,1980%47,500349億8367万-0.08%37.630.75
09/101,1981,1991,1981,1980%22,500349億8367万-0.08%37.630.75
09/091,1981,1981,1981,1980%30,800349億8367万-0.08%37.630.75
09/061,1981,2001,1981,1980%2,100349億8367万-0.08%37.630.75
09/051,1981,1991,1981,1980%56,400349億8367万-0.08%37.630.75
09/041,1981,1991,1971,1980%23,400349億8367万0%37.630.75
09/031,1981,1991,1981,1980%10,300349億8367万0%37.630.75
09/021,1991,1991,1981,198-0.08%55,500349億8367万0%37.630.75
08/301,1991,1991,1981,1990%500350億1288万+0.08%37.670.75
08/291,1991,1991,1981,199+0.08%54,600350億1288万+0.08%37.670.75
08/281,1981,1991,1981,1980%3,100349億8367万0%37.630.75
08/271,1981,1991,1981,1980%14,300349億8367万0%37.630.75
08/261,1991,1991,1981,198-0.08%44,700349億8367万0%37.630.75
08/231,2001,2001,1991,1990%14,900350億1288万+0.08%37.670.75
08/221,1991,2001,1991,1990%15,500350億1288万+0.08%37.670.75
08/211,1991,2001,1991,199-0.08%41,500350億1288万+0.08%37.670.75
08/201,1991,2001,1991,200+0.08%3,900350億4208万+0.17%37.70.75
08/191,2001,2001,1991,1990%5,100350億1288万+0.08%37.670.75
08/161,1991,2001,1991,199-0.17%2,200350億1288万+0.08%37.670.75
08/151,2001,2011,1991,201+0.25%16,900350億7128万+0.25%37.730.75
08/141,1991,2001,1981,198-0.17%17,700349億8367万0%37.630.75
08/131,1981,2001,1971,200+0.25%11,200350億4208万+0.17%37.70.75
08/091,1991,1991,1971,197-0.08%5,400349億5447万0%37.60.75
08/081,1981,1991,1971,198-0.08%12,300349億8367万0%37.630.75
08/071,1971,1991,1971,199+0.08%27,700350億1288万+0.08%37.670.75
08/061,1961,1991,1961,1980%61,700349億8367万+0.08%37.630.75
08/051,1971,1981,1961,1980%17,600349億8367万+0.08%37.630.75
08/021,1961,1981,1961,1980%24,300349億8367万+0.08%37.630.75
08/011,1971,1981,1961,198+0.17%20,800349億8367万+0.08%37.630.75
07/311,1961,1971,1951,196+0.17%101,200349億2527万-0.08%37.570.75
07/301,1971,1991,1941,194-0.42%216,300348億6687万-0.25%37.510.75
07/291,1971,1991,1971,1990%1,800350億1288万+0.17%37.670.75
07/261,1971,1991,1971,1990%6,500350億1288万+0.17%37.670.75
07/251,1971,1991,1971,1990%2,200350億1288万+0.17%37.670.75
07/241,1971,2001,1971,1990%27,500350億1288万+0.17%37.670.75
07/231,1971,1991,1971,199+0.17%9,700350億1288万+0.25%37.670.75
07/221,1961,1991,1961,197-0.17%11,000349億5447万+0.08%37.60.75
07/191,1971,1991,1961,199+0.25%20,300350億1288万+0.25%37.670.75
07/181,1991,1991,1961,196-0.17%13,100349億2527万0%37.570.75
07/171,1971,1981,1961,198+0.17%3,800349億8367万+0.17%37.630.75
07/161,1971,1981,1961,1960%5,500349億2527万0%37.570.75
07/121,1981,1981,1961,196-0.17%4,300349億2527万-0.08%37.570.75
07/111,1971,1981,1961,198+0.17%5,400349億8367万+0.08%37.630.75
07/101,1951,1981,1951,1960%21,400349億2527万-0.08%37.570.75
07/091,1961,1971,1951,1960%17,300349億2527万-0.08%37.570.75
07/081,1961,1971,1961,196-0.17%14,100349億2527万-0.08%37.570.75
07/051,1961,1981,1961,1980%11,400349億8367万+0.08%37.630.75
07/041,1981,1981,1961,1980%1,600349億8367万+0.08%37.630.75
07/031,1961,1981,1961,198+0.08%1,800349億8367万+0.08%37.630.75
07/021,1961,1971,1961,197-0.08%4,100349億5447万0%37.60.75
07/011,1961,1981,1951,198+0.34%14,500349億8367万+0.08%37.630.75
06/281,1951,1951,1941,194-0.25%9,100348億6687万-0.25%37.510.75
06/271,1971,1971,1951,1970%18,400349億5447万0%37.60.75
06/261,1941,1971,1941,197+0.17%22,200349億5447万-0.08%37.60.75
06/251,1951,1951,1941,1950%7,300348億9607万-0.25%37.540.75
06/241,1951,1961,1941,195+0.08%23,700348億9607万-0.25%37.540.75
06/211,1951,1951,1931,1940%39,000348億6687万-0.33%37.510.75
06/201,1951,1951,1931,1940%71,000348億6687万-0.33%37.510.75
06/191,1931,1961,1931,194+0.17%13,000348億6687万-0.42%37.510.75
06/181,1991,1991,1921,192-0.75%145,200348億846万-0.58%37.450.75
06/171,1941,2011,1941,201+0.59%91,800350億7128万+0.17%37.730.75
06/141,1981,1991,1931,194-0.33%110,900348億6687万-0.42%37.510.75
06/131,1981,2001,1981,198-0.08%51,700349億8367万-0.08%37.630.75
06/121,1991,2001,1981,199-0.08%19,700350億1288万0%37.670.75
06/111,1981,2011,1981,200+0.17%218,900350億4208万+0.67%37.70.75
06/101,1991,2001,1981,198-0.08%209,700349億8367万+1.61%37.630.75
06/071,1991,2001,1991,1990%60,100350億1288万+2.83%37.670.75
06/061,1991,2001,1991,1990%58,000350億1288万+3.99%37.670.75
06/051,1991,2001,1991,1990%73,400350億1288万+5.18%37.670.75
06/041,1991,2001,1991,1990%50,800350億1288万+6.39%37.670.75
06/031,1991,2001,1991,1990%88,900350億1288万+7.63%37.670.75
05/311,1991,2001,1991,1990%108,500350億1288万+8.9%37.670.75
05/301,1991,2001,1991,1990%87,900350億1288万+10.2%37.670.75
05/291,1991,2001,1991,1990%112,700350億1288万+11.53%37.670.75
05/281,1991,2001,1991,1990%115,300350億1288万+13.01%37.670.75
05/271,1991,2001,1991,1990%428,400350億1288万+14.41%37.670.75
05/241,1991,2001,1991,1990%61,400350億1288万+15.96%37.670.75
05/231,2001,2011,1991,199-0.08%134,000350億1288万+17.55%37.670.75
05/221,2001,2021,2001,2000%103,400350億4208万+19.28%37.70.75
05/211,1991,2031,1991,200+0.08%853,400350億4208万+20.97%37.70.75
05/201,2001,2001,1991,199-0.08%54,600350億1288万+22.6%37.670.75
05/171,2001,2011,1991,2000%403,300350億4208万+24.61%37.70.75
05/161,2001,2011,1991,2000%453,700350億4208万+26.45%37.70.75
05/151,2001,2011,2001,2000%409,700350億4208万+28.48%37.70.75
05/141,2001,2011,2001,2000%258,100350億4208万+30.43%37.70.75
05/131,1991,2011,1991,200+0.08%305,400350億4208万+32.6%37.70.75
05/101,2001,2011,1991,1990%851,700350億1288万+34.87%37.670.75
05/091,2021,2071,1991,199+17.32%2,575,800350億1288万+37.19%37.670.75
05/081,0221,0221,0221,022+17.2%51,400298億4417万+19.11%32.110.64
05/07805878760872-0.91%122,300254億6391万+2.59%27.390.55
04/26866900861880+1.15%88,000256億9752万+4.02%27.640.55
04/25880881860870-0.34%96,000254億550万+3.33%27.330.55
04/24872880870873-0.23%90,400254億9311万+4.18%27.420.55
04/23872878870875+0.23%32,700255億5151万+4.92%27.490.55
04/22858876858873+0.58%26,300254億9311万+5.18%27.420.55
04/19862874858868+0.46%25,200253億4710万+5.08%27.270.54
04/18878883860864-1.26%31,800252億3029万+5.11%27.140.54

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
2007年
9月期
745
10/4
621
9/25
97,000
9/21
--+3.61%
5/15
-5.63%
11/21
2008年
9月期
640
11/5

10/23

他2件
431
4/14
104,000
9/24
--+16.63%
6/5
-22.92%
10/8
2009年
9月期
602
9/1
365
10/9
82,000
9/24
--+12.18%
11/11
-11.28%
2/23
2010年
9月期
550
10/1
401
8/3
108,200
9/27
--+8.14%
1/20
-8.46%
8/6
2011年
9月期
519
2/21
380
3/15
59,800
9/27
151億5570万110億9665万+7.47%
1/27
-17.36%
3/15
2012年
9月期
537
3/22
435
11/18
41,000
9/25
156億8133万127億275万+5.43%
1/18
-4.79%
5/15
2013年
9月期
670
5/22

5/20
482
11/13
180,400
9/25
195億6516万140億7523万+17.92%
3/4
-7.23%
6/7
2014年
9月期
704
9/9
590
11/13

11/12

他2件
170,100
9/25
205億5802万172億2902万+7.73%
9/2
-7.07%
10/17
2015年
9月期
981
9/3
613
10/17
703,500
9/29
286億4690万179億66万+17.71%
8/20
-4.1%
9/30
2016年
9月期
1,070
10/22
754
8/17
132,500
10/9
312億4585万220億1810万+6.99%
9/21
-11.2%
1/21
2017年
9月期
1,054
3/27
800
10/12
124,200
9/26
307億7862万233億6138万+6.62%
6/23
-8.56%
4/17
2018年
9月期
870
10/17

10/5
709
3/26
313,600
2/27
254億550万207億403万+4.73%
11/2
-8.08%
11/15

年間値上がり率

2003/12/30 vs 2002/12/30
19%(1.19倍)
2004/12/30 vs 2003/12/30
82%(1.82倍)
2005/12/30 vs 2004/12/30
34%(1.34倍)
2006/12/28 vs 2005/12/30
-14%(0.86倍)
2007/12/28 vs 2006/12/28
-18%(0.82倍)
2008/12/30 vs 2007/12/28
-15%(0.85倍)
2009/12/30 vs 2008/12/30
-3%(0.97倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
8%(1.08倍)
2012/12/28 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/28
17%(1.17倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
35%(1.35倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
-9%(0.91倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)