4047 関東電化工業

4047
2021/10/14
時価
553億円
PER 予
10.22倍
2010年以降
赤字-56.16倍
(2010-2021年)
PBR
1.06倍
2010年以降
0.64-2.84倍
(2010-2021年)
配当 予
1.56%
ROE 予
10.34%
ROA 予
5.64%
資料
Link
CSV,JSON

株価チャート

株価

10/15

前日 (10/14)
961
始値
972
高値
999
安値
972
終値 +3.95%
999
出来高 +42.78%
184,900

乖離率

株価(5日)
移動平均値
+2.25%
977
株価(25日)
移動平均値
-5.04%
1,052
出来高(5日)
移動平均値
+33.25%
138,760

2021/05/24~2021/10/15

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
2021
10/15972999972999+3.95%184,900574億8850万-5.04%13.351.1
10/14953961944961+0.84%129,500553億175万-9%12.841.06
10/13978979953953-2.56%155,100548億4138万-10.26%12.731.05
10/12995996978978-1.71%103,300562億8003万-8.34%13.071.08
10/11977995971995+2.9%121,000572億5831万-7.18%13.291.09
10/089719829679670%154,400556億4703万-10.05%12.921.06
10/07971974961967+0.31%172,500556億4703万-10.38%12.921.06
10/06986997961964-1.73%193,600554億7439万-10.99%12.881.06
10/05987995967981-2.78%178,400564億5267万-9.67%13.111.08
10/041,0391,0501,0031,009-2.61%141,600580億6396万-7.26%13.481.11
10/011,0601,0671,0291,036-3.27%198,700596億1770万-4.87%13.841.14
09/301,0741,0811,0661,071+0.56%148,800616億3181万-1.56%14.311.18
09/291,0611,0651,0491,065-2.56%168,700612億8654万-1.93%14.231.17
09/281,0831,0951,0731,093+0.92%124,500628億9783万+0.92%14.61.2
09/271,0891,0921,0791,083-0.46%123,400623億2237万+0.37%14.471.19
09/241,0851,0921,0771,088+2.64%138,300626億1010万+1.02%14.541.2
09/221,0831,0831,0591,060-2.3%138,800609億9881万-1.4%14.161.17
09/211,0841,0951,0731,085-3.3%136,700624億3746万+0.84%14.51.19
09/171,1201,1251,1081,122-0.18%151,500645億6666万+4.37%14.991.23
09/161,1301,1381,1141,124-0.79%137,200646億8176万+4.75%15.021.24
09/151,1501,1501,1251,133-2.83%137,600651億9967万+5.59%15.141.25
09/141,1571,1681,1531,166+0.6%227,500670億9869万+8.87%15.581.28
09/131,1311,1621,1241,159+2.57%248,500666億9587万+8.52%15.481.28
09/101,1131,1301,1061,130+1.99%250,100650億2703万+6.2%15.11.24
09/091,1001,1141,0921,108+0.09%145,600637億6102万+4.33%14.81.22
09/081,1041,1101,0961,107+0.54%157,200637億347万+4.43%14.791.22
09/071,1001,1041,0931,101+0.82%234,300633億5820万+3.97%14.711.21
09/061,1011,1031,0861,092+0.46%154,100628億4028万+3.21%14.591.2
09/031,0831,0921,0781,087+1.21%192,600625億5255万+2.94%14.521.2
09/021,0641,0801,0591,074+0.94%126,700618億445万+1.8%14.351.18
09/011,0721,0871,0591,064-0.75%133,100612億2899万+1.04%14.211.17
08/311,0401,0821,0401,072+2%258,300616億8936万+1.9%14.321.18
08/301,0471,0511,0391,051+2.14%121,100604億8089万0%14.041.16
08/271,0221,0381,0181,029+0.59%127,600592億1488万-1.91%13.751.13
08/261,0151,0241,0071,023+1.29%119,500588億6960万-2.39%13.671.13
08/251,0271,0291,0091,010-0.88%101,100581億2151万-3.63%13.491.11
08/241,0011,0241,0011,019+1.8%108,900586億3942万-2.86%13.611.12
08/231,0031,0109951,001+0.7%173,800576億359万-4.67%13.371.1
08/201,0171,020990994-2.36%168,600572億77万-5.51%13.281.09
08/191,0471,0471,0181,018-3.23%150,800585億8187万-3.32%13.61.12
08/181,0601,0701,0431,052-1.41%144,300605億3844万-0.09%14.051.16
08/171,0851,0981,0671,067+0.47%223,400614億163万+1.62%14.261.17
08/161,1041,1041,0501,062-2.57%419,600611億1390万+1.43%14.191.17
08/131,1271,1341,0801,090-3.28%351,800627億2519万+4.41%14.561.2
08/121,1111,1411,0921,127+4.16%743,300648億5439万+8.26%15.061.24
08/111,0881,0901,0711,082+1.12%268,900622億6482万+4.34%14.461.19
08/101,0691,0811,0621,070+0.85%168,400615億7427万+3.48%14.31.18
08/061,0661,0691,0491,061-1.49%149,200610億5635万+3.01%14.171.17
08/051,0681,0771,0621,077+0.84%115,000619億7709万+4.87%14.391.19
08/041,0851,0901,0681,068-1.39%191,800614億5918万+4.3%14.271.18
08/031,0701,0831,0611,083+0.74%195,200623億2237万+5.97%14.471.19
08/021,0551,0791,0521,075+2.38%252,100618億6200万+5.39%14.361.18
07/301,0481,0621,0451,050-0.19%194,500604億2335万+3.24%14.031.16
07/291,0321,0531,0321,052+1.25%157,900605億3844万+3.54%14.051.16
07/281,0251,0411,0231,0390%142,100597億9034万+2.36%13.881.14
07/271,0441,0441,0331,039+0.48%128,500597億9034万+2.57%13.881.14
07/261,0321,0381,0221,034+2.38%130,300595億261万+2.17%13.811.14
07/211,0111,0209991,010+1%163,800581億2151万-0.2%13.491.11
07/209951,0099911,000-0.99%194,100575億4605万-1.19%13.361.1
07/191,0231,0251,0061,010-2.98%214,100581億2151万-0.3%13.491.11
07/161,0351,0461,0221,041-0.48%248,900599億543万+2.76%13.911.15
07/151,0441,0621,0381,046+0.19%245,800601億9316万+3.36%13.971.15
07/141,0161,0461,0111,044+1.56%226,000600億7807万+3.37%13.951.15
07/131,0221,0281,0131,028+2.09%200,500591億5733万+1.98%13.731.13
07/121,0081,0181,0021,007+2.03%217,500579億4887万-0.1%13.451.11
07/09966991964987+0.2%239,700567億9795万-2.08%13.191.09
07/08990998980985-1.2%281,400566億8285万-2.38%13.161.08
07/079991,017992997-2.06%161,100573億7341万-1.29%13.321.1
07/061,0241,0331,0181,018+0.39%107,200585億8187万+0.79%13.61.12
07/051,0061,0211,0011,014+0.9%196,900583億5169万+0.5%13.551.12
07/029851,0089811,005+2.45%196,500578億3378万-0.2%13.431.11
07/01990991973981-1.01%272,000564億5267万-2.39%13.111.08
06/301,0061,012991991-1.49%264,000570億2813万-1.2%13.241.09
06/291,0121,0179991,006-1.28%183,100578億9132万+0.5%13.441.11
06/281,0181,0231,0151,019-0.29%94,200586億3942万+2.1%13.611.12
06/251,0171,0261,0131,022+1.19%89,400588億1206万+2.82%13.651.12
06/241,0051,0159971,010-1.37%122,000581億2151万+2.02%13.491.11
06/231,0211,0271,0111,024+0.29%112,300589億2715万+3.75%13.681.13
06/221,0061,0239981,021+2.51%145,300587億5451万+3.97%13.641.12
06/219941,003982996-1.97%217,700573億1586万+1.94%13.311.1
06/181,0151,0311,0111,016-0.97%197,300584億6678万+4.42%13.571.12
06/171,0091,0341,0041,026+1.68%208,700590億4224万+6.1%13.711.13
06/161,0031,0131,0001,009-0.3%145,900580億6396万+5.21%13.481.11
06/151,0181,0251,0101,012-0.59%170,200582億3660万+6.08%13.521.11
06/141,0111,0211,0051,018+1.19%84,600585億8187万+7.38%13.61.12
06/111,0031,0221,0011,006-0.1%211,300578億9132万+6.68%13.441.11
06/109881,0229821,007+0.8%251,800579億4887万+7.36%13.451.11
06/091,0051,012997999-1.77%145,900574億8850万+7.07%13.351.1
06/081,0121,0231,0081,017+0.1%126,100585億2433万+9.59%13.591.12
06/071,0311,0471,0151,016-0.2%328,800584億6678万+10.31%13.571.12
06/041,0191,0291,0141,018+1.39%283,100585億8187万+11.26%13.61.12
06/031,0001,0249991,0040%274,900577億7623万+10.33%13.411.1
06/029751,0119751,004+2.76%425,000577億7623万+10.94%13.411.1
06/01977980952977+0.93%237,100562億2249万+8.44%13.051.08
05/31964984963968+0.94%314,200557億457万+7.92%12.931.07
05/28927959921959+4.47%314,000551億8666万+7.27%12.811.06
05/27927947915918-2.44%244,400528億2727万+2.91%12.261.01
05/26925944924941+0.75%117,800541億5083万+5.49%12.571.04
05/25939951933934-0.11%218,600537億4801万+4.94%12.481.03
05/24933942924935+1.85%215,900538億555万+5.17%12.491.03

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
3月期
1,095
6/2
660
3/8
2,267,000
5/2
--+14.79%
8/17
-20.47%
7/18
2008年
3月期
698
12/25
462
1/22
1,388,000
5/30
--+15.5%
2/28
-26.11%
1/22
2009年
3月期
748
6/19
200
10/28
5,187,000
12/19
--+40.4%
12/26
-38.2%
10/8
2010年
3月期
807
10/27
306
4/14
3,091,000
4/22
--+41.81%
6/17
-22.03%
11/24
2011年
3月期
786
4/12

4/9
472
9/1
1,336,000
5/6
452億3119万271億6173万+10.66%
10/6
-20.5%
3/15
2012年
3月期
636
4/1
268
12/22
1,933,000
11/16
365億9928万154億2234万+13.99%
1/25
-23.48%
11/16
2013年
3月期
307
4/2
112
10/10
13,142,000
3/25
176億6663万64億4515万+33.68%
3/25
-29.61%
9/26
2014年
3月期
347
5/21
180
8/28
10,970,000
11/15
199億6847万103億5828万+31.64%
5/21
-18.86%
8/28
2015年
3月期
881
2/26
225
5/21

5/19
7,110,000
8/14
506億9807万129億4786万+42.05%
8/28
-13.54%
10/17
2016年
3月期
1,098
8/18
670
2/12
4,874,000
1/13
631億8556万385億5585万+19.43%
1/14
-21.17%
2/12
2017年
3月期
1,226
2/15
715
4/6
3,587,000
12/1
705億5145万411億4542万+18.9%
12/8
-16.65%
8/30
2018年
3月期
1,415
1/10

1/9

他2件
868
6/16

6/15

他2件
4,107,500
8/16
814億2766万499億4997万+12.05%
7/6
-17.12%
2/14
2019年
3月期
1,280
5/17
700
12/25
1,672,600
5/16
736億5894万402億8223万+19.62%
5/17
-18.69%
12/25
2020年
3月期
1,134
11/18
611
8/13
1,735,200
11/15
652億5722万351億6063万+17.2%
11/15
-26.8%
3/16
2021年
3月期
965
5/15
681
11/16
1,468,100
12/14
555億3193万391億8886万+13.86%
5/15
-10.36%
8/20
最新999
2021/10/15
184,900574億8850万-5.04%
1,052

年間値上がり率

1984/12/28 vs 1983/12/28
27%(1.27倍)
1985/12/28 vs 1984/12/28
-38%(0.62倍)
1986/12/27 vs 1985/12/28
-22%(0.78倍)
1987/12/28 vs 1986/12/27
-9%(0.91倍)
1988/12/28 vs 1987/12/28
46%(1.46倍)
1989/12/29 vs 1988/12/28
33%(1.33倍)
1990/12/28 vs 1989/12/29
-47%(0.53倍)
1991/12/30 vs 1990/12/28
6%(1.06倍)
1992/12/30 vs 1991/12/30
-17%(0.83倍)
1993/12/30 vs 1992/12/30
-6%(0.94倍)
1994/12/30 vs 1993/12/30
11%(1.11倍)
1995/12/29 vs 1994/12/30
40%(1.4倍)
1996/12/30 vs 1995/12/29
-27%(0.73倍)
1997/12/30 vs 1996/12/30
-46%(0.54倍)
1998/12/30 vs 1997/12/30
5%(1.05倍)
1999/12/30 vs 1998/12/30
-20%(0.8倍)
2000/12/29 vs 1999/12/30
53%(1.53倍)
2001/12/28 vs 2000/12/29
-30%(0.7倍)
2002/12/30 vs 2001/12/28
-7%(0.93倍)
2003/12/30 vs 2002/12/30
103%(2.03倍)
2004/12/30 vs 2003/12/30
-17%(0.83倍)
2005/12/30 vs 2004/12/30
25%(1.25倍)
2006/12/29 vs 2005/12/30
70%(1.7倍)
2007/12/28 vs 2006/12/29
-18%(0.82倍)
2008/12/30 vs 2007/12/28
-49%(0.51倍)
2009/12/30 vs 2008/12/30
104%(2.04倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/30 vs 2010/12/30
-57%(0.43倍)
2012/12/28 vs 2011/12/30
-35%(0.65倍)
2013/12/30 vs 2012/12/28
40%(1.4倍)
2014/12/30 vs 2013/12/30
139%(2.39倍)
2015/12/30 vs 2014/12/30
31%(1.31倍)
2016/12/30 vs 2015/12/30
31%(1.31倍)
2017/12/29 vs 2016/12/30
30%(1.3倍)
2018/12/28 vs 2017/12/29
-42%(0.58倍)
2019/12/30 vs 2018/12/28
29%(1.29倍)
2020/12/30 vs 2019/12/30
-23%(0.77倍)
2021/10/15 vs 2020/12/30
26%(1.26倍)
過去安値
112円(2012/10/10)
792%(8.92倍)
999円(10/15)