4274 細谷火工

4274
2025/02/10
時価
45億円
PER 予
30.89倍
2010年以降
6.49-90.92倍
(2010-2024年)
PBR
1.37倍
2010年以降
0.47-4.08倍
(2010-2024年)
配当 予
0.89%
ROE 予
4.44%
ROA 予
3.24%
資料
Link
CSV,JSON

株価チャート

株価

2/10

前日 (2/7)
1,097
始値
1,096
高値
1,122
安値
1,079
終値 +2.01%
1,119
出来高 +185.79%
102,600

乖離率

株価(5日)
移動平均値
+3.61%
1,080
株価(25日)
移動平均値
+4.68%
1,069
出来高(5日)
移動平均値
+186.11%
35,860

2024/09/11~2025/02/10

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
2025
02/101,0961,1221,0791,119+2.01%102,60045億1180万+4.68%30.891.37
02/071,0731,0971,0681,097+2.72%35,90044億2310万+2.72%30.281.34
02/061,0651,0741,0651,068+0.28%20,90043億617万+0.09%29.481.31
02/051,0531,0651,0501,065+1.14%10,60042億9408万-0.19%29.41.3
02/041,0511,0571,0441,053+1.15%9,30042億4569万-1.31%29.071.29
02/031,0661,0661,0381,041-2.35%24,00041億9731万-2.53%28.731.27
01/311,0651,0661,0561,066+0.38%18,00042億9811万-0.28%29.431.31
01/301,0601,0691,0571,062-0.09%16,80042億8198万-0.75%29.311.3
01/291,0741,0741,0631,063-0.37%13,50042億8601万-0.75%29.341.3
01/281,0621,0741,0621,067+0.47%6,70043億214万-0.47%29.451.31
01/271,0761,0761,0611,062+0.09%10,60042億8198万-1.03%29.311.3
01/241,0571,0741,0571,061+0.09%16,30042億7795万-1.21%29.291.3
01/231,0581,0671,0521,060+0.19%19,40042億7392万-1.4%29.261.3
01/221,0611,0651,0571,058-0.56%14,60042億6585万-1.67%29.21.3
01/211,0701,0701,0571,064-0.56%7,10042億9004万-1.3%29.371.3
01/201,0401,0701,0401,070+2.59%22,10043億1424万-0.83%29.541.31
01/171,0371,0481,0301,043-0.19%23,40042億537万-3.43%28.791.28
01/161,0631,0631,0451,045-1.69%22,40042億1344万-3.51%28.851.28
01/151,0641,0671,0531,0630%24,30042億8601万-2.03%29.341.3
01/141,0701,0701,0591,063-1.3%25,10042億8601万-2.12%29.341.3
01/101,0711,0801,0701,077-0.09%7,50043億4246万-0.92%29.731.32
01/091,0881,0881,0721,078-1.01%22,40043億4649万-0.83%29.761.32
01/081,0861,0981,0851,089+0.28%14,60043億9084万+0.09%30.061.33
01/071,1011,1021,0851,086-1.27%27,30043億7875万-0.28%29.981.33
01/061,0901,1121,0871,100+1.01%34,70044億3520万+1.1%30.361.35
2024
12/301,0941,0941,0821,089+0.28%16,00043億9084万-0.09%30.061.33
12/271,0761,0931,0761,086+0.93%21,50043億7875万-0.73%29.981.33
12/261,0671,0831,0671,076+1.03%31,60043億3843万-2.09%29.71.32
12/251,0751,0791,0601,065-0.28%31,60042億9408万-3.53%29.41.3
12/241,0801,0801,0571,068-0.74%45,70043億617万-3.7%29.481.31
12/231,0851,0851,0691,0760%37,10043億3843万-3.32%29.71.32
12/201,0891,0931,0761,076-1.37%37,10043億3843万-3.67%29.71.32
12/191,0821,0911,0611,091+0.18%38,90043億9891万-2.68%30.121.34
12/181,0931,1041,0841,089+0.37%31,70043億9084万-3.2%30.061.33
12/171,0941,0941,0771,085-0.09%25,30043億7472万-3.98%29.951.33
12/161,1141,1141,0791,086-0.18%42,10043億7875万-4.32%29.981.33
12/131,0951,0951,0771,088-0.64%25,60043億8681万-4.48%30.031.33
12/121,1051,1171,0901,095-0.18%39,10044億1504万-4.03%30.231.34
12/111,0871,0971,0701,097+0.64%33,60044億2310万-4.02%30.281.34
12/101,1001,1051,0831,090-0.73%25,70043億9488万-4.8%30.091.33
12/091,1201,1201,0881,098-1.96%42,10044億2713万-4.19%30.311.34
12/061,1001,1201,0871,120+2.94%55,80045億1584万-2.44%30.921.37
12/051,1031,1061,0851,088-0.46%44,30043億8681万-5.31%30.031.33
12/041,0881,0971,0801,093+0.74%30,40044億697万-4.96%30.171.34
12/031,0831,0951,0791,085+0.18%39,50043億7472万-5.73%29.951.33
12/021,0911,0951,0771,083-1.55%25,60043億6665万-5.99%29.891.33
11/291,1141,1201,0921,100-0.72%30,10044億3520万-4.68%30.361.35
11/281,0831,1111,0811,108+2.59%61,00044億6745万-4.07%30.581.36
11/271,1331,1521,0571,080-4.68%178,00043億5456万-6.57%29.811.32
11/261,1951,1981,1301,133-5.35%86,10045億6825万-2.33%31.271.39
11/251,2171,2211,1971,197-0.75%17,50048億2630万+3.01%33.041.47
11/221,2001,2111,1901,206+0.84%19,20048億6259万+3.88%33.291.48
11/211,1901,2121,1901,196+0.67%15,60048億2227万+3.19%33.011.46
11/201,1901,2151,1881,188+0.17%20,50047億9001万+2.5%32.791.45
11/191,1661,2031,1661,186+1.8%27,70047億8195万+2.33%32.741.45
11/181,1771,1921,1651,165-1.35%34,00046億9728万+0.52%32.161.43
11/151,1791,1961,1781,181-0.51%35,10047億6179万+1.9%32.61.45
11/141,2141,2151,1801,187-2.22%33,80047億8598万+2.33%32.771.45
11/131,1971,2161,1911,214+1.08%60,00048億9484万+4.66%33.511.49
11/121,2201,2341,1651,201+0.92%136,90048億4243万+3.53%33.151.47
11/111,1831,1961,1581,190+3.21%102,30047億9808万+2.41%32.851.46
11/081,1481,1671,1211,153+0.52%66,60046億4889万-0.95%31.831.41
11/071,2151,2171,1251,147+0.61%111,40046億2470万-1.88%31.661.4
11/061,1231,1701,1191,140+2.33%81,90045億9648万-2.9%31.471.4
11/051,1491,1491,1071,114-1.85%26,50044億9164万-5.19%30.751.36
11/011,1501,1501,1181,135-1.73%32,20045億7632万-3.81%31.331.39
10/311,1261,1661,1261,155+2.76%18,90046億5696万-2.2%31.881.41
10/301,1201,1361,1101,124+0.54%12,50045億3196万-4.91%31.031.38
10/291,1061,1201,0991,118+0.99%31,90045億777万-5.49%30.861.37
10/281,1061,1141,0841,107-1.51%45,10044億6342万-6.5%30.561.36
10/251,1371,1371,1011,124-1.14%22,20045億3196万-5.07%31.031.38
10/241,1211,1371,1131,137+0.62%13,90045億8438万-3.89%31.381.39
10/231,1561,1581,1251,130-2.59%25,70045億5616万-4.32%31.191.38
10/221,1801,1831,1471,160-2.11%44,30046億7712万-1.69%32.021.42
10/211,1771,2051,1771,185+0.85%18,70047億7792万+0.68%32.711.45
10/181,1751,1871,1711,175+0.26%16,10047億3760万+0.26%32.431.44
10/171,1851,2041,1671,172-0.93%21,40047億2550万+0.26%32.351.43
10/161,1811,2071,1741,183-1.09%40,00047億6985万+1.46%32.651.45
10/151,1771,1991,1701,196+1.79%31,90048億2227万+2.84%33.011.46
10/111,1801,1851,1681,175-0.25%18,20047億3760万+1.29%32.431.44
10/101,1991,1991,1681,178-1.92%29,00047億4969万+1.55%32.521.44
10/091,2011,2091,1871,201+0.42%31,70048億4243万+3.53%33.151.47
10/081,2141,2351,1951,196-1.64%38,10048億2227万+3.1%33.011.46
10/071,2491,2491,2091,216-1.14%42,10049億291万+4.83%33.571.49
10/041,2511,2601,2201,230-2.23%66,90049億5936万+6.22%33.951.51
10/031,2911,3021,2541,258-1.18%61,50050億7225万+8.73%34.721.54
10/021,3481,3481,2601,273+1.19%241,80051億3273万+10.31%35.141.56
10/011,1841,2631,1811,258+6.52%88,70050億7225万+9.3%34.721.54
09/301,1901,2301,1811,181-4.22%63,50047億6179万+2.79%32.61.49
09/271,1981,2551,1941,233+5.57%145,50049億7145万+7.31%34.031.55
09/261,1791,1791,1631,168+0.52%19,90047億937万+1.92%32.241.47
09/251,1801,1801,1591,162-0.51%12,60046億8518万+1.31%32.071.46
09/241,1541,1791,1541,168+3.27%28,80047億937万+1.83%32.241.47
09/201,1191,1451,1191,131+2.08%11,60045億6019万-1.65%31.221.42
09/191,1001,1191,0861,108+1.19%19,10044億6745万-3.99%30.581.4
09/181,0971,1021,0871,0950%8,60044億1504万-5.36%30.231.38
09/171,1141,1141,0741,095-0.27%12,80044億1504万-5.52%30.231.38
09/131,0861,1041,0831,098+1.67%6,30044億2713万-5.34%30.311.38
09/121,0801,0991,0781,080+0.65%17,00043億5456万-6.98%29.811.36
09/111,1081,1081,0551,073-2.54%18,30043億2633万-7.74%29.621.35

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
2008年
3月期
721
7/6
334
11/20
35,000
7/5
--+22.9%
7/11
-27.11%
11/15
2009年
3月期
490
7/25
320
10/9
5,000
3/26

4/28

4/25
--+40.32%
5/28
-23.5%
10/9
2010年
3月期
600
5/29

5/28
355
4/21
11,000
5/26
--+1.85%
5/31
-17.71%
10/1
2011年
3月期
395
4/14

4/6
260
2/2
60,000
9/2
15億9264万10億4832万+6.5%
3/25
-15.13%
11/2
2012年
3月期
286
4/5
192
12/27
62,000
11/9
11億5315万7億7414万+11.46%
1/17
-14.6%
9/29
2013年
3月期
369
3/11
216
6/1
30,000
2/6
14億8780万8億7091万+40.14%
4/9
-3.51%
11/16
2014年
3月期
455
4/10
271
6/7
85,000
10/3
18億3456万10億9267万+15.42%
1/14
-19.19%
6/12
2015年
3月期
530
2/18
317
11/19
208,000
3/6
21億3696万12億7814万+28.22%
2/17
-9.99%
11/19
2016年
3月期
559
9/24
350
4/17
100,000
3/14
22億5388万14億1120万+28.46%
9/18
-12.48%
1/18
2017年
3月期
588
1/26
311
9/2
189,000
11/10
23億7081万12億5395万+124.45%
4/12
-17.29%
5/9
2018年
3月期
2,343
10/5
495
4/3
6,395,000
9/6
94億4697万19億9584万+61.47%
9/5
-25.7%
11/15
2019年
3月期
1,311
5/25
564
12/25
1,145,100
3/18
52億8595万22億7404万+45.51%
3/11
-20.62%
7/5
2020年
3月期
1,483
1/8
552
3/13
1,299,400
1/8
59億7945万22億2566万+45.11%
1/8
-23.75%
3/12
2021年
3月期
1,756
12/30
636
4/3
1,123,000
4/21
70億8019万25億6435万+43.09%
12/18
-12.54%
1/21
2022年
3月期
1,679
2/24
990
1/20

1/7

他4件
2,707,400
2/24
67億6972万39億9168万+34.32%
2/24
-10.64%
3/28
2023年
3月期
1,770
1/4
1,020
4/27
1,807,200
12/20
71億3664万41億1264万+29.59%
6/8
-9.21%
3/20
2024年
3月期
2,043
6/21
1,187
12/21
1,184,000
6/2
82億3737万47億8598万+25.32%
6/21
-7.93%
12/21
最新1,119
2025/2/10
102,60045億1180万+4.68%
1,069

年間値上がり率

1988/12/26 vs 1987/12/28
20%(1.2倍)
1989/12/29 vs 1988/12/26
297%(3.97倍)
1990/12/14 vs 1989/12/29
-45%(0.55倍)
1991/12/12 vs 1990/12/14
-50%(0.5倍)
1992/12/22 vs 1991/12/12
0%(1倍)
1993/12/27 vs 1992/12/22
-21%(0.79倍)
1994/12/29 vs 1993/12/27
61%(1.61倍)
1995/12/27 vs 1994/12/29
-35%(0.65倍)
1996/12/27 vs 1995/12/27
-2%(0.98倍)
1997/12/26 vs 1996/12/27
-68%(0.32倍)
1998/12/28 vs 1997/12/26
35%(1.35倍)
1999/12/24 vs 1998/12/28
8%(1.08倍)
2000/12/25 vs 1999/12/24
-27%(0.73倍)
2001/12/28 vs 2000/12/25
39%(1.39倍)
2002/12/30 vs 2001/12/28
92%(1.92倍)
2003/12/29 vs 2002/12/30
-23%(0.77倍)
2004/12/30 vs 2003/12/29
3%(1.03倍)
2005/12/30 vs 2004/12/30
103%(2.03倍)
2006/12/28 vs 2005/12/30
-35%(0.65倍)
2007/12/14 vs 2006/12/28
-10%(0.9倍)
2008/12/17 vs 2007/12/14
-9%(0.91倍)
2009/12/25 vs 2008/12/17
-1%(0.99倍)
2010/12/30 vs 2009/12/25
-30%(0.7倍)
2011/12/30 vs 2010/12/30
-22%(0.78倍)
2012/12/27 vs 2011/12/30
5%(1.05倍)
2013/12/30 vs 2012/12/27
49%(1.49倍)
2014/12/29 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/29
24%(1.24倍)
2016/12/30 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/30
245%(3.45倍)
2018/12/28 vs 2017/12/29
-58%(0.42倍)
2019/12/30 vs 2018/12/28
49%(1.49倍)
2020/12/30 vs 2019/12/30
76%(1.76倍)
2021/12/30 vs 2020/12/30
-41%(0.59倍)
2022/12/30 vs 2021/12/30
64%(1.64倍)
2023/12/29 vs 2022/12/30
-21%(0.79倍)
2024/12/30 vs 2023/12/29
-17%(0.83倍)
2025/02/10 vs 2024/12/30
3%(1.03倍)
過去安値
170円(2001/08/06)
558%(6.58倍)
1,119円(2/10)