4636 T&K TOKA

4636
2024/03/18
時価
320億円
PER 予
16.48倍
2012年以降
5.3-158.33倍
(2012-2023年)
PBR
0.61倍
2012年以降
0.32-0.85倍
(2012-2023年)
配当 予
0%
ROE 予
3.71%
ROA 予
2.67%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
1,404
始値
1,403
高値
1,404
安値
1,401
終値 ±0%
1,404
出来高 -77.51%
20,200

乖離率

株価(5日)
移動平均値
-0.07%
1,405
株価(25日)
移動平均値
-0.28%
1,408
出来高(5日)
移動平均値
-36.4%
31,760

2023/10/19~2024/03/18

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
03/181,4031,4041,4011,4040%20,200320億1996万-0.28%16.480.61
03/151,4031,4041,4001,404-0.14%89,800320億1996万-0.28%16.480.61
03/141,4051,4061,4031,406+0.07%12,700320億6557万-0.14%16.50.61
03/131,4071,4071,4021,405-0.14%29,000320億4276万-0.21%16.490.61
03/121,4051,4071,4011,407+0.14%7,100320億8837万-0.07%16.520.61
03/111,4051,4051,4001,405-0.14%100,000320億4276万-0.21%16.490.61
03/081,4051,4071,4031,407+0.14%21,000320億8837万-0.07%16.520.61
03/071,4091,4091,4011,405-0.28%8,800320億4276万-0.21%16.490.61
03/061,4021,4111,4021,409-0.14%13,600321億3399万+0.07%16.540.61
03/051,4051,4111,4041,411+0.14%17,500321億7960万+0.21%16.560.62
03/041,4081,4101,4081,409+0.07%19,000321億3399万+0.07%16.540.61
03/011,4091,4101,4081,4080%7,300321億1118万0%16.530.61
02/291,4081,4101,4081,408-0.07%16,900321億1118万0%16.530.61
02/281,4081,4091,4071,409+0.07%34,800321億3399万+0.07%16.540.61
02/271,4081,4081,4071,4080%27,900321億1118万-0.14%16.530.61
02/261,4081,4101,4081,408-0.07%17,800321億1118万-0.35%16.530.61
02/221,4091,4091,4071,409+0.07%24,100321億3399万-0.49%16.540.61
02/211,4091,4091,4081,408-0.07%29,400321億1118万-0.78%16.530.61
02/201,4091,4111,4091,409-0.14%22,300321億3399万-0.84%16.540.61
02/191,4091,4111,4081,411+0.14%73,800321億7960万-0.91%16.560.62
02/161,4081,4101,4081,409+0.07%18,900321億3399万-1.26%16.540.61
02/151,4081,4101,4081,4080%15,900321億1118万-1.54%16.530.61
02/141,4071,4111,4071,408+0.07%160,000321億1118万-1.74%16.530.61
02/131,4071,4081,4061,4070%886,300320億8837万-1.95%16.520.61
02/091,4071,4081,4071,4070%29,300320億8837万-2.09%16.520.61
02/081,4081,4081,4071,4070%59,800320億8837万-2.16%16.520.61
02/071,4071,4081,4071,4070%74,100320億8837万-2.22%16.520.61
02/061,4071,4081,4071,4070%46,300320億8837万-2.36%16.520.61
02/051,4071,4081,4071,4070%36,600320億8837万-2.43%16.520.61
02/021,4071,4081,4071,4070%31,200320億8837万-2.49%16.520.61
02/011,4071,4081,4071,407-0.07%9,700320億8837万-2.56%16.520.61
01/311,4071,4081,4071,4080%46,200321億1118万-2.63%16.530.61
01/301,4071,4081,4071,408+0.07%79,000321億1118万-2.7%16.530.61
01/291,4071,4081,4071,4070%189,500320億8837万-2.83%16.520.61
01/261,4071,4091,4071,4070%58,000320億8837万-2.97%16.520.61
01/251,4081,4101,4071,407-0.07%38,900320億8837万-3.03%16.520.61
01/241,4071,4101,4061,408+0.14%262,300321億1118万-3.03%16.530.61
01/231,4071,4081,4061,406-4.74%592,000320億6557万-3.23%16.50.61
01/221,4801,4851,4761,476-0.27%18,200336億6201万+1.58%17.330.64
01/191,4801,4921,4751,480+0.54%67,200337億5323万+1.93%17.370.65
01/181,4751,4811,4721,472-0.47%10,200335億7078万+1.52%17.280.64
01/171,4731,4861,4731,479+0.54%11,300337億3042万+2.14%17.360.64
01/161,4911,4911,4711,471-1.34%13,000335億4797万+1.73%17.270.64
01/151,4821,4941,4811,491+0.61%18,600340億410万+3.18%17.50.65
01/121,4761,4821,4701,482+0.07%18,500337億9884万+2.7%17.40.65
01/111,4791,4831,4701,481+0.41%26,800337億7604万+2.78%17.380.65
01/101,4641,4811,4641,475+0.2%36,300336億3920万+2.5%17.310.64
01/091,4581,4811,4561,472+1.17%91,400335億7078万+2.36%17.280.64
01/051,4351,4601,4301,455+1.54%30,800331億8307万+1.25%17.080.63
01/041,4301,4451,4301,433-0.07%18,100326億8134万-0.35%16.820.62
2023
12/291,4301,4351,4271,4340%10,500327億414万-0.28%16.830.63
12/281,4261,4361,4261,434-0.42%12,700327億414万-0.21%16.830.63
12/271,4401,4401,4291,440+0.42%19,200328億4098万+0.21%16.90.63
12/261,4331,4411,4321,434-0.62%29,500327億414万-0.14%16.830.63
12/251,4431,4431,4271,4430%19,100329億940万+0.49%16.940.63
12/221,4361,4491,4331,443+0.49%20,500329億940万+0.56%16.940.63
12/211,4401,4511,4271,436-0.49%36,900327億4976万+0.14%16.860.63
12/201,4411,4431,4331,443+0.14%11,000329億940万+0.63%16.940.63
12/191,4431,4431,4241,441+0.77%45,600328億6379万+0.56%16.910.63
12/181,4251,4421,4241,430-0.35%15,200326億1292万-0.21%16.790.62
12/151,4381,4491,4191,435+0.21%44,700327億2695万+0.07%16.840.63
12/141,4321,4371,4211,432+0.49%23,900326億5853万-0.14%16.810.62
12/131,4261,4311,4241,425-0.28%10,400324億9889万-0.63%16.730.62
12/121,4221,4331,4201,429-0.35%15,400325億9011万-0.42%16.770.62
12/111,4301,4341,4241,434+0.63%11,900327億414万-0.07%16.830.63
12/081,4401,4421,4231,425-0.7%24,100324億9889万-0.77%16.730.62
12/071,4251,4401,4251,435-0.35%16,200327億2695万-0.14%16.840.63
12/061,4221,4441,4221,440+0.49%23,600328億4098万+0.21%16.90.63
12/051,4351,4411,4221,433-0.14%35,100326億8134万-0.21%16.820.62
12/041,4361,4391,4231,435-0.35%8,100327億2695万-0.07%16.840.63
12/011,4491,4491,4291,440-0.14%20,900328億4098万+0.28%16.90.63
11/301,4091,4681,4091,442-1.1%56,700328億8659万+0.49%16.930.63
11/291,4651,4651,4451,458-0.48%21,100332億5149万+1.67%17.110.64
11/281,4401,4761,4401,465+1.74%121,900334億1114万+2.23%17.20.64
11/271,4271,4461,4271,440+1.19%40,000328億4098万+0.63%16.90.63
11/241,4131,4251,4121,423+0.28%15,700324億5327万-0.56%16.70.62
11/221,4241,4241,4061,419-0.35%10,900323億6205万-0.84%16.660.62
11/211,4131,4251,4131,424+0.35%8,900324億7608万-0.49%16.720.62
11/201,4241,4271,4191,419-0.77%15,300323億6205万-0.84%16.660.62
11/171,4251,4301,4251,430+0.56%13,000326億1292万-0.07%16.790.62
11/161,4251,4291,4171,422-0.21%70,600324億3047万-0.7%16.690.62
11/151,4381,4381,4251,425-0.28%13,300324億9889万-0.49%16.730.62
11/141,4431,4471,4251,429-0.9%27,900325億9011万-0.28%16.770.62
11/131,4471,4471,4341,442-0.41%9,500328億8659万+0.63%16.930.63
11/101,4291,4481,4251,448+0.35%11,200330億2343万+1.12%170.63
11/091,4391,4451,4281,443+1.05%7,700329億940万+0.84%16.940.63
11/081,4401,4451,4111,428-0.7%30,200325億6731万-0.14%16.760.62
11/071,4501,4601,4381,438-0.83%32,000327億9537万+0.56%16.880.63
11/061,4501,4501,4481,450+0.35%33,900330億6904万+1.47%17.020.63
11/021,4401,4451,4331,445+0.35%17,100329億5501万+1.12%16.960.63
11/011,4371,4401,4301,440+0.35%21,800328億4098万+0.84%16.90.63
10/311,4181,4351,4171,435+0.42%17,600327億2695万+0.56%16.840.63
10/301,4181,4331,4181,429-0.28%64,100325億9011万+0.14%16.770.62
10/271,4401,4401,4171,433+0.56%23,600326億8134万+0.49%16.820.62
10/261,4311,4411,4251,425-0.42%12,800324億9889万-0.07%16.730.62
10/251,4251,4311,4251,431+0.7%8,800326億3572万+0.35%16.80.62
10/241,4191,4271,4171,421+0.35%23,900324億766万-0.35%16.680.62
10/231,4191,4431,4161,416-0.42%23,000322億9363万-0.77%16.620.62
10/201,4271,4271,4191,422-0.35%8,300324億3047万-0.49%16.690.62
10/191,4241,4301,4201,427+0.21%14,000325億4450万-0.07%16.750.62

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
2012年
3月期
546
1,091
3/26
483
966
3/8
22,000
11,000
3/5
136億4423万120億8096万+7.21%
4/16
-2.49%
5/8
2013年
3月期
1,037
2,074
3/21
485
970
6/5
395,800
197,900
2/26
259億3779万121億3098万+20.25%
2/6
-6.89%
5/16
2014年
3月期
1,233
2,465
4/18
827
1,654
6/7
876,000
438,000
4/26
308億2770万206億8520万+13.18%
7/16
-18.12%
6/7
2015年
3月期
1,270
2,540
11/4
919
1,837
5/21
614,600
307,300
9/25
317億6567万229億7383万+11.29%
2/19
-12.22%
5/12

5/9
2016年
3月期
1,250
2,500
4/22

2,500
4/21
850
2/12
412,400
206,200
9/25
312億7892万212億6966万+8.95%
3/15
-14.89%
2/12
2017年
3月期
1,143
3/14
702
6/24
104,100
3/28
286億144万175億6624万+15.57%
7/19
-14.68%
6/24
2018年
3月期
1,520
1/23

1/5
979
4/13
115,800
3/27
380億8426万245億1566万+8.74%
5/10
-8.97%
2/14
2019年
3月期
1,348
4/25
926
3/29
155,600
3/26
337億7473万232億133万+8.84%
11/27
-14.54%
12/25
2020年
3月期
1,064
11/15
601
3/13
128,400
3/27
266億5898万150億5831万+8.93%
9/11
-27.71%
3/13
2021年
3月期
971
12/11
637
4/6
195,400
3/29
243億2883万159億6031万+13.64%
9/29
-13.83%
8/6
2022年
3月期
952
3/29

3/28

他2件
740
12/1
206,900
10/28
215億1809万167億2624万+12.41%
2/9
-8.8%
4/12
2023年
3月期
1,360
1/13
766
4/27
1,273,200
1/10
308億2336万173億1392万+15.52%
12/12
-11.72%
3/20
最新1,404
2024/3/18
20,200320億1996万-0.28%
1,408

年間値上がり率

2013/12/30 vs 2012/12/28
85%(1.85倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
-1%(0.99倍)
2016/12/30 vs 2015/12/30
-11%(0.89倍)
2017/12/29 vs 2016/12/30
43%(1.43倍)
2018/12/28 vs 2017/12/29
-31%(0.69倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/30 vs 2021/12/30
43%(1.43倍)
2023/12/29 vs 2022/12/30
21%(1.21倍)
2024/03/18 vs 2023/12/29
-2%(0.98倍)
過去安値
483円(2012/03/08)
191%(2.91倍)
1,404円(3/18)