4695 マイスターエンジニアリング

4695
2020/03/25
時価
89億円
PER 予
12.35倍
2010年以降
6.99-31.63倍
(2010-2019年)
PBR
0.88倍
2010年以降
0.36-1.22倍
(2010-2019年)
配当 予
0.44%
ROE 予
7.12%
ROA 予
4.61%
資料
Link
CSV,JSON

株価チャート

株価

3/25

前日 (3/24)
1,130
始値
1,124
高値
1,140
安値
1,123
終値 ±0%
1,130
出来高 +999.99%
84,000

乖離率

株価(5日)
移動平均値
+0.36%
1,126
株価(25日)
移動平均値
-0.62%
1,137
出来高(5日)
移動平均値
+176.86%
30,340

2019/10/25~2020/03/25

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
2020
03/251,1241,1401,1231,1300%84,00089億1867万-0.62%12.350.88
03/241,1281,1341,1281,130+0.36%3,90089億1867万-0.62%12.350.88
03/231,1211,1261,1211,126+0.27%3,20088億8710万-1.05%12.310.88
03/191,1241,1241,1191,1230%6,60088億6342万-1.32%12.280.87
03/181,1201,1251,1201,123+0.18%54,00088億6342万-1.4%12.280.87
03/171,1251,1251,1121,121-1.23%50,20088億4764万-1.67%12.260.87
03/161,1211,1351,1211,1350%10,30089億5813万-0.44%12.410.88
03/131,1351,1351,1351,135-0.18%1,40089億5813万-0.53%12.410.88
03/121,1381,1381,1341,137-0.09%18,10089億7392万-0.35%12.430.89
03/111,1391,1391,1361,138-0.09%17,50089億8181万-0.26%12.440.89
03/101,1401,1401,1381,139-0.09%15,00089億8971万-0.18%12.450.89
03/091,1401,1401,1401,1400%11,70089億9760万-0.18%12.460.89
03/061,1401,1401,1401,1400%1,80089億9760万-0.18%12.460.89
03/051,1391,1401,1391,1400%3,60089億9760万-0.18%12.460.89
03/041,1401,1401,1401,1400%4,70089億9760万-0.09%12.460.89
03/031,1391,1401,1381,1400%7,90089億9760万-0.09%12.460.89
03/021,1301,1401,1271,140-0.09%16,600104億250万-0.09%12.460.89
02/281,1421,1421,1411,141-0.35%11,100104億1162万0%12.470.89
02/271,1421,1451,1421,145+0.26%18,500104億4812万+0.35%12.520.89
02/261,1411,1421,1411,1420%2,500104億2075万+0.09%12.490.89
02/251,1391,1441,1391,1420%6,900104億2075万+0.09%12.490.89
02/211,1421,1431,1421,1420%2,700104億2075万+0.18%12.490.89
02/201,1421,1421,1421,1420%700104億2075万+0.18%12.490.89
02/191,1411,1441,1411,1420%5,900104億2075万+0.18%12.490.89
02/181,1411,1421,1411,142-0.09%1,800104億2075万+0.26%12.490.89
02/171,1411,1441,1411,1430%9,500104億2987万+0.35%12.50.89
02/141,1421,1441,1421,143+0.09%8,500104億2987万+0.35%12.50.89
02/131,1411,1421,1411,1420%102,100104億2075万+0.26%12.490.89
02/121,1401,1431,1401,142+0.18%22,300104億2075万+0.35%12.490.89
02/101,1401,1401,1401,1400%12,000104億250万+0.18%12.460.89
02/071,1401,1401,1391,1400%10,100104億250万+0.18%12.460.89
02/061,1421,1441,1371,140-0.18%16,000104億250万+0.18%12.460.89
02/051,1451,1451,1421,142-0.26%2,100104億2075万+0.35%12.490.89
02/041,1411,1451,1411,145+0.35%7,500104億4812万+0.7%12.520.89
02/031,1421,1421,1411,141-0.17%600104億1162万+0.35%12.470.89
01/311,1391,1431,1391,143+0.26%1,900104億2987万+0.62%12.50.89
01/301,1411,1421,1401,1400%17,500104億250万+0.35%12.460.89
01/291,1381,1411,1381,140+0.18%7,100104億250万+0.44%12.460.89
01/281,1381,1401,1381,1380%2,000103億8425万+0.18%12.440.89
01/271,1381,1401,1381,138-0.09%2,500103億8425万+0.18%12.440.89
01/241,1371,1391,1371,139+0.18%12,500103億9337万+0.26%12.450.89
01/231,1361,1381,1361,137+0.09%4,500103億7512万+0.09%12.430.89
01/221,1361,1371,1361,136-0.09%19,300103億6600万-0.09%12.420.88
01/211,1361,1381,1361,137-0.09%86,400103億7512万0%12.430.89
01/201,1351,1381,1351,138+0.35%48,900103億8425万0%12.440.89
01/171,1361,1361,1331,134-0.18%97,300103億4775万-0.35%12.40.88
01/161,1361,1381,1361,1360%28,700103億6600万-0.26%12.420.88
01/151,1351,1371,1351,136+0.09%19,000103億6600万-0.26%12.420.88
01/141,1351,1371,1341,1350%54,900103億5687万-0.35%12.410.88
01/101,1351,1361,1351,135-0.09%77,500103億5687万-0.44%12.410.88
01/091,1371,1371,1341,136-0.18%48,800103億6600万-0.44%12.420.88
01/081,1361,1381,1351,138+0.18%20,400103億8425万-0.35%12.440.89
01/071,1331,1361,1331,136+0.26%23,200103億6600万-0.09%12.420.88
01/061,1341,1341,1311,133-0.26%29,900103億3862万+0.09%12.390.88
2019
12/301,1371,1371,1341,136-0.09%26,200103億6600万+0.89%12.421.05
12/271,1341,1371,1341,137+0.26%10,900103億7512万+1.43%12.431.05
12/261,1331,1351,1331,134+0.09%3,100103億4775万+1.7%12.41.05
12/251,1321,1381,1321,133+0.09%27,000103億3862万+1.98%12.391.05
12/241,1311,1341,1311,132+0.09%23,900103億2950万+2.44%12.381.05
12/231,1341,1351,1311,131+0.09%36,200103億2037万+2.91%12.371.05
12/201,1291,1331,1271,130-0.09%38,700103億1125万+3.48%12.351.04
12/191,1401,1411,1311,131-1.05%54,300103億2037万+4.14%12.371.05
12/181,1461,1461,1421,143-0.26%63,400104億2987万+5.93%12.51.06
12/171,1471,1471,1451,1460%214,800104億5725万+7%12.531.06
12/161,1461,1471,1461,1460%97,400104億5725万+7.71%12.531.06
12/131,1461,1481,1461,1460%109,800104億5725万+8.52%12.531.06
12/121,1471,1471,1451,1460%156,800104億5725万+9.98%12.531.06
12/111,1471,1481,1461,146-0.09%78,100104億5725万+11.48%12.531.06
12/101,1471,1491,1461,1470%130,600104億6637万+13%12.541.06
12/091,1481,1551,1471,1470%141,200104億6637万+14.7%12.541.06
12/061,1481,1521,1471,1470%68,000104億6637万+16.33%12.541.06
12/051,1491,1491,1471,147-0.17%181,000104億6637万+18.13%12.541.06
12/041,1501,1521,1491,149-0.09%80,700104億8462万+20.19%12.561.06
12/031,1591,1591,1451,150-1.2%250,600104億9375万+22.08%12.571.06
12/021,1641,1741,1611,164+0.17%139,000106億2150万+25.57%12.731.08
11/291,1551,1701,1551,162+16.2%686,300106億325万+27.41%12.71.07
11/281,0001,0029971,000-0.7%45,10091億2500万+11.61%10.930.92
11/271,0001,0139991,007+0.7%72,80091億8887万+13.53%11.010.93
11/269991,0089991,000-0.7%65,50091億2500万+13.9%10.930.92
11/259901,0099871,007+1.21%91,80091億8887万+16.01%11.010.93
11/221,0031,006990995-1.58%84,70090億7937万+15.97%10.880.92
11/211,0101,0181,0001,011+1.61%139,70092億2537万+19.22%11.050.93
11/209841,009984995+1.95%299,80090億7937万+18.88%10.880.92
11/19973997969976+0.62%303,60089億600万+18.02%10.670.9
11/189709759559700%297,90088億5125万+18.73%10.60.9
11/15953975952970+1.57%168,00088億5125万+20.2%10.60.9
11/14950955948955+0.32%138,30087億1437万+19.82%10.440.88
11/13952956950952-0.73%228,20086億8700万+20.81%10.410.88
11/12947960947959+1.37%544,00087億5087万+23.26%10.480.89
11/11947954944946+17.66%739,90086億3225万+23.18%10.340.87
11/08818818802804+0.12%5,50073億3650万+6.07%8.790.74
11/07807815798803+0.12%16,10073億2737万+6.5%8.780.74
11/06798805787802+1.13%8,90073億1825万+6.93%8.770.74
11/05790802774793+2.32%10,20072億3612万+6.16%8.670.73
11/01772784772775+0.52%3,90070億7187万+4.17%8.470.72
10/31790807771771-1.41%5,20070億3537万+3.91%8.430.71
10/30786805782782-1.01%7,20071億3575万+5.53%8.550.72
10/29806806783790+1.8%4,40072億875万+7.05%8.640.73
10/28800808774776-1.52%13,30070億8100万+5.58%8.480.72
10/25762788762788+1.68%9,20071億9050万+7.65%8.620.73

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
780
4/5

4/3
601
11/22
26,400
4/7
--+4.2%
2/1
-8.55%
11/21
2008年
3月期
669
4/16
415
3/19
29,700
11/29
--+4.69%
6/11
-13.92%
3/19
2009年
3月期
492
6/10
294
3/31
24,200
12/11
--+9.65%
5/8
-25.12%
10/10
2010年
3月期
340
6/10
253
11/27
31,000
7/1
--+12.42%
6/10
-9.34%
11/27
2011年
3月期
418
3/10

3/9

他2件
284
5/21
25,400
3/15
38億1425万25億9150万+11.43%
7/26
-23.02%
3/15
2012年
3月期
480
6/21
345
4/11

4/8
265,000
6/21
43億8000万31億4812万+23.74%
6/21
-8.21%
8/8
2013年
3月期
569
3/22
381
5/22
20,000
3/26

7/10
51億9212万34億7662万+8.62%
3/7
-7.25%
4/4
2014年
3月期
601
1/23
463
6/17
64,100
9/26
54億8412万42億2487万+8.33%
1/22
-7.17%
6/17
2015年
3月期
770
1/23
500
5/21
643,800
1/23
70億2625万45億6250万+23.15%
1/23
-2.53%
5/21
2016年
3月期
695
4/13
490
8/25
75,100
6/10
63億4187万44億7125万+8.68%
10/13
-12.46%
8/25
2017年
3月期
742
1/30
516
6/27
61,000
1/31
67億7075万47億850万+10.53%
12/26
-6.26%
4/6
2018年
3月期
1,193
2/26
630
8/1

5/15
116,000
2/2
108億8612万57億4875万+17.57%
2/2
-10.99%
3/28
2019年
3月期
1,037
5/7
715
12/25
162,000
5/14
94億6262万65億2437万+6.17%
11/27
-14.32%
5/21

年間値上がり率

2003/12/30 vs 2002/12/30
7%(1.07倍)
2004/12/30 vs 2003/12/30
14%(1.14倍)
2005/12/30 vs 2004/12/30
32%(1.32倍)
2006/12/29 vs 2005/12/30
-18%(0.82倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
-36%(0.64倍)
2009/12/30 vs 2008/12/30
-18%(0.82倍)
2010/12/30 vs 2009/12/30
33%(1.33倍)
2011/12/30 vs 2010/12/30
11%(1.11倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
24%(1.24倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/30 vs 2014/12/30
11%(1.11倍)
2016/12/30 vs 2015/12/30
9%(1.09倍)
2017/12/29 vs 2016/12/30
31%(1.31倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
54%(1.54倍)