4976 東洋ドライルーブ

4976
2024/09/18
時価
38億円
PER 予
5.95倍
2010年以降
4.24-42.92倍
(2010-2024年)
PBR
0.39倍
2010年以降
0.23-1.27倍
(2010-2024年)
配当 予
2.56%
ROE 予
6.51%
ROA 予
5.2%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,841
始値
2,842
高値
2,842
安値
2,800
終値 -1.09%
2,810
出来高 +183.33%
3,400

乖離率

株価(5日)
移動平均値
-1.06%
2,840
株価(25日)
移動平均値
-4.65%
2,947
出来高(5日)
移動平均値
+157.58%
1,320

2024/04/12~2024/09/18

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
09/182,8422,8422,8002,810-1.09%3,40038億755万-4.65%5.950.39
09/172,8752,8762,8412,841-0.21%1,20038億4955万-3.79%6.020.39
09/132,8482,8512,8472,847-0.04%70038億5768万-3.69%6.030.39
09/122,8672,8732,8402,848-0.14%60038億5904万-3.85%6.030.39
09/112,8912,8912,8522,852-1.31%70038億6446万-3.65%6.040.39
09/102,9302,9302,8792,890-2%90039億1595万-2.69%6.120.4
09/092,8702,9492,8702,949-0.37%1,20039億9589万-1.27%6.250.41
09/062,9492,9602,9442,960+1.89%60040億1080万-1.4%6.270.41
09/052,9002,9052,8922,905+0.17%40039億3627万-3.68%6.150.4
09/042,9072,9102,9002,900-1.93%40039億2950万-4.26%6.140.4
09/032,8982,9572,8982,957+2.18%30040億673万-2.95%6.260.41
09/022,9352,9492,8942,894-1.36%2,40039億2137万-5.55%6.130.4
08/302,9492,9492,9342,934+0.27%60039億7557万-4.86%6.220.4
08/292,9262,9262,9262,9260%30039億6473万-5.7%6.20.4
08/282,9672,9672,9262,926-1.15%3,70039億6473万-6.34%6.20.4
08/272,9652,9652,9602,960+1.02%20040億1080万-5.85%6.270.41
08/262,9872,9872,9302,930-1.74%1,80039億7015万-7.4%6.210.4
08/232,9903,0252,9822,982-1.58%50040億4061万-6.37%6.320.41
08/223,0403,0403,0103,030-2.26%1,60041億565万-5.43%6.420.42
08/213,1003,1003,1003,100+0.81%10042億50万-3.76%6.570.43
08/203,1503,1503,0753,075-2.84%50041億6662万-4.98%6.510.42
08/163,0103,1703,0003,165+5.71%8,00042億8857万-2.59%6.70.44
08/152,9802,9942,9252,994-0.03%4,30040億5687万-8.1%6.340.41
08/142,9952,9952,9702,9950%40040億5822万-8.47%6.340.41
08/132,9913,0102,9902,995+0.64%90040億5822万-8.8%6.340.41
08/082,8782,9762,8782,976+2.62%40040億3248万-9.74%6.30.41
08/072,9352,9362,8362,900-3.3%1,10039億2950万-12.39%6.140.4
08/062,8172,9992,8172,999+6.46%1,10040億6364万-9.89%6.350.41
08/052,8632,9612,8172,817-9.13%2,90038億1703万-15.76%5.970.39
08/023,2503,2503,1003,100-6.06%3,40042億50万-8.01%6.570.43
08/013,3853,3853,3003,300-1.05%90044億7150万-2.51%6.990.46
07/293,3153,3353,3153,335+1.21%40045億1892万-1.71%7.070.46
07/263,2703,3353,2703,295+1.38%50044億6472万-3.06%6.980.45
07/253,3203,3403,2503,250-2.69%2,20044億375万-4.61%6.880.45
07/243,3153,3403,3153,340-1.33%1,70045億2570万-2.08%7.080.46
07/233,3853,3853,3853,385-0.29%40045億8667万-0.76%7.170.47
07/223,3953,3953,3953,395-0.29%10046億22万-0.44%7.190.47
07/193,4103,4453,4053,405-1.02%80046億1377万-0.12%7.210.47
07/183,4403,4403,4403,4400%1,00046億6120万+0.91%7.290.47
07/173,4503,4503,4403,440-0.29%40046億6120万+0.97%7.290.47
07/163,4503,4503,3953,4500%70046億7475万+1.44%7.310.48
07/123,5103,5103,4503,450-0.86%90046億7475万+1.56%7.310.48
07/113,4703,4803,4103,480+0.72%90047億1540万+2.53%7.370.48
07/103,3953,4553,3953,455-0.29%60046億8152万+1.83%7.320.48
07/093,3803,4653,3503,465+2.06%2,40046億9507万+2.18%7.340.48
07/083,3953,3953,3953,395-0.15%10046億22万+0.24%7.190.47
07/053,3503,4003,3503,400+1.49%40046億700万+0.44%7.20.47
07/043,3203,4053,3203,350+2.13%1,00045億3925万-1.06%7.10.46
07/033,3203,3203,2703,280-1.65%80044億4440万-3.13%6.950.45
07/023,3153,3403,2903,335+1.52%1,50045億1892万-1.65%7.070.46
07/013,4003,4003,2853,285-1.79%60044億5117万-3.15%6.960.45
06/283,4153,4153,3453,345-2.19%30045億3247万-1.53%7.180.46
06/273,4203,4203,3553,420-0.73%50046億3410万+0.62%7.340.47
06/263,5053,5053,4003,445-1.15%1,40046億6797万+1.32%7.390.48
06/253,5003,5003,4653,485-0.14%40047億2217万+2.56%7.480.48
06/243,4903,4903,4903,490-0.29%10047億2895万+2.8%7.490.48
06/203,4953,5203,3303,5000%6,00047億4250万+3.28%7.510.48
06/193,4003,5053,3853,500+4.63%2,00047億4250万+3.64%7.510.48
06/183,3603,3603,3453,3450%60045億3247万-0.65%7.180.46
06/173,3153,3453,3153,345-0.15%40045億3247万-0.83%7.180.46
06/143,3603,3603,3503,350-0.45%30045億3925万-0.95%7.190.46
06/133,3653,3653,3653,365-1.03%10045億5957万-0.71%7.220.46
06/123,4003,4003,4003,400+0.29%20046億700万+0.15%7.30.47
06/113,3203,3903,3203,390+2.57%80045億9345万-0.24%7.270.47
06/103,3553,3553,3053,305-1.34%40044億7827万-2.88%7.090.46
06/073,3453,3503,3453,350-0.89%2,60045億3925万-1.87%7.190.46
06/063,3703,3803,3653,380-1.74%50045億7990万-1.29%7.250.47
06/053,4753,4753,4403,440+1.03%70046億6120万+0.17%7.380.47
06/043,3653,4053,3653,405+1.19%30046億1377万-1.07%7.310.47
06/033,3553,3653,3553,365+0.45%70045億5957万-2.52%7.220.46
05/313,4103,4753,3503,350-1.9%70045億3925万-3.24%7.190.46
05/303,3403,4803,3403,415+1.49%1,10046億2732万-1.73%7.330.47
05/293,3903,3903,3653,365-1.03%2,20045億5957万-3.44%7.220.46
05/283,3303,4453,2453,400+1.19%7,20046億700万-2.75%7.30.47
05/273,4053,4053,3603,360-1.32%1,00045億5280万-4.19%7.210.46
05/243,3403,4053,3403,405-0.15%30046億1377万-3.29%7.310.47
05/233,4403,4403,3353,410-1.02%80046億2055万-3.48%7.320.47
05/223,4503,4503,4453,445+1.62%20046億6797万-2.82%7.390.48
05/213,4103,4103,3303,390-0.15%3,50045億9345万-4.67%7.270.47
05/203,4003,4053,3953,395+1.34%1,80046億22万-4.82%7.290.47
05/173,1753,3503,1003,350+4.69%9,20045億3925万-6.37%7.190.46
05/163,2353,2503,2003,200-1.39%6,70043億3600万-10.84%6.870.44
05/153,4853,4853,2053,245-7.29%8,20043億9697万-10.04%6.960.45
05/143,5703,5703,4403,500-1.96%2,70047億4250万-3.42%7.510.48
05/133,4903,5703,4653,570+1.13%2,80048億3735万-1.68%7.660.49
05/103,5303,5303,5303,530+0.43%90047億8315万-2.78%7.580.49
05/073,4603,5153,4453,515+1.59%70047億6282万-3.17%7.540.48
05/023,5303,5303,4453,460-1.98%90046億8830万-4.68%7.420.48
05/013,5853,5853,5303,530-1.53%20047億8315万-2.81%7.580.49
04/303,5403,5853,5353,585-0.14%50048億5767万-1.13%7.690.49
04/263,6053,6053,5903,590-1.1%50048億6445万-0.55%7.70.5
04/243,5753,6303,5753,630-0.41%20049億1865万+1.06%7.790.5
04/233,6403,6453,5653,645+0.14%3,20049億3897万+2.16%7.820.5
04/223,5753,6803,5753,640+0.28%1,30049億3220万+2.68%7.810.5
04/193,6803,6803,6003,630-1.36%3,40049億1865万+3.24%7.790.5
04/183,6803,6803,6803,680+0.68%10049億8640万+5.53%7.90.51
04/173,6353,7003,6353,655+0.69%90049億5252万+5.79%7.840.5
04/163,6253,6903,6203,630-1.76%1,50049億1865万+6.05%7.790.5
04/153,7003,7003,6953,695-0.14%40050億672万+8.87%7.930.51
04/123,7103,7103,6303,700-0.27%2,30050億1350万+9.96%7.940.51

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
6月期
1,811
2/14
1,180
3/17

3/14
231,500
2/14
--+10.86%
4/25
-16.48%
3/19
2009年
6月期
1,540
7/1
531
3/23
5,400
5/27
--+18.51%
5/27
-27.52%
10/8
2010年
6月期
1,335
3/19
765
7/21
4,900
3/8
--+26.8%
2/2
-11.33%
7/7
2011年
6月期
1,509
3/1
940
3/16
12,600
6/20
20億4469万12億7370万+17.32%
2/9
-32.5%
3/15
2012年
6月期
1,250
4/9

3/22
915
11/25
5,300
8/5
16億9375万12億3982万+14.92%
2/29
-13.06%
5/17
2013年
6月期
2,360
5/13
1,000
7/26
16,800
4/24
31億9780万13億5500万+29.21%
4/24
-9.71%
6/6
2014年
6月期
1,897
7/1
1,488
5/13
15,500
12/19
25億7043万20億1624万+8.87%
6/13
-14.29%
8/21
2015年
6月期
1,789
6/25
1,560
10/20
8,200
2/13
24億2409万21億1380万+4.34%
4/6
-5.09%
2/17
2016年
6月期
1,775
8/6
1,271
6/24
7,600
8/5
24億512万17億2220万+5.42%
4/14
-9.17%
2/10
2017年
6月期
2,225
6/27
1,230
8/10
12,500
6/21
30億1487万16億6665万+16.96%
5/31
-5.82%
4/13
2018年
6月期
6,530
2/2
1,965
7/19
64,500
8/15
88億4815万26億6257万+49.76%
8/31
-15.96%
4/17
2019年
6月期
3,765
7/3
2,082
6/4
19,900
8/7
51億157万28億2111万+6.84%
7/16
-18.27%
12/25
2020年
6月期
2,802
11/18
1,735
4/2
6,600
5/28
37億9671万23億5092万+13.42%
11/8
-22.95%
3/16
2021年
6月期
3,000
5/14

5/13
1,875
8/3

7/31
8,800
9/24
40億6500万25億4062万+17.62%
2/18
-8.92%
10/26
2022年
6月期
2,900
8/10
2,460
1/27

1/14
4,100
4/11
39億2950万33億3330万+6.65%
3/15
-8.99%
8/23
2023年
6月期
2,550
8/10
2,218
1/4
5,000
11/7
34億5525万30億539万+4.88%
3/31
-4.69%
12/7
2024年
6月期
3,830
4/2
2,272
11/1
11,700
2/15
51億8965万30億7856万+16.84%
12/7
-15.77%
8/5
最新2,810
2024/9/18
3,40038億755万-4.65%
2,947

年間値上がり率

2009/12/30 vs 2008/12/30
9%(1.09倍)
2010/12/30 vs 2009/12/30
28%(1.28倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
34%(1.34倍)
2013/12/30 vs 2012/12/28
25%(1.25倍)
2014/12/30 vs 2013/12/30
7%(1.07倍)
2015/12/30 vs 2014/12/30
-7%(0.93倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
243%(3.43倍)
2018/12/28 vs 2017/12/29
-53%(0.47倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
-16%(0.84倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
-12%(0.88倍)
2023/12/29 vs 2022/12/30
24%(1.24倍)
2024/09/18 vs 2023/12/29
2%(1.02倍)
過去安値
531円(2009/03/23)
429%(5.29倍)
2,810円(9/18)