5821 平河ヒューテック

5821
2019/02/15
時価
268億円
PER 予
10.68倍
2010年以降
4.86-21.17倍
(2010-2018年)
PBR
0.93倍
2010年以降
0.28-1.03倍
(2010-2018年)
配当 予
1.55%
ROE 予
8.66%
ROA 予
6.11%
資料
Link

時価総額

2010年3月31日
63億5277万
2011年3月31日
58億7188万
2012年3月30日
68億2228万
2013年3月29日
80億220万
2014年3月31日
55億9111万
2015年3月31日
89億3443万
2016年3月31日
127億5525万
2017年3月31日
175億7359万
2018年3月30日
189億9238万

2018/09/14~2019/02/15

株価&時価総額の推移

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
2019
02/151,5121,5421,4971,521-0.46%15,900268億1188万+23.26%10.680.93
02/141,5271,5611,4971,528+2%57,500269億3527万+25.97%10.730.93
02/131,5351,5461,4931,498-1.45%32,500264億644万+25.67%10.520.91
02/121,4841,5321,4751,520+2.29%73,400267億9425万+29.69%10.680.92
02/081,4731,4881,4701,486+0.07%60,100261億9491万+29.33%10.440.9
02/071,4891,4951,4681,485+0.47%217,500261億7728万+31.42%10.430.9
02/061,5351,5351,4261,478+19.68%296,500260億5388万+33.03%10.380.9
02/051,2411,3071,2201,235-0.96%39,600217億7033万+13.3%8.670.75
02/041,2261,2551,2251,247+5.05%26,000219億8186万+15.36%8.760.76
02/011,2051,2221,1781,187-2.06%43,300209億2419万+10.83%8.340.72
01/311,1641,2171,1621,212+5.12%39,200213億6489万+13.59%8.510.74
01/301,1891,1891,1511,153-1.96%28,500203億2485万+8.47%8.10.7
01/291,1661,1841,1661,176-0.17%30,700207億3029万+10.84%8.260.72
01/281,1811,1931,1621,178+0.68%16,100207億6554万+11.03%8.270.72
01/251,1571,1831,1571,170+2.63%28,500206億2452万+10.27%8.220.71
01/241,1161,1571,1131,140+2.15%27,000200億9569万+7.14%8.010.69
01/231,0851,1291,0701,116+0.9%21,100196億7262万+4.59%7.840.68
01/221,0991,1171,0951,106+0.18%27,200194億9634万+3.46%7.770.67
01/211,1141,1141,0961,104-0.72%29,500194億6109万+2.79%7.750.67
01/181,0681,1301,0681,112+4.12%47,600196億211万+2.87%7.810.68
01/171,0671,0791,0451,068+0.19%36,700188億2649万-1.93%7.50.65
01/161,0701,1111,0461,066+0.95%36,600187億9123万-2.91%7.490.65
01/151,0151,0571,0121,056+4.35%37,400186億1495万-4.69%7.420.64
01/119931,0189931,012+1.2%20,400178億3933万-9.64%7.110.62
01/101,0001,0049741,0000%32,800176億2780万-11.74%7.020.61
01/091,0241,0249991,000-0.5%12,000176億2780万-12.89%7.020.61
01/089881,0159871,005+1.93%22,200177億1593万-13.29%7.060.61
01/07987996977986+3.03%28,300173億8101万-15.65%6.930.6
01/04978978928957-5.06%32,800168億6980万-18.76%6.720.58
2018
12/289961,0109801,008+1.1%24,000177億6882万-15.22%7.080.61
12/271,0061,020980997+3.21%62,100175億7491万-16.71%70.61
12/26977995948966-2.62%71,500170億2845万-19.97%6.780.59
12/25974999943992-2.65%43,100174億8677万-18.62%6.970.6
12/211,0531,0549651,019-5.21%57,900179億6272万-17.15%7.160.62
12/201,1171,1201,0621,075-3.85%35,900189億4988万-13.45%7.550.65
12/191,1261,1281,1021,118+0.9%25,500197億788万-10.63%7.850.68
12/181,1311,1351,0871,108-5.46%47,900195億3160万-12.06%7.780.67
12/171,1621,1761,1111,172+0.17%54,800206億5978万-7.72%8.230.71
12/141,2411,2441,1691,170-5.72%59,300206億2452万-8.45%8.220.71
12/131,2091,2421,1901,241+2.65%27,800218億7609万-3.57%8.720.76
12/121,1911,2111,1651,209+1.77%40,000213億1201万-6.5%8.490.74
12/111,2111,2191,1841,188-1.82%25,400209億4182万-8.76%8.340.72
12/101,2591,2591,2051,210-6.71%30,900213億2963万-8.05%8.50.74
12/071,3301,3301,2631,297-0.46%32,500228億6325万-2.77%9.110.79
12/061,2721,3051,2521,303+1.48%35,900229億6902万-3.19%9.150.79
12/051,3001,3081,2801,284-3.02%24,100226億3409万-5.31%9.020.78
12/041,3651,3651,3121,324-3.29%29,600233億3920万-3.07%9.30.81
12/031,3381,3741,3361,369+3.4%32,300241億3245万-0.29%9.620.83
11/301,3851,3851,3031,324-4.4%66,000233億3920万-3.92%9.30.81
11/291,2681,3961,2681,385+10.01%108,000244億1450万-0.14%9.730.84
11/281,2521,2631,2411,259+0.56%28,400221億9340万-9.88%8.840.77
11/271,2291,2521,2151,252+1.79%22,500220億7000万-11.39%8.790.76
11/261,2141,2361,2011,230+0.57%20,800216億8219万-13.93%8.640.75
11/221,2321,2331,1991,223+0.49%15,100215億5879万-15.42%8.590.74
11/211,2011,2311,1931,217-1.85%32,100214億5303万-16.76%8.550.74
11/201,2601,2621,2271,240-2.59%23,400218億5847万-16.22%8.710.75
11/191,2711,2871,2521,273+0.16%15,700224億4018万-14.91%8.940.77
11/161,3101,3101,2701,271-3.35%24,700224億493万-15.88%8.930.77
11/151,3061,3301,2931,315+1.08%21,300231億8055万-13.88%9.240.8
11/141,3401,3441,3011,301-1.66%25,300229億3376万-15.68%9.140.79
11/131,3391,3391,3061,323-2.93%25,300233億2157万-15.19%9.290.8
11/121,3801,3811,3561,363-1.23%23,300240億2669万-13.41%9.570.83
11/091,4041,4131,3651,380-1.22%50,000243億2636万-13.15%9.690.84
11/081,3921,4041,3711,397+1.16%68,300246億2603万-12.8%9.810.85
11/071,4611,4611,3741,381-4.63%65,100243億4399万-14.38%9.70.84
11/061,5291,5321,4201,448-5.3%85,300255億2505万-11.11%10.170.88
11/051,6191,6381,5291,529-8.06%62,000269億5290万-6.94%10.740.93
11/021,5921,6701,5831,663+4.46%48,000293億1503万+0.67%11.681.01
11/011,5681,6311,5501,592+2.12%73,600280億6345万-3.86%11.180.97
10/311,5501,5671,5341,559+1.3%25,500274億8174万-6.2%10.950.95
10/301,5491,5701,4791,539+3.92%89,500271億2918万-7.84%10.810.94
10/291,5031,5201,4441,481-1.13%29,100261億677万-11.69%10.40.9
10/261,5641,5641,4581,498-3.79%33,800264億644万-10.99%10.520.91
10/251,5901,5951,5261,557-4.13%49,700274億4648万-7.76%10.940.95
10/241,6581,6641,5701,624-1.99%41,700286億2754万-3.96%11.410.99
10/231,6631,6761,6281,657-0.9%32,500292億926万-2.07%11.641.01
10/221,6351,6831,5921,672+1.89%35,800294億7368万-1.18%11.741.02
10/191,6211,6571,6061,641+0.55%25,000289億2721万-2.96%11.531
10/181,6451,6601,6311,632-1.57%34,100287億6856万-3.15%11.460.99
10/171,6811,6861,6291,658+0.24%23,200292億2689万-1.25%11.651.01
10/161,6491,6761,6201,654+0.3%36,800291億5638万-1.31%11.621.01
10/151,6471,6861,6251,649-1.14%43,800290億6824万-1.38%11.581
10/121,6811,7181,6391,668-2.74%57,200294億317万0%11.721.01
10/111,7041,7311,6391,715-0.17%62,100302億3167万+3.13%12.051.04
10/101,6841,7311,6721,718+2.02%35,300302億8456万+3.68%12.071.05
10/091,6511,6941,5821,684-2.04%67,100296億8521万+1.94%11.831.02
10/051,7041,7761,6941,719+0.59%33,000303億218万+4.18%12.071.05
10/041,7241,7281,6871,709+1.3%21,000301億2591万+3.83%121.04
10/031,7701,7891,6771,687-4.64%28,600297億3809万+2.8%11.851.03
10/021,8191,8391,7501,769-2.37%84,000311億8357万+8.13%12.431.08
10/011,7401,8281,7211,812+4.08%32,100319億4157万+11.44%12.731.1
09/281,7891,7901,7111,741-1.53%37,800306億8999万+7.94%12.231.07
09/271,7341,7981,7341,768+1.96%37,400311億6595万+10.57%12.421.09
09/261,7551,7551,6991,734-2.2%45,400305億6660万+9.61%12.181.07
09/251,7201,7771,6951,773+4.17%71,200312億5408万+13.22%12.451.09
09/211,6661,8141,6301,702+4.67%116,600300億251万+10.02%11.951.05
09/201,6161,6401,5901,626-0.49%38,700286億6280万+6.27%11.421
09/191,6171,6721,6091,634+0.37%77,500288億382万+7.71%11.481.01
09/181,6131,6371,5961,628-1.09%45,800286億9805万+8.32%11.431
09/141,6441,6981,6241,646-0.24%154,500290億1535万+10.62%11.561.02

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
382
763
3/30

763
3/29
285
571
4/23

571
4/10

他2件
32,200
16,100
3/29
--63億5277万
3/31
2011年
3月期
410
820
6/2
244
487
3/16
35,200
17,600
10/25
70億9710万42億1498万58億7188万
3/31
2012年
3月期
432
863
7/14

863
7/6
310
619
6/10
143,400
71,700
6/23
74億6926万53億5744万68億2228万
3/30
2013年
3月期
468
936
3/21
310
620
11/13
101,200
50,600
2/15
81億108万53億6610万80億220万
3/29
2014年
3月期
459
918
4/5
349
697
8/21
178,600
89,300
1/10
79億4529万60億3253万55億9111万
3/31
2015年
3月期
744
1,488
3/2
371
742
4/16
107,000
53,500
5/16
131億1508万65億3991万89億3443万
3/31
2016年
3月期
1,030
2/2
543
1,085
8/26
165,900
2/5
181億5663万95億6308万127億5525万
3/31
2017年
3月期
1,455
11/28
731
8/26
363,800
2/6
256億4844万128億8592万175億7359万
3/31
2018年
3月期
1,599
8/30
1,032
2/14

2/13
205,700
11/6
281億8685万181億9188万189億9238万
3/30
最新1,521
2019/2/15
15,900268億1188万