5964 東洋刄物

5964
2021/10/15
時価
19億円
PER 予
6.03倍
2010年以降
赤字-34.14倍
(2010-2021年)
PBR
0.59倍
2010年以降
赤字-3.98倍
(2010-2021年)
配当 予
1.9%
ROE 予
9.83%
ROA 予
3.69%
資料
Link
CSV,JSON

株価チャート

株価

10/15

前日 (10/14)
1,059
始値
1,051
高値
1,051
安値
1,051
終値 -0.76%
1,051
出来高 ±0%
200

乖離率

株価(5日)
移動平均値
-1.13%
1,063
株価(25日)
移動平均値
-10.55%
1,175
出来高(5日)
移動平均値
-28.57%
280

2021/05/19~2021/10/15

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
2021
10/151,0511,0511,0511,051-0.76%20019億6106万-10.55%6.030.59
10/141,0601,0601,0591,0590%20019億7598万-10.33%6.070.6
10/131,0751,0751,0551,059-2.84%80019億7598万-10.86%6.070.6
10/081,0901,0901,0901,090+3.32%10020億3383万-8.94%6.250.61
10/071,0551,0551,0551,055-1.4%10019億6852万-12.3%6.050.59
10/061,1001,1001,0701,070-2.55%70019億9651万-11.35%6.140.6
10/051,0961,1121,0761,098-2.31%2,00020億4875万-9.18%6.30.62
10/041,1331,1331,1171,124-1.32%50020億9727万-7.18%6.450.63
10/011,1711,1711,1391,139-4.53%1,20021億2526万-5.95%6.530.64
09/301,2151,2181,1931,193-2.05%60022億2601万-1.57%6.840.67
09/291,1861,2181,1861,218+0.91%80022億7266万+0.74%6.990.69
09/281,1741,2071,1741,207+0.84%20022億5214万+0.08%6.920.68
09/271,2001,2101,1641,197-0.25%1,10022億3348万-0.42%6.870.67
09/241,1901,2201,1731,200+1.69%1,80022億3908万+0.08%6.880.68
09/221,1881,2061,1801,180-1.26%1,00022億176万-1.75%6.770.67
09/211,1881,2251,1811,195-0.91%1,70022億2975万-0.67%6.850.67
09/171,2101,2201,2051,206-2.11%70022億5027万+0.08%6.920.68
09/161,2401,2401,2151,232-1.99%80022億9878万+2.07%7.070.69
09/151,2671,2671,2371,257-1.1%80023億4543万+3.97%7.210.71
09/141,2671,2821,2671,271+0.47%90023億7155万+5.13%7.290.72
09/131,2651,2651,2651,265+2.02%30023億6036万+4.63%7.260.71
09/101,2301,2491,2281,240-1.59%1,30023億1371万+2.82%7.110.7
09/091,2651,2651,2601,260-0.4%30023億5103万+4.83%7.230.71
09/081,2411,2731,2411,265+2.51%1,60023億6036万+5.77%7.260.71
09/071,2281,2341,1951,234+2.32%70023億252万+3.44%7.080.7
09/061,2411,2531,2011,206-3.6%2,60022億5027万+1.01%6.920.68
09/031,2751,2751,2511,251-1.73%20023億3424万+4.69%7.180.71
09/021,2491,2731,2451,273+3.58%90023億7529万+6.62%7.30.72
09/011,1551,2291,1551,229+6.41%2,50022億9319万+3.02%7.050.69
08/311,1491,1551,1481,155+2.03%80021億5511万-3.19%6.620.65
08/301,1351,1601,1321,132-0.26%1,00021億1219万-5.35%6.490.64
08/271,1351,1351,1351,135-0.87%10021億1779万-5.42%6.510.64
08/261,1381,1481,1341,145+0.09%1,30021億3645万-4.9%6.570.65
08/251,1511,1521,1381,144+1.6%90021億3458万-5.22%6.560.64
08/241,1421,1461,1261,126-0.97%1,00021億100万-7.02%6.460.63
08/231,1251,1411,1201,137+1.25%1,10021億2152万-6.57%6.520.64
08/201,1151,1341,0781,123+1.08%2,40020億9540万-8.25%6.440.63
08/191,2141,2141,0741,111-10.69%5,30020億7301万-9.67%6.370.63
08/181,2131,2441,2131,2440%90023億2117万+0.97%7.140.7
08/171,2491,2491,2011,244-0.56%2,10023億2117万+1.14%7.140.7
08/161,3431,3431,2491,251-0.32%3,30023億3424万+1.71%7.180.71
08/131,2541,2551,2541,255-2.11%40023億4170万+2.03%7.20.71
08/121,2451,2821,2451,282+3.22%1,10023億9208万+3.97%7.350.72
08/111,3321,3321,2081,242-2.36%3,40023億1744万+0.57%7.120.7
08/101,2311,2891,2051,272+5.91%6,40023億7342万+2.58%7.30.72
08/061,1651,2011,1441,201+5.81%4,80022億4094万-3.38%6.890.68
08/051,1251,1551,1241,135+1.34%2,00021億1779万-9.13%6.510.64
08/041,1701,2301,1201,120-4.68%4,40020億8980万-11.04%6.420.63
08/031,1701,2081,1611,175-6.45%6,10021億9243万-7.48%6.740.66
08/021,2031,2561,2031,256+1.87%70023億4357万-1.72%7.20.71
07/301,2511,2511,2331,233+0.16%60023億65万-3.82%7.070.69
07/281,2321,2351,2311,231-0.97%60022億9692万-4.35%7.060.69
07/271,2571,2571,2431,243+0.73%1,10023億1931万-3.79%7.130.7
07/261,2581,2641,2281,234+0.49%2,10023億252万-4.78%7.080.7
07/211,2351,2551,2281,228-0.08%1,10022億9132万-5.54%7.040.69
07/201,2911,2911,2291,229-0.16%30022億9319万-6.18%7.050.69
07/191,2501,2571,2311,231+0.41%90022億9692万-7.02%7.060.69
07/161,2321,2321,2231,226-1.53%30022億8759万-8.03%7.030.69
07/151,2571,2681,2451,245-3.11%1,50023億2304万-6.6%7.140.7
07/141,3101,3101,2551,285-1.91%1,50023億9768万-3.02%7.370.72
07/131,2901,3101,2501,310+4.38%4,40024億4432万-0.38%7.510.74
07/121,2201,3571,2011,255+7.36%5,20023億4170万-3.91%7.20.71
07/091,1511,1901,1501,169-1.76%4,00021億8123万-10.08%6.710.66
07/081,2091,2091,1851,190-4.95%2,30022億2042万-8.18%6.830.67
07/071,2501,2521,2501,2520%60023億3610万-3.02%7.180.71
07/061,2691,2801,2521,252-5.79%4,70023億3610万-2.42%7.180.71
07/051,3291,3291,2661,329-0.37%1,90024億7978万+4.32%7.620.75
07/021,3511,3551,3271,334-2.49%2,70024億8911万+5.87%7.650.75
07/011,3401,3681,3401,368+2.09%1,00025億5255万+9.79%7.850.77
06/301,3371,3891,3251,340-1.98%2,80025億30万+8.94%7.690.76
06/291,3831,3831,3501,367-1.16%1,90025億5068万+12.42%7.840.77
06/281,4501,4501,3831,383-0.29%2,80025億8053万+15.15%7.930.78
06/251,3501,3981,3501,387+1.46%3,70025億8800万+16.95%7.960.78
06/241,3401,3671,3391,367+0.07%1,90025億5068万+16.94%7.840.77
06/231,3681,3681,3051,366+0.96%4,80025億4881万+18.27%7.830.77
06/221,3551,4091,3431,353-0.15%9,60025億2456万+18.48%7.760.76
06/211,3691,3691,3011,355+0.74%6,90025億2829万+19.7%7.770.76
06/181,4001,4001,3421,345+0.3%14,90025億963万+20.41%7.710.76
06/171,4421,4491,3191,341-8.65%26,00025億217万+22.13%7.690.76
06/161,5041,5801,4151,468-7.32%42,00027億3914万+35.93%8.420.83
06/151,6051,7391,4901,584+8.12%158,60029億5558万+49.72%9.090.89
06/141,2461,5201,2461,465+20.08%150,60027億3354万+42.23%8.40.83
06/111,0351,3311,0351,220+18.33%33,20022億7639万+21.15%70.69
06/101,0321,0431,0311,031-0.87%60019億2374万+3.93%5.910.58
06/091,0611,0681,0381,040-4.67%1,80019億4053万+5.48%5.970.59
06/081,0941,0941,0621,091-0.27%50020億3569万+11.33%6.260.61
06/071,0731,0941,0731,094+1.96%90020億4129万+12.78%6.270.62
06/041,0561,0731,0071,073-0.65%2,80020億211万+11.65%6.150.6
06/031,0501,0801,0501,080+3.95%3,80020億1517万+13.33%6.190.61
06/021,0371,0399901,039+1.27%2,10019億3867万+10.18%5.960.59
06/011,0061,0269901,026+3.53%2,00019億1441万+9.85%5.880.58
05/319731,014971991+1.43%2,20018億4910万+6.9%5.680.56
05/289651,012965977+1.66%1,00018億2298万+6.2%5.60.55
05/27974982961961-2.54%1,80017億9312万+5.14%5.510.54
05/261,0051,044971986-1.89%2,50018億3977万+8.47%5.660.56
05/251,0221,0299911,0050%1,80018億7522万+11.3%5.760.57
05/249721,0099721,005+3.4%3,80018億7522万+12.29%5.760.57
05/21998998950972-2.61%13,80018億1365万+9.46%5.580.55
05/201,0381,038945998-5.67%8,00018億6216万+13.15%5.720.56
05/191,1121,1431,0201,058-2.67%15,30019億7412万+20.64%6.070.6

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
2,930
293
4/3
1,750
175
10/12
5,300
53,000
2/21
--+11.22%
2/27
-23.58%
6/8
2008年
3月期
2,370
237
7/18
1,370
137
1/23
4,400
44,000
6/21
--+9.06%
6/25
-15.87%
1/23
2009年
3月期
1,650
165
5/26
750
75
10/7
2,300
23,000
5/12
--+8.2%
6/1
-31.24%
10/8
2010年
3月期
1,370
137
3/26
830
83
3/17

83
2/16
5,600
56,000
3/25
--+36.81%
3/25
-15.04%
5/24
2011年
3月期
1,300
130
4/1
440
44
3/16
12,200
122,000
2/23
13億4億4000万+49.73%
4/26
-27.67%
3/15
2012年
3月期
1,310
131
2/29
440
44
8/9
324,800
3,248,000
2/23
13億1000万4億4000万+59.25%
2/28
-14.23%
8/9
2013年
3月期
1,020
102
5/14
470
47
5/15
54,800
548,000
5/14
10億2000万4億7000万+26.27%
6/28
-25.41%
5/16
2014年
3月期
1,720
172
11/21
600
60
7/2
783,200
7,832,000
11/21
17億2000万6億+48.79%
11/25
-23.6%
2/4
2015年
3月期
2,100
210
2/5
740
74
5/21
311,100
3,111,000
12/12
21億7億4000万+37.6%
2/5
-13.59%
5/21
2016年
3月期
2,220
222
4/28
660
2/12
134,000
1,340,000
4/28
22億2000万10億4101万+11.24%
11/5
-28.62%
8/25
2017年
3月期
851
5/2
515
6/24
21,900
4/28
13億4228万8億1230万+9.2%
3/31
-21.61%
6/24
2018年
3月期
1,150
3/28

3/22

他3件
740
4/13
38,300
9/13
18億1389万11億6720万+11.93%
7/25
-6.93%
8/21
2019年
3月期
1,719
3/19
1,011
4/17
41,200
3/19
27億1137万15億9465万+23.95%
3/18
-21.43%
12/25
2020年
3月期
1,570
4/1
610
3/23
14,900
5/13
24億7636万11億3819万+16.37%
5/25
-32.91%
3/19
2021年
3月期
1,055
7/29
658
4/22
6,600
1/18
19億6852万12億2776万+16.99%
7/29
-11.25%
8/28
最新1,051
2021/10/15
20019億6106万-10.55%
1,175

年間値上がり率

1984/12/28 vs 1983/12/28
27%(1.27倍)
1985/12/28 vs 1984/12/28
-11%(0.89倍)
1986/12/27 vs 1985/12/28
-3%(0.97倍)
1987/12/28 vs 1986/12/27
14%(1.14倍)
1988/12/27 vs 1987/12/28
37%(1.37倍)
1989/12/29 vs 1988/12/27
114%(2.14倍)
1990/12/26 vs 1989/12/29
-42%(0.58倍)
1991/12/26 vs 1990/12/26
-24%(0.76倍)
1992/12/25 vs 1991/12/26
-42%(0.58倍)
1993/12/29 vs 1992/12/25
-4%(0.96倍)
1994/12/30 vs 1993/12/29
26%(1.26倍)
1995/12/29 vs 1994/12/30
19%(1.19倍)
1996/12/30 vs 1995/12/29
-1%(0.99倍)
1997/12/26 vs 1996/12/30
-60%(0.4倍)
1998/12/21 vs 1997/12/26
-13%(0.87倍)
1999/12/30 vs 1998/12/21
-25%(0.75倍)
2000/12/27 vs 1999/12/30
-2%(0.98倍)
2001/12/26 vs 2000/12/27
41%(1.41倍)
2002/12/30 vs 2001/12/26
-3%(0.97倍)
2003/12/30 vs 2002/12/30
-18%(0.82倍)
2004/12/30 vs 2003/12/30
84%(1.84倍)
2005/12/30 vs 2004/12/30
42%(1.42倍)
2006/12/29 vs 2005/12/30
-39%(0.61倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/30 vs 2007/12/28
-41%(0.59倍)
2009/12/30 vs 2008/12/30
-9%(0.91倍)
2010/12/30 vs 2009/12/30
-25%(0.75倍)
2011/12/30 vs 2010/12/30
-29%(0.71倍)
2012/12/28 vs 2011/12/30
33%(1.33倍)
2013/12/30 vs 2012/12/28
77%(1.77倍)
2014/12/30 vs 2013/12/30
20%(1.2倍)
2015/12/30 vs 2014/12/30
-45%(0.55倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
33%(1.33倍)
2018/12/28 vs 2017/12/29
14%(1.14倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
-36%(0.64倍)
2021/10/15 vs 2020/12/30
37%(1.37倍)
過去安値
440円(2011/08/09)
139%(2.39倍)
1,051円(10/15)