5981 東京製綱

5981
2024/03/27
時価
238億円
PER 予
8.67倍
2010年以降
赤字-261.12倍
(2010-2023年)
PBR
0.67倍
2010年以降
0.32-2.86倍
(2010-2023年)
配当 予
2.73%
ROE 予
7.78%
ROA 予
3%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,450
始値
1,455
高値
1,475
安値
1,448
終値 +1.17%
1,467
出来高 +16.07%
74,400

乖離率

株価(5日)
移動平均値
+0.89%
1,454
株価(25日)
移動平均値
-0.2%
1,470
出来高(5日)
移動平均値
+14.64%
64,900

2023/10/27~2024/03/27

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
03/271,4551,4751,4481,467+1.17%74,400238億6551万-0.2%8.670.67
03/261,4301,4611,4171,450+1.12%64,100235億8895万-1.63%8.570.67
03/251,4541,4571,4341,434-1.38%50,000233億2865万-2.91%8.470.66
03/221,4701,4731,4431,454-0.75%80,000236億5402万-1.62%8.590.67
03/211,4601,4701,4551,465+1.95%56,000238億3297万-0.95%8.660.67
03/191,4121,4371,4101,437+2.2%108,000233億7746万-2.91%8.490.66
03/181,3901,4121,3821,406+1.74%85,500228億7314万-4.74%8.310.65
03/151,3711,3841,3601,382-0.36%73,400224億8271万-6.24%8.170.64
03/141,3791,3921,3681,387+0.58%74,400225億6405万-5.84%8.190.64
03/131,4071,4121,3741,379-2.34%102,600224億3390万-6.32%8.150.63
03/121,4011,4121,3741,412-0.98%89,700229億7075万-4.01%8.340.65
03/111,4511,4521,4121,426-3.52%88,500231億9851万-2.99%8.430.66
03/081,4381,4951,4381,478+1.44%63,300240億4446万+0.75%8.730.68
03/071,4901,4901,4551,457-2.08%74,200237億282万-0.48%8.610.67
03/061,4671,5151,4631,488+0.68%71,100242億714万+1.92%8.790.68
03/051,4701,4831,4521,478+0.2%48,300240億4446万+1.51%8.730.68
03/041,5191,5191,4751,475-3.09%64,500239億9565万+1.72%8.710.68
03/011,5311,5311,5021,522-0.65%62,800247億6026万+5.33%8.990.7
02/291,5801,5851,5321,532-3.04%53,500249億2294万+6.54%9.050.7
02/281,5651,5961,5551,580+1.54%88,400257億382万+10.41%9.340.73
02/271,5181,5751,5181,556+3.05%80,700253億1338万+9.42%9.190.72
02/261,5201,5341,5081,510-0.59%55,000245億6504万+6.79%8.920.69
02/221,5291,5491,5081,519-0.26%67,400247億1145万+7.96%8.970.7
02/211,5351,5471,5231,523-1.36%58,700247億7653万+8.79%90.7
02/201,5551,5551,5071,544-0.71%95,200251億1816万+10.84%9.120.71
02/191,5381,5551,5211,555+1.3%78,600252億9711万+12.19%9.190.72
02/161,4561,5641,4561,535+5.5%169,800249億7175万+11.39%9.070.71
02/151,4791,5001,4551,455-1.69%92,700236億7029万+6.05%8.60.67
02/141,4801,5031,4641,480-0.74%144,300240億7699万+8.11%8.740.68
02/131,4251,4911,3961,491+11.69%303,500242億5594万+9.23%8.810.69
02/091,3521,3681,3351,335-1.84%82,300217億1810万-1.91%7.890.61
02/081,3501,3611,3321,360+0.15%65,600221億2480万-0.22%8.040.63
02/071,3471,3651,3471,358+0.82%27,000220億9227万-0.29%8.020.62
02/061,3701,3701,3451,347-1.68%35,100219億1332万-1.03%7.960.62
02/051,3681,3721,3611,370+0.29%50,600222億8749万+0.66%8.090.63
02/021,3731,3761,3511,366-0.36%49,900222億2241万+0.52%8.070.63
02/011,3781,3981,3711,371-1.65%37,500223億375万+1.11%8.10.63
01/311,3591,3941,3591,394+2.27%36,900226億7792万+3.03%8.240.64
01/301,3741,3761,3591,363-0.58%39,600221億7361万+0.96%8.050.63
01/291,3471,3791,3471,371+1.78%48,200223億375万+1.78%8.10.63
01/261,3491,3581,3411,347-0.3%41,300219億1332万+0.22%7.960.62
01/251,3411,3561,3411,351+0.75%33,200219億7839万+0.67%7.980.62
01/241,3411,3461,3261,341-0.37%42,700218億1571万+0.07%7.920.62
01/231,3571,3571,3401,346-0.44%59,600218億9705万+0.67%7.950.62
01/221,3541,3741,3511,352-0.15%36,700219億9466万+1.27%7.990.62
01/191,3471,3551,3371,354+0.59%62,000220億2719万+1.42%80.62
01/181,3461,3581,3461,346-0.07%27,500218億9705万+0.98%7.950.62
01/171,3571,3681,3441,347-0.37%52,600219億1332万+1.13%7.960.62
01/161,3701,3731,3521,352-1.6%31,300219億9466万+1.5%7.990.62
01/151,3541,3741,3541,374+1.55%27,600223億5256万+3.08%8.120.63
01/121,3781,3851,3521,353-2.24%43,800220億1093万+1.58%7.990.62
01/111,3751,4161,3751,384+0.8%62,300225億1524万+3.75%8.180.64
01/101,3861,3861,3701,373-1.01%46,000223億3629万+2.92%8.110.63
01/091,3931,3971,3741,387+0.14%39,100225億6405万+3.9%8.190.64
01/051,3881,3931,3781,385+0.65%29,800225億3151万+3.75%8.180.64
01/041,3351,3841,3261,376+3.07%65,000223億8510万+3.07%8.130.63
2023
12/291,3331,3441,3231,335-0.6%52,200217億1810万-0.07%7.890.61
12/281,3201,3491,3201,343+0.75%54,900218億4824万+0.37%7.930.62
12/271,3231,3351,3091,333+0.53%70,200216億8556万-0.6%7.880.61
12/261,3431,3531,3061,326+2.55%125,900215億7168万-1.34%7.830.61
12/251,3111,3111,2911,293-1.3%45,900210億3483万-3.94%7.640.59
12/221,2961,3151,2901,310+0.85%43,700213億1139万-2.96%7.740.6
12/211,2871,3061,2761,299-0.15%69,700211億3244万-3.99%7.670.6
12/201,2881,3101,2881,301+1.01%57,200211億6498万-4.2%7.690.6
12/191,2991,3081,2821,288-0.69%76,600209億5349万-5.5%7.610.59
12/181,2761,3011,2741,297-0.23%40,100210億9990万-5.19%7.660.6
12/151,2751,3001,2671,300+1.96%67,300211億4871万-5.04%7.680.6
12/141,3081,3111,2671,275-1.92%91,300207億4200万-6.93%7.530.59
12/131,3301,3381,2931,300-2.62%79,200211億4871万-5.18%7.680.6
12/121,3251,3491,3251,335+1.21%59,100217億1810万-2.84%7.890.61
12/111,3301,3301,2991,319+0.61%69,000214億5781万-4.14%7.790.61
12/081,3491,3491,2961,311-2.82%104,100213億2766万-4.86%7.750.6
12/071,3521,3571,3391,349-1.46%62,500219億4585万-2.32%7.970.62
12/061,3661,3791,3641,369+0.59%36,200222億7122万-0.94%8.090.63
12/051,3981,4011,3611,361-2.65%39,200221億4107万-1.45%8.040.63
12/041,4001,4131,3901,398+0.22%35,200227億4300万+1.23%8.260.64
12/011,3751,3971,3751,395+1.09%29,500226億9419万+1.23%8.240.64
11/301,3831,3871,3571,380-0.72%58,700224億5017万+0.22%8.150.63
11/291,3901,4241,3881,390-0.79%64,100226億1285万+1.02%8.210.64
11/281,3861,4041,3821,401+1.08%31,500227億9180万+1.97%8.280.64
11/271,4211,4211,3861,386-1.07%32,600225億4778万+0.87%8.190.64
11/241,4111,4111,3961,401-0.78%25,900227億9180万+2.11%8.280.64
11/221,4021,4281,4001,412+0.71%48,800229億7075万+3.07%8.340.65
11/211,3811,4031,3751,402+2.11%43,400228億807万+2.49%8.280.64
11/201,3911,4071,3731,373-2.14%36,000223億3629万+0.44%8.110.63
11/171,3861,4031,3781,403+1.23%35,400228億2434万+2.56%8.290.65
11/161,4031,4161,3731,386-2.12%54,100225億4778万+1.32%8.190.64
11/151,4401,4401,4001,416-0.49%47,800230億3583万+3.51%8.370.65
11/141,3821,4461,3821,423+1.14%91,200231億4970万+4.1%8.410.65
11/131,3171,4081,3171,407+6.27%184,100228億8941万+3.23%8.310.65
11/101,3221,3281,2941,324-0.9%66,300215億3915万-2.5%7.820.61
11/091,3271,3361,3131,336+2.61%43,600217億3437万-1.47%7.890.61
11/081,3791,3791,3001,302-5.17%67,200211億8125万-3.98%7.690.6
11/071,3971,4091,3731,373-1.44%50,200223億3629万+1.03%8.110.63
11/061,3791,3971,3691,393+1.6%60,900226億6166万+2.58%8.230.64
11/021,3851,3961,3701,371-0.65%44,300223億375万+0.88%8.10.63
11/011,3661,3841,3611,380+1.25%36,100224億5017万+1.4%8.150.63
10/311,3511,3631,3271,363+0.37%40,900221億7361万+0.07%8.050.63
10/301,3711,3801,3481,358+0.3%145,800220億9227万-0.44%8.020.62
10/271,3361,3541,3351,354+1.96%65,500220億2719万-0.88%80.62

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
2008年
3月期
2,560
256
7/24
1,470
147
3/18
1,433,400
14,334,000
7/24
--+14.38%
4/8
-19.96%
1/22
2009年
3月期
3,630
363
6/25

363
6/24
1,040
104
10/28
2,494,400
24,944,000
6/18
--+33.55%
6/18
-36.96%
10/8
2010年
3月期
4,180
418
6/18
1,790
179
11/17
1,146,500
11,465,000
6/11
--+41.7%
6/17
-28.68%
11/17
2011年
3月期
3,220
322
3/30
1,550
155
3/15
894,000
8,940,000
6/17
523億8373万252億1577万+17.11%
3/31
-29.25%
3/15
2012年
3月期
3,470
347
6/14
1,400
140
11/25
3,064,400
30,644,000
1/11
564億5079万227億7553万+20.08%
1/23
-20.84%
8/10
2013年
3月期
1,710
171
4/2
780
78
10/12

78
10/11
836,600
8,366,000
12/27
278億1869万126億8922万+24.06%
12/10
-18.49%
9/6
2014年
3月期
1,850
185
5/21
1,040
104
4/2
2,419,100
24,191,000
5/21
300億9624万169億1897万+35.24%
5/21
-17.14%
6/26
2015年
3月期
2,560
256
12/19
1,200
120
5/21
808,600
8,086,000
11/28
416億4669万195億2189万+24.14%
12/9
-16.39%
5/21
2016年
3月期
2,460
246
5/28
1,280
128
2/12
1,268,600
12,686,000
6/23
400億1987万208億2334万+20.13%
12/3
-19.96%
2/12
2017年
3月期
2,260
11/29
1,320
132
6/24
284,300
3/28
367億6622万214億7407万+19.28%
11/29
-10.25%
4/6
2018年
3月期
2,439
3/13
1,512
9/6
647,300
3/13
396億7824万245億9758万+19.22%
3/13
-8.53%
11/15
2019年
3月期
2,478
4/6
800
12/25
967,900
8/13
403億1270万130億1459万+10.96%
4/3
-24.34%
12/25
2020年
3月期
1,369
12/12
460
3/17
310,100
2/10
222億7122万74億8339万+14.85%
12/11
-40.75%
3/13
2021年
3月期
1,500
2/17
470
10/30
3,787,300
11/30
244億236万76億4607万+55.75%
1/22
-12.13%
4/21
2022年
3月期
1,308
5/17
751
12/1
538,200
12/3
212億7886万122億1744万+17.55%
12/8
-13.79%
8/20
2023年
3月期
1,342
3/3
815
12/23
566,600
2/10
218億3198万132億5861万+22.34%
2/14
-10.73%
9/30
最新1,467
2024/3/27
74,400238億6551万-0.2%
1,470

年間値上がり率

1984/12/28 vs 1983/12/28
4%(1.04倍)
1985/12/28 vs 1984/12/28
13%(1.13倍)
1986/12/27 vs 1985/12/28
15%(1.15倍)
1987/12/28 vs 1986/12/27
142%(2.42倍)
1988/12/28 vs 1987/12/28
200%(3倍)
1989/12/29 vs 1988/12/28
-39%(0.61倍)
1990/12/28 vs 1989/12/29
-38%(0.62倍)
1991/12/30 vs 1990/12/28
-6%(0.94倍)
1992/12/30 vs 1991/12/30
-30%(0.7倍)
1993/12/30 vs 1992/12/30
-11%(0.89倍)
1994/12/30 vs 1993/12/30
3%(1.03倍)
1995/12/29 vs 1994/12/30
-5%(0.95倍)
1996/12/30 vs 1995/12/29
-19%(0.81倍)
1997/12/30 vs 1996/12/30
-64%(0.36倍)
1998/12/30 vs 1997/12/30
-1%(0.99倍)
1999/12/30 vs 1998/12/30
-21%(0.79倍)
2000/12/29 vs 1999/12/30
-7%(0.93倍)
2001/12/28 vs 2000/12/29
-38%(0.62倍)
2002/12/30 vs 2001/12/28
-36%(0.64倍)
2003/12/30 vs 2002/12/30
173%(2.73倍)
2004/12/30 vs 2003/12/30
60%(1.6倍)
2005/12/30 vs 2004/12/30
71%(1.71倍)
2006/12/29 vs 2005/12/30
-23%(0.77倍)
2007/12/28 vs 2006/12/29
-19%(0.81倍)
2008/12/30 vs 2007/12/28
26%(1.26倍)
2009/12/30 vs 2008/12/30
1%(1.01倍)
2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
-45%(0.55倍)
2012/12/28 vs 2011/12/30
-12%(0.88倍)
2013/12/30 vs 2012/12/28
25%(1.25倍)
2014/12/30 vs 2013/12/30
45%(1.45倍)
2015/12/30 vs 2014/12/30
-16%(0.84倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
-5%(0.95倍)
2018/12/28 vs 2017/12/29
-50%(0.5倍)
2019/12/30 vs 2018/12/28
40%(1.4倍)
2020/12/30 vs 2019/12/30
-42%(0.58倍)
2021/12/30 vs 2020/12/30
15%(1.15倍)
2022/12/30 vs 2021/12/30
-2%(0.98倍)
2023/12/29 vs 2022/12/30
57%(1.57倍)
2024/03/27 vs 2023/12/29
10%(1.1倍)
過去安値
350円(2002/11/20)
319%(4.19倍)
1,467円(3/27)