7004 日立造船

7004
2022/12/09
時価
1422億円
PER 予
14.09倍
2010年以降
7.98-51.55倍
(2010-2022年)
PBR
1.14倍
2010年以降
0.41-1.54倍
(2010-2022年)
配当 予
1.79%
ROE 予
8.12%
ROA 予
2.24%
資料
Link
CSV,JSON

株価チャート

株価

12/9

前日 (12/8)
835
始値
829
高値
848
安値
829
終値 +0.12%
836
出来高 -18.46%
646,300

乖離率

株価(5日)
移動平均値
-1.65%
850
株価(25日)
移動平均値
-5.43%
884
出来高(5日)
移動平均値
-15.91%
768,540

2022/07/14~2022/12/09

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
2022
12/09829848829836+0.12%646,3001422億9960万-5.43%14.091.14
12/08855858835835-1.88%792,6001421億2939万-5.65%14.071.14
12/07853866850851-0.35%558,6001448億5283万-3.95%14.341.16
12/06873877852854-2.18%1,347,7001453億6347万-3.72%14.391.17
12/05888888870873-1.36%497,5001485億9755万-1.47%14.711.19
12/02886892881885-1.01%680,8001506億4013万0%14.911.21
12/01906907888894-0.22%591,4001521億7206万+1.25%15.071.22
11/308979008898960%624,4001525億1249万+1.7%15.11.23
11/29895905889896-0.67%551,2001525億1249万+1.93%15.11.23
11/28918923899902-1.85%541,5001535億3378万+2.97%15.21.23
11/25914928909919+0.99%845,6001564億2744万+5.27%15.491.26
11/24898916897910+3.06%1,262,7001548億9550万+4.72%15.341.25
11/22879886874883+1.15%529,8001502億9970万+1.96%14.881.21
11/21881884870873-0.57%314,6001485億9755万+1.04%14.711.19
11/18875878868878+0.69%507,8001494億4863万+1.86%14.81.2
11/17874887871872-0.68%416,1001484億2734万+1.51%14.71.19
11/16866878854878+0.92%880,9001494億4863万+2.57%14.81.2
11/15885890870870-1.58%750,1001480億8691万+1.87%14.661.19
11/14910914884884-3.07%616,9001504億6992万+3.63%14.91.21
11/11915916896912+2.47%838,3001552億3593万+6.92%15.371.25
11/10900903888890-1.87%847,4001514億9121万+4.58%151.22
11/09935943899907-4.53%1,884,6001543億8486万+6.71%15.291.24
11/08885950882950+9.07%4,022,5001617億410万+12.03%16.011.3
11/07884892871871-0.11%1,332,6001482億5712万+3.2%14.681.19
11/04874898868872+0.35%1,120,0001484億2734万+3.32%14.71.19
11/02867880863869+0.12%698,3001479億1669万+3.08%14.651.19
11/01863875861868+1.05%685,6001477億4648万+2.97%14.631.19
10/31845866843859+3.12%971,8001462億1455万+2.14%14.481.18
10/28837846830833-1.07%1,718,7001417億8896万-1.07%14.041.14
10/27850857834842-0.59%783,3001433億2089万-0.12%14.191.15
10/26847853834847+0.36%983,2001441億7197万+0.36%14.271.16
10/25841851838844+1.2%1,012,5001436億6132万-0.12%14.221.15
10/24836838826834+1.34%582,4001419億5917万-1.42%14.061.14
10/21830836821823-0.72%649,3001400億8681万-2.95%13.871.13
10/20836840824829-1.19%542,0001411億810万-2.47%13.971.13
10/19829842823839+0.84%553,8001428億1025万-1.64%14.141.15
10/18833834825832+0.36%620,1001416億1874万-2.69%14.021.14
10/17805830805829+1.59%714,7001411億810万-3.27%13.971.13
10/14818821806816+2.13%808,0001388億9531万-5.01%13.751.12
10/13808809796799-1.24%666,5001360億165万-7.31%13.471.09
10/12818822801809-1.7%1,155,4001377億380万-6.58%13.631.11
10/11842843812823-3.52%1,631,8001400億8681万-5.07%13.871.13
10/07857860844853-1.84%750,6001451億9326万-1.84%14.381.17
10/06871876865869+0.46%667,4001479億1669万-0.11%14.651.19
10/05887889865865-1.37%948,6001472億3583万-0.57%14.581.18
10/04868881865877+3.3%898,2001492億7841万+0.8%14.781.2
10/03851854834849-0.93%647,4001445億1240万-2.53%14.311.16
09/30864866851857-0.81%622,0001458億7412万-1.83%14.441.17
09/29861871853864+1.53%775,4001470億6562万-1.14%14.561.18
09/28854861837851-1.05%1,078,8001448億5283万-2.52%14.341.16
09/27843868837860+3.86%1,225,6001463億8476万-1.49%14.491.18
09/26853854825828-4.39%1,042,7001409億3789万-5.26%13.951.13
09/22855866852866+0.23%577,6001474億605万-1.14%14.591.18
09/21868868856864-0.92%530,0001470億6562万-1.26%14.561.18
09/20873881870872+0.58%480,9001484億2734万-0.23%14.71.19
09/16875879865867-1.37%937,2001475億7626万-0.57%14.611.19
09/15879885873879+0.69%666,3001496億1884万+0.92%14.811.2
09/14862878861873-1.69%750,5001485億9755万+0.46%14.711.19
09/13892897884888+0.11%638,5001511億5078万+2.42%14.971.21
09/12904904887887-1.22%712,8001509億8056万+2.54%14.951.21
09/09879905874898+1.58%1,234,7001528億5292万+4.06%15.131.23
09/08880886873884+1.38%740,2001504億6992万+2.79%14.91.21
09/07895895863872-3.65%1,428,1001484億2734万+1.51%14.71.19
09/06882908874905+3.08%2,002,0001540億4443万+5.6%15.251.24
09/05854878854878+3.17%807,3001494億4863万+2.81%14.81.2
09/02860861835851-0.93%1,001,3001448億5283万-0.12%14.341.16
09/01879879858859-2.83%781,4001462億1455万+0.94%14.481.18
08/31873885870884+0.68%904,0001504億6992万+4%14.91.21
08/30875881871878+1.15%454,3001494億4863万+3.54%14.81.2
08/29866872861868-2.14%817,1001477億4648万+2.6%14.631.19
08/26905906884887-1.22%726,5001509億8056万+4.97%14.951.21
08/25888903887898+2.28%1,863,9001528億5292万+6.52%15.131.23
08/24856881854878+2.69%957,3001494億4863万+4.52%14.81.2
08/23851859844855-0.12%541,0001455億3369万+2.03%14.411.17
08/22855861850856-1.15%630,8001457億390万+2.39%14.431.17
08/19876879861866-1.14%926,5001474億605万+3.71%14.591.18
08/18842885838876+3.42%2,177,3001491億820万+5.16%14.761.2
08/17839848832847+1.56%749,6001441億7197万+1.93%14.271.16
08/16840846826834-0.48%586,9001419億5917万+0.48%14.061.14
08/15840845836838-0.48%368,7001426億4003万+0.84%14.121.15
08/12845853836842+1.45%1,122,3001433億2089万+1.45%14.191.15
08/10824831820830+0.24%481,0001412億7831万+0.12%13.991.14
08/09835838823828-0.96%452,8001409億3789万-0.12%13.951.13
08/08827841826836+1.21%747,6001422億9960万+0.72%14.091.14
08/05820829814826+0.49%666,0001405億9746万-0.48%13.921.13
08/04863863820822-4.86%2,068,7001399億1660万-1.08%13.851.12
08/03828864809864+4.73%1,907,6001470億6562万+3.72%14.561.18
08/02852856816825-1.08%2,118,2001404億2724万-1.08%13.91.13
08/01836846831834+0.48%1,128,3001419億5917万0%14.061.14
07/29817832816830+1.84%972,0001412億7831万-0.6%13.991.14
07/28832832809815-1.81%1,605,8001387億2509万-2.4%13.741.12
07/27832835824830-0.48%665,8001412億7831万-0.6%13.991.14
07/26833842830834+0.85%732,3001419億5917万-0.24%14.061.14
07/25843850822827-2.25%914,0001407億6767万-0.96%13.941.13
07/22840851837846+0.95%954,3001440億175万+1.08%14.261.16
07/21827840827838+1.7%899,5001426億4003万+0.12%14.121.15
07/20839841822824-0.6%1,005,0001402億5703万-1.55%13.891.13
07/19824834819829+1.84%590,1001411億810万-1.31%13.971.13
07/15823823812814-0.85%434,4001385億5488万-3.33%13.721.11
07/14811827810821+0.37%477,5001397億4638万-2.96%13.841.12

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
1,330
266
6/11
475
95
3/18

95
3/17
33,484,700
167,423,500
6/7
--+17.08%
10/18
-28.57%
1/22
2009年
3月期
750
150
6/5

150
6/4
330
66
10/10
9,423,400
47,117,000
6/4
--+20.51%
5/20
-31.61%
10/8
2010年
3月期
720
144
1/19

144
1/18

他2件
400
80
4/1
3,984,900
19,924,500
3/12
--+14.05%
5/11
-13.68%
10/5
2011年
3月期
695
139
4/6
485
97
3/15
5,252,700
26,263,500
3/15
1106億5414万772億1908万+9.43%
6/22
-13.82%
3/17
2012年
3月期
690
138
7/22
480
96
11/24
3,420,800
17,104,000
7/21
1098億5807万764億2300万+11.22%
1/20
-14.79%
8/19
2013年
3月期
840
168
3/4
425
85
10/15

85
6/4
7,369,100
36,845,500
3/4
1337億4026万676億6620万+17.45%
1/18
-11.04%
6/4
2014年
3月期
985
197
5/22
455
3/27
9,009,200
45,046,000
5/21
1568億2638万724億4266万+15.86%
5/22
-29.82%
2/5
2015年
3月期
785
12/24
455
5/21
23,254,100
12/22
1317億5741万763億6894万+13.76%
9/4
-11%
10/17
2016年
3月期
747
6/17
477
2/12
3,839,500
5/12
1253億7935万811億9248万+8.21%
4/22
-16.64%
2/12
2017年
3月期
678
3/14
460
7/7
3,637,300
5/12
1154億566万782億9882万+12.41%
11/16
-10.68%
6/24
2018年
3月期
664
5/11
516
3/26

8/22

他2件
7,065,800
5/12
1130億2265万878億3085万+8.3%
9/28
-13.47%
5/19
2019年
3月期
601
5/2
303
12/25
4,227,700
11/1
1022億9912万515億7509万+5.71%
1/21
-14.99%
12/25
2020年
3月期
459
12/11
288
3/17
5,677,600
5/13
781億2861万490億2187万+13.7%
11/11
-22.22%
3/16
2021年
3月期
956
3/22
316
4/6
27,356,000
3/5
1627億2538万537億8789万+36.3%
3/4
-8.01%
4/21
2022年
3月期
1,010
9/15
655
3/8
9,925,900
9/15
1719億1699万1114億9072万+18.72%
9/15
-12.78%
3/8
最新836
2022/12/9
646,3001422億9960万-5.43%
884

年間値上がり率

1984/12/28 vs 1983/12/28
-8%(0.92倍)
1985/12/28 vs 1984/12/28
-14%(0.86倍)
1986/12/27 vs 1985/12/28
12%(1.12倍)
1987/12/28 vs 1986/12/27
46%(1.46倍)
1988/12/28 vs 1987/12/28
207%(3.07倍)
1989/12/29 vs 1988/12/28
47%(1.47倍)
1990/12/28 vs 1989/12/29
-47%(0.53倍)
1991/12/30 vs 1990/12/28
46%(1.46倍)
1992/12/30 vs 1991/12/30
-27%(0.73倍)
1993/12/30 vs 1992/12/30
2%(1.02倍)
1994/12/30 vs 1993/12/30
6%(1.06倍)
1995/12/29 vs 1994/12/30
0%(1倍)
1996/12/30 vs 1995/12/29
-16%(0.84倍)
1997/12/30 vs 1996/12/30
-54%(0.46倍)
1998/12/30 vs 1997/12/30
-25%(0.75倍)
1999/12/30 vs 1998/12/30
-51%(0.49倍)
2000/12/29 vs 1999/12/30
13%(1.13倍)
2001/12/28 vs 2000/12/29
-30%(0.7倍)
2002/12/30 vs 2001/12/28
-59%(0.41倍)
2003/12/30 vs 2002/12/30
318%(4.18倍)
2004/12/30 vs 2003/12/30
-26%(0.74倍)
2005/12/30 vs 2004/12/30
55%(1.55倍)
2006/12/29 vs 2005/12/30
-53%(0.47倍)
2007/12/28 vs 2006/12/29
37%(1.37倍)
2008/12/30 vs 2007/12/28
-47%(0.53倍)
2009/12/30 vs 2008/12/30
56%(1.56倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
25%(1.25倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
-13%(0.87倍)
2015/12/30 vs 2014/12/30
-5%(0.95倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
-3%(0.97倍)
2018/12/28 vs 2017/12/29
-44%(0.56倍)
2019/12/30 vs 2018/12/28
23%(1.23倍)
2020/12/30 vs 2019/12/30
38%(1.38倍)
2021/12/30 vs 2020/12/30
40%(1.4倍)
2022/12/09 vs 2021/12/30
5%(1.05倍)
過去安値
190円(2002/11/20)
340%(4.4倍)
836円(12/9)