7308 ツノダ

7308
2018/03/26
時価
107億円
PER 予
78.57倍
2010年以降
12.69-31.1倍
(2010-2017年)
PBR
2.54倍
2010年以降
0.96-1.91倍
(2010-2017年)
配当 予
0%
ROE 予
3.23%
ROA 予
2.24%
資料
Link

株価チャート

株価

3/26

前日 (3/16)
13,850
始値
13,890
高値
13,890
安値
13,890
終値 +0.29%
13,890
出来高 -50%
100

乖離率

株価(5日)
移動平均値
+0.27%
13,852
株価(25日)
移動平均値
+0.12%
13,874
出来高(5日)
移動平均値
-58.33%
240

2016/11/22~2018/03/26

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
2018
03/2613,89013,89013,89013,890+0.29%100107億4391万+0.12%78.572.54
03/1613,85013,85013,85013,850+0.07%200107億1297万-0.17%78.342.53
03/0813,83013,84013,83013,840+0.07%300107億524万-0.25%78.282.53
03/0713,83013,83013,83013,830-0.14%200106億9750万-0.34%78.232.53
03/0613,85013,85013,85013,850+0.14%400107億1297万-0.21%78.342.53
03/0213,83013,83013,83013,8300%100106億9750万-0.36%78.232.53
03/0113,83013,83013,83013,830-0.07%200106億9750万-0.38%78.232.53
02/0513,84013,84013,84013,840-1.14%100107億524万-0.33%78.282.53
02/0214,00014,00014,00014,000+1.01%100108億2900万+0.81%79.192.56
01/1713,85013,86013,85013,860+0.22%300107億2071万-0.17%78.42.53
01/0513,83013,83013,83013,830-0.14%100106億9750万-0.4%78.232.53
2017
12/2813,85013,85013,85013,850+0.22%200107億1297万+2.29%78.342.53
12/2713,82013,82013,82013,8200%2,400106億8977万+4.97%78.172.53
12/2213,82013,82013,82013,820-0.58%100106億8977万+8.04%78.172.53
12/2013,90013,90013,90013,9000%300107億5165万+11.93%78.622.54
12/1913,90013,90013,90013,900-0.07%200107億5165万+15.53%78.622.54
12/1813,91013,91013,91013,910+0.07%100107億5938万+19.47%78.682.54
12/1513,90013,90013,90013,9000%100107億5165万+23.45%78.622.54
12/1313,90013,90013,90013,900-0.14%200107億5165万+27.83%78.622.54
12/1113,90013,92013,90013,920+0.14%4,700107億6712万+32.72%78.742.55
12/0813,90013,90013,90013,9000%200107億5165万+37.45%78.622.54
12/0713,90013,90013,90013,9000%200107億5165万+42.9%78.622.54
12/0613,90013,90013,90013,9000%200107億5165万+48.81%78.622.54
12/0513,89013,90013,89013,900+0.07%400107億5165万+55.22%78.622.54
12/0413,89013,89013,89013,890+0.07%600107億4391万+62.1%78.572.54
12/0113,88013,88013,88013,8800%800107億3618万+69.62%78.512.54
11/3013,88013,88013,88013,8800%900107億3618万+77.99%78.512.54
11/2913,89013,89013,88013,880-0.07%900107億3618万+87.19%78.512.54
11/2813,88013,89013,88013,890+0.07%500107億4391万+97.55%78.572.54
11/2713,88013,88013,88013,880-0.07%9,400107億3618万+108.97%78.512.54
11/2413,90013,91013,89013,890-0.07%12,400107億4391万+122.2%78.572.54
11/2213,91013,91013,90013,9000%12,600107億5165万+137.16%78.622.54
11/2113,90013,91013,90013,9000%4,600107億5165万+154.07%78.622.54
11/2013,89013,90013,89013,900+0.07%4,400107億5165万+173.25%78.622.54
11/1713,93013,93013,89013,890+167.12%24,000107億4391万+195.97%78.572.54
11/135,2005,2005,2005,200+15.56%1,40040億2220万+20.96%29.410.95
11/094,5004,5004,5004,500+0.45%10034億8075万+5.76%25.450.82
11/074,4804,4804,4804,4800%20034億6528万+5.74%25.340.82
11/064,4804,4804,4804,480+6.67%10034億6528万+6.11%25.340.82
10/024,2004,2004,2004,2000%10032億4870万-0.38%23.760.77
09/264,1404,2004,1404,200-3.45%30032億4870万-0.64%23.760.78
09/224,3504,3504,3504,350+2.35%20033億6472万+2.69%24.610.8
09/144,2504,2504,2504,2500%10032億8737万+0.38%24.040.79
09/084,2504,2504,2504,250-6.18%10032億8737万+0.4%24.040.79
08/304,5304,5304,5304,530+6.46%10035億395万+7.07%25.620.84
08/244,6004,6004,2554,255+0.12%50032億9124万+0.83%24.070.79
08/234,2504,2504,2504,2500%10032億8737万+0.78%24.040.79
08/144,2504,2504,2504,2500%10032億8737万+0.85%24.040.79
08/094,2504,2504,2504,2500%20032億8737万+0.9%24.040.79
08/074,2504,2504,2504,2500%10032億8737万+0.95%24.040.79
08/034,2504,2504,2504,250-1.16%30032億8737万+1%24.040.79
07/314,2904,3004,2904,300+0.23%40033億2605万+2.33%24.320.8
07/284,2404,2904,2404,290+3.37%40033億1831万+2.29%24.270.79
07/264,1504,1504,1504,150+1.1%10032億1002万-0.93%23.470.77
07/244,1054,1054,1054,105-1.08%10031億7521万-2.03%23.220.76
07/214,1504,1504,1504,1500%10032億1002万-1.03%23.470.77
07/184,1504,1504,1504,150-3.26%20032億1002万-1.07%23.470.77
07/134,2904,2904,2904,290+5.93%10033億1831万+2.31%24.270.79
07/054,0504,0504,0504,0500%20031億3267万-3.32%22.910.75
07/034,0504,0504,0504,050-1.22%10031億3267万-3.32%22.910.75
06/304,1004,1004,1004,100+1.23%30031億7135万-2.08%14.10.72
06/294,0504,0504,0504,050-1.22%10031億3267万-3.36%13.930.71
06/284,0304,1004,0304,100-5.53%50031億7135万-2.17%14.10.72
06/274,4704,4704,2704,340-2.91%50033億5699万+3.65%14.930.76
06/264,4704,4704,4704,470+0.9%1,00034億5754万+7.25%15.380.78
06/234,2954,4304,2804,430+3.02%40034億2660万+6.77%15.240.78
06/214,2504,3004,2504,300+2.02%30033億2605万+4.12%14.790.75
06/194,4104,4104,2154,215+0.36%20032億6030万+2.48%14.50.74
06/124,2004,2004,2004,200-1.18%80032億4870万+2.49%14.450.74
06/094,2504,2504,2504,250+1.67%20032億8737万+3.96%14.620.74
06/084,1804,1804,1804,1800%2,70032億3323万+2.55%14.380.73
06/074,1804,1804,1804,180-0.48%50032億3323万+2.8%14.380.73
06/064,2004,2004,2004,200-0.24%30032億4870万+3.6%14.450.74
06/054,2104,2104,2104,210+0.72%10032億5643万+4.1%14.480.74
06/024,1804,3804,1804,180+1.7%2,20032億3323万+3.64%14.380.73
06/014,1154,1154,1104,1100%5,10031億7908万+2.16%14.140.72
05/254,1604,1704,1104,110-1.2%70031億7908万+2.29%14.140.72
05/244,1904,1904,1204,160-0.24%40032億1776万+3.79%14.310.73
05/234,1004,1704,1004,170-0.48%20032億2549万+4.35%14.350.73
05/164,1204,1904,1204,190-0.24%40032億4096万+5.22%14.410.73
05/154,2004,2004,2004,200+2.44%10032億4870万+5.79%14.450.74
05/124,2004,2004,1004,100-2.15%90031億7135万+3.74%14.10.72
05/104,1904,1904,1904,190+3.46%20032億4096万+6.24%14.410.73
05/084,0504,0504,0504,050+1.25%10031億3267万+3.16%13.930.71
04/244,0004,0004,0004,000-4.53%10030億9400万+2.09%13.760.7
03/304,1904,1904,1904,190+3.46%10032億4096万+7.05%14.190.76
03/244,0504,0504,0504,050+1.25%10031億3267万+3.95%13.720.73
02/214,0004,0004,0004,000+3.63%10030億9400万+2.93%13.550.72
02/164,0004,0003,8603,860-3.5%19,40029億8571万-0.72%13.080.7
01/054,0004,0004,0004,000+1.27%10030億9400万+2.7%13.550.72
01/01株式併合 10→1
2016
12/263,9503,9503,9503,950+1.54%10030億5532万+1.73%13.380.71
12/163,8903,8903,8903,890+1.57%10030億891万+0.41%13.180.7
12/153,8303,8303,8303,830-3.04%20029億6250万-0.93%12.970.69
12/073,9503,9503,9503,950+0.25%10030億5532万+2.09%13.380.71
12/063,9403,9403,9403,9400%30030億4759万+1.78%13.350.71
12/053,9403,9403,9403,940+1.81%20030億4759万+1.73%13.350.71
12/023,7903,8703,7903,870-2.03%30029億9344万-0.26%13.110.7
12/013,9503,9503,9503,950+0.25%10030億5532万+1.52%13.380.71
11/303,9403,9403,9403,9400%60030億4759万+1%13.350.71
11/223,9403,9403,9403,940-1.01%1,20030億4759万+0.79%13.350.71

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
2,500
250
7/23

250
7/5
1,800
180
8/22
5,500
55,000
12/7
--+7.35%
1/17
-15.72%
10/10
2009年
6月期
2,210
221
8/11
1,600
160
2/24

160
10/10
3,000
30,000
12/5
--+19.22%
7/15
-10.43%
2/24
2010年
6月期
2,250
225
7/15
1,970
197
6/30
12,600
126,000
8/27
-15億2379万+13.85%
8/10
-4.38%
11/25
2011年
6月期
2,410
241
10/8
2,050
205
7/8

205
7/2
2,000
20,000
6/7
18億6413万15億8567万+15.5%
7/7
-11.21%
9/26
2012年
6月期
2,700
270
7/8

270
7/7
2,120
212
9/26
3,700
37,000
7/8

37,000
7/7
20億8845万16億3982万+12.61%
8/23
-4.95%
12/5
2013年
6月期
3,900
390
5/22
2,500
250
8/15

250
8/7
5,100
51,000
11/15
30億1665万19億3375万+23.33%
7/22
-3.89%
1/21
2014年
6月期
4,780
478
9/30
3,170
317
5/12
5,000
50,000
8/12
36億9733万24億5199万+17.18%
9/30
-15.89%
2/5
2015年
6月期
4,500
450
6/24
3,240
324
7/14
900
9,000
6/24

9,000
2/25
34億8075万25億614万+16.14%
6/24
-8.74%
4/5
2016年
6月期
4,430
443
7/1
3,700
370
4/5
2,000
20,000
2/1
34億2660万28億6195万+2.7%
1/5
-6.36%
8/24
2017年
6月期
4,470
6/27

6/26
3,740
374
10/20

374
10/14
19,400
2/16
34億5754万28億9289万+7.25%
6/26
-3.36%
6/29

年間値上がり率

1984/12/28 vs 1983/12/27
13%(1.13倍)
1985/12/18 vs 1984/12/28
4%(1.04倍)
1988/12/22 vs 1987/12/07
20%(1.2倍)
1989/12/29 vs 1988/12/22
81%(1.81倍)
1990/12/28 vs 1989/12/29
-23%(0.77倍)
1991/12/30 vs 1990/12/28
1%(1.01倍)
1992/12/25 vs 1991/12/30
-29%(0.71倍)
1993/12/29 vs 1992/12/25
-29%(0.71倍)
1994/12/26 vs 1993/12/29
-13%(0.87倍)
1995/12/29 vs 1994/12/26
-24%(0.76倍)
1996/12/27 vs 1995/12/29
-8%(0.92倍)
1997/12/29 vs 1996/12/27
-50%(0.5倍)
1998/12/22 vs 1997/12/29
-34%(0.66倍)
1999/12/24 vs 1998/12/22
1%(1.01倍)
2000/12/29 vs 1999/12/24
-16%(0.84倍)
2001/12/25 vs 2000/12/29
-14%(0.86倍)
2002/12/26 vs 2001/12/25
10%(1.1倍)
2003/12/25 vs 2002/12/26
29%(1.29倍)
2004/12/29 vs 2003/12/25
52%(1.52倍)
2005/12/30 vs 2004/12/29
171%(2.71倍)
2006/12/25 vs 2005/12/30
-40%(0.6倍)
2007/12/13 vs 2006/12/25
7%(1.07倍)
2008/12/25 vs 2007/12/13
-16%(0.84倍)
2009/12/30 vs 2008/12/25
6%(1.06倍)
2010/12/27 vs 2009/12/30
13%(1.13倍)
2011/12/27 vs 2010/12/27
2%(1.02倍)
2012/12/20 vs 2011/12/27
25%(1.25倍)
2013/12/30 vs 2012/12/20
44%(1.44倍)
2014/12/24 vs 2013/12/30
-16%(0.84倍)
2015/12/10 vs 2014/12/24
21%(1.21倍)
2016/12/26 vs 2015/12/10
-6%(0.94倍)
2017/12/28 vs 2016/12/26
251%(3.51倍)