7643 ダイイチ

7643
2024/09/18
時価
163億円
PER 予
13.4倍
2010年以降
3-11.67倍
(2010-2023年)
PBR
0.98倍
2010年以降
0.4-0.99倍
(2010-2023年)
配当 予
1.82%
ROE 予
7.3%
ROA 予
4.94%
資料
Link
CSV,JSON

イベントチャート

2024/04/25~2024/09/19

イベント情報&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
2024
09/191,4321,4411,4291,433+0.07%3,700163億9157万+1.13%
09/181,4461,4461,4311,432-0.97%4,800163億8013万+1.56%
09/171,4521,4521,4441,446-0.41%3,800165億4027万+3.06%
09/131,4471,4531,4471,452+0.07%900166億890万+4.09%
09/121,4381,4601,4381,451+0.9%4,000165億9746万+4.69%
09/111,4401,4551,4381,438-0.42%4,300164億4876万+4.35%
09/101,4501,4841,4071,444-0.41%14,400165億1739万+5.4%
09/091,4321,4501,4301,450+1.26%4,800165億8602万+6.93%
09/061,4371,4481,4321,432+0.14%4,100163億8013万+5.92%
09/051,4081,4501,4081,430+1.56%4,700163億5725万+5.93%
09/041,4401,4401,4071,408-2.22%6,600161億560万+4.45%
09/031,4481,4501,4401,440-0.55%5,800164億7164万+6.98%
09/02(IR情報)17:00 自己株式の取得状況に関するお知らせ
09/02(IR情報)17:00 2024年9月期8月度の売上高前年比に関するお知らせ
09/02(自社株買い)取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日~2024年9月20日)
09/021,4771,4861,4471,448-1.96%10,700165億6315万+7.82%
08/301,4691,4871,4651,477+1.37%9,700168億9487万+10.22%
08/291,4251,4601,4241,457+2.25%7,200166億6609万+9.14%
08/281,3801,4691,3781,425+2.15%9,500163億6万+7.06%
08/271,3971,4001,3951,395+0.29%8,000159億5690万+5.05%
08/261,3801,3911,3801,391+0.8%4,200159億1114万+4.9%
08/231,3881,3881,3701,380-0.5%1,700157億8532万+4.23%
08/221,3821,3901,3821,387+0.22%3,900158億6539万+4.84%
08/211,3751,3841,3691,384+0.65%4,600158億3107万+4.69%
08/201,3791,3791,3591,375+1.25%3,300157億2813万+4.09%
08/191,3471,3791,3351,358+0.82%4,100155億3367万+2.88%
08/161,3341,3471,3341,347+0.97%1,600154億784万+2.12%
08/151,2781,3571,2751,334+4.63%8,400152億5914万+1.06%
08/141,2561,2751,2561,275+2%1,900145億8426万-3.48%
08/131,2561,2561,2351,250-0.48%3,100142億9830万-5.59%
08/09(IR情報)15:00 2024年9月期第3四半期決算短信[日本基準](非連結)
08/091,2281,2581,2171,256+3.12%3,800143億6693万-5.49%
08/081,2501,2501,2171,218-2.56%2,600139億3226万-8.63%
08/071,2361,2511,1671,250+1.13%15,000142億9830万-6.65%
08/061,1071,2671,1071,236+11.65%10,300141億3815万-7.97%
08/051,2901,2911,1071,107-16.89%17,200126億6257万-17.82%
08/02(IR情報)10:00 2024年9月期7月度の売上高前年比に関するお知らせ
08/021,3201,3791,3011,332-3.48%11,200152億3626万-1.77%
08/01(自社株買い)取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日~2024年9月20日)
08/01(IR情報)11:00 自己株式の取得状況に関するお知らせ
08/011,3961,3981,3201,380-0.22%8,300157億8532万+1.85%
07/311,3741,3831,3741,383+0.66%3,000158億1963万+2.22%
07/301,3661,3751,3531,374+0.66%3,700157億1669万+1.85%
07/291,3611,3661,3611,365+0.29%1,400156億1374万+1.41%
07/261,3531,3681,3501,361+0.67%4,600155億6798万+1.42%
07/251,3531,3701,3421,352-0.07%6,400154億6504万+0.97%
07/241,3521,3551,3521,353+0.07%3,500154億7647万+1.27%
07/231,3491,3531,3491,352+0.07%3,400154億6504万+1.43%
07/221,3431,3521,3391,351+0.75%2,600154億5360万+1.58%
07/191,3551,3551,3411,341-0.96%4,300153億3921万+1.13%
07/181,3501,3601,3501,3540%3,000154億8791万+2.27%
07/171,3561,3561,3541,354-0.15%1,400154億8791万+2.42%
07/161,3511,3571,3511,356+0.37%2,000155億1079万+2.73%
07/121,3551,3611,3511,351-0.3%6,800154億5360万+2.5%
07/111,3601,3601,3551,355-0.22%1,900154億9935万+3.04%
07/101,3601,3601,3401,358-0.15%4,200155億3367万+3.51%
07/091,3601,3601,3551,3600%2,200155億5655万+3.98%
07/081,3571,3621,3571,360+0.22%2,800155億5655万+4.37%
07/051,3651,3651,3551,357-0.59%1,300155億2223万+4.46%
07/041,3331,3701,3331,365+0.15%4,000156億1374万+5.57%
07/031,3661,3701,3561,363-0.22%1,700155億9086万+5.82%
07/02(IR情報)13:00 2024年9月期6月度の売上高前年比に関するお知らせ
07/021,3401,4001,3301,366+3.25%11,400156億2518万+6.55%
07/01(自社株買い)取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日~2024年9月20日)
07/01(IR情報)11:00 自己株式の取得状況に関するお知らせ
07/011,3291,3311,3201,323-0.45%2,700151億3332万+3.6%
06/281,3291,3331,3241,329+0.68%1,500152億195万+4.32%
06/271,3141,3221,3051,320+0.53%5,700150億9900万+3.77%
06/261,3101,3181,3091,313+1%1,700150億1893万+3.39%
06/251,2921,3011,2921,300+0.7%3,900148億7023万+2.52%
06/241,2851,2911,2701,291+1.18%2,700147億6728万+1.89%
06/211,2821,2871,2761,276-0.47%2,400145億9570万+0.79%
06/201,2751,2821,2751,282+0.55%500146億6433万+1.26%
06/191,2801,2801,2751,275+0.16%300145億8426万+0.79%
06/181,2751,2751,2731,2730%800145億6138万+0.55%
06/171,2641,2821,2641,273+0.71%1,200145億6138万+0.39%
06/141,2841,2851,2481,264-1.56%7,200144億5844万-0.39%
06/131,2881,2881,2631,284-0.54%2,400146億8721万+1.18%
06/121,3131,3131,2861,291-1.45%3,300147億6728万+1.65%
06/111,3101,3221,3071,310+0.46%3,400149億8461万+3.15%
06/101,2991,3101,2901,304+1.72%6,800149億1598万+2.68%
06/071,2771,2881,2771,282+0.79%2,000146億6433万+0.94%
06/061,2681,2731,2601,272+0.55%3,300145億4995万0%
06/051,2401,2651,2401,265+1.52%5,800144億6987万-0.71%
06/041,2471,2471,2391,246-0.08%1,800142億5254万-2.35%
06/03(自社株買い)取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日~2024年9月20日)
06/03(IR情報)15:30 自己株式の取得状況に関するお知らせ
06/03(IR情報)15:30 2024年9月期5月度の売上高前年比に関するお知らせ
06/031,2521,2521,2391,247+2.05%2,200142億6398万-2.5%
05/311,2201,2301,2201,222+0.16%1,700139億7801万-4.53%
05/30(IR情報)17:30 非上場の親会社等の決算に関するお知らせ
05/301,2001,2201,2001,220-0.16%3,800139億5514万-4.84%
05/291,2351,2361,2161,222-1.69%4,600139億7801万-4.75%
05/281,2521,2551,2431,243-0.72%3,800142億1822万-3.12%
05/271,2721,2721,2521,252-1.03%3,100143億2117万-2.49%
05/241,2751,2751,2601,265-0.47%2,200144億6987万-1.63%
05/231,2801,2801,2701,271-0.7%1,700145億3851万-1.24%
05/221,2731,2801,2731,280+0.55%1,100146億4145万-0.62%
05/211,2711,2801,2711,273+0.24%2,200145億6138万-1.32%
05/201,2801,2801,2601,270+0.32%4,000145億2707万-1.63%
05/171,2621,2841,2621,266+0.32%2,500144億8131万-2.16%
05/161,2921,2941,2621,262-2.32%9,300144億3556万-2.62%
05/151,3091,3091,2921,292-1.97%3,800147億7872万-0.54%
05/14(IR情報)15:00 2024年9月期第2四半期決算補足資料
05/14(IR情報)15:00 2024年9月期第2四半期決算短信〔日本基準〕(非連結)
05/141,3081,3191,2991,318+1.38%8,800150億7612万+1.46%
05/131,2821,3121,2821,300+1.56%2,000148億7023万+0.15%
05/101,3081,3101,2801,280-1.54%4,300146億4145万-1.23%
05/091,3001,3051,3001,300+0.31%1,400148億7023万+0.31%
05/081,3011,3011,2901,2960%1,700148億2447万0%
05/071,3141,3271,2961,296-1.07%3,700148億2447万0%
05/02(自社株買い)取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日~2024年9月20日)
05/02(IR情報)11:00 自己株式の取得状況に関するお知らせ
05/02(IR情報)11:00 2024年9月期4月度の売上高前年比に関するお知らせ
05/021,3301,3301,3101,310-1.5%1,900149億8461万+1.08%
05/011,3331,3331,3241,330-0.15%2,200152億1339万+2.7%
04/301,3131,3321,3131,332+0.99%5,000152億3626万+2.94%
04/261,3151,3191,3021,319+0.3%5,300150億8756万+2.01%
04/251,2661,3151,2661,315+3.87%5,300150億4181万+1.78%