7711 助川電気工業

7711
2024/03/28
時価
78億円
PER 予
16.1倍
2010年以降
赤字-142.34倍
(2010-2023年)
PBR
2.03倍
2010年以降
0.42-3.06倍
(2010-2023年)
配当 予
2.25%
ROE 予
12.61%
ROA 予
7.16%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,318
始値
1,317
高値
1,344
安値
1,316
終値 +0.99%
1,331
出来高 +51.85%
20,500

乖離率

株価(5日)
移動平均値
+0.08%
1,330
株価(25日)
移動平均値
0%
1,331
出来高(5日)
移動平均値
-18.91%
25,280

2023/10/30~2024/03/28

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
03/281,3171,3441,3161,331+0.99%20,50078億1297万0%16.12.03
03/271,3231,3321,3171,318-0.45%13,50077億3666万-0.83%15.942.01
03/261,3491,3491,3141,324-1.93%22,80077億7188万-0.3%16.012.02
03/251,3381,3751,3251,350+1.81%35,90079億2450万+1.81%16.332.06
03/221,3311,3501,3191,326-0.3%33,70077億8362万+0.3%16.042.02
03/211,3501,3501,3231,330-0.97%27,80078億710万+0.83%16.092.03
03/191,3261,3431,3151,343+1.28%20,40078億8341万+1.9%16.242.05
03/181,3341,3401,3151,326-0.38%19,40077億8362万+0.84%16.042.02
03/151,3051,3601,2961,331+1.06%42,20078億1297万+1.68%16.12.03
03/141,3061,3201,2761,317+0.84%29,40077億3079万+1.15%15.932.01
03/131,3501,3581,3041,306-3.12%24,20076億6622万+0.77%15.791.99
03/121,3051,3491,2941,348+2.51%27,90079億1276万+4.42%16.32.06
03/111,3371,3781,3141,315-3.66%46,70077億1905万+2.49%15.92.01
03/081,3921,3991,3521,365-2.43%36,80080億1255万+6.89%16.512.08
03/071,3981,4461,3761,399+3.32%154,90082億1213万+10.24%16.922.13
03/061,3141,3561,3061,354+2.5%29,00079億4798万+7.46%16.382.07
03/051,3101,3351,3081,3210%32,70077億5427万+5.51%15.982.01
03/041,3351,3541,3211,321+0.08%40,00077億5427万+6.02%15.982.01
03/011,3311,3311,3071,320-0.83%29,80077億4840万+6.37%15.962.01
02/291,3301,3351,3001,331+0.08%27,90078億1297万+7.69%16.12.03
02/281,3361,3451,3151,330-0.37%17,10078億710万+8.13%16.092.03
02/271,3481,3551,3301,335-1.77%18,70078億3645万+8.98%16.152.04
02/261,3351,3601,3161,359+4.54%70,70079億7733万+11.76%16.442.07
02/221,2891,3231,2701,300+1.96%56,00076億3100万+7.71%15.721.98
02/211,2781,2811,2721,275-0.55%9,80074億8425万+6.34%15.421.94
02/201,2941,3051,2801,282-1.46%20,60075億2534万+7.37%15.51.96
02/191,2691,3101,2661,301+3.42%58,80076億3687万+9.51%15.731.98
02/161,2451,2641,2331,258+1.04%28,40073億8446万+6.43%15.211.92
02/151,2711,2731,2331,245-2.05%38,40073億815万+5.87%15.061.9
02/141,2651,2841,2501,271-1.85%42,00074億6077万+8.45%15.371.94
02/131,3061,3061,2581,295+2.05%99,10076億165万+10.97%15.661.98
02/091,2301,2691,2071,269+8.74%188,50074億4903万+9.21%15.351.94
02/081,1571,1701,1391,167+0.09%25,40068億5029万+0.78%14.111.78
02/071,1801,1801,1551,1660%20,70068億4442万+0.69%14.11.78
02/061,1761,1761,1521,166-0.43%10,90068億4442万+0.6%14.11.78
02/051,1621,1761,1591,171+1.04%9,80068億7377万+0.86%14.161.79
02/021,1591,1691,1521,1590%11,00068億333万-0.17%14.021.77
02/011,1641,1661,1441,159-0.69%10,10068億333万+0.09%14.021.77
01/311,1671,1681,1561,167-0.34%13,40068億5029万+0.95%14.111.78
01/301,1611,2031,1611,171+0.52%32,90068億7377万+1.47%14.161.79
01/291,1661,1771,1561,165-0.17%6,40068億3855万+1.22%14.091.78
01/261,1881,1881,1631,167-1.77%9,80068億5029万+1.48%14.111.78
01/251,1901,1971,1781,188-1.25%15,70069億7356万+3.39%14.371.81
01/241,2001,2191,1921,203+1.78%28,90070億6161万+4.88%14.551.83
01/231,1801,2041,1731,182-0.84%39,30069億3834万+3.32%14.31.8
01/221,1691,1971,1601,192+5.11%69,30069億9704万+4.38%14.421.82
01/191,1271,1381,1201,134+1.61%12,60066億5658万-0.44%13.711.73
01/181,1161,1261,1131,1160%9,90065億5092万-2.19%13.51.7
01/171,1331,1331,1121,116-1.24%28,50065億5092万-2.36%13.51.7
01/161,1501,1501,1191,130-1.22%16,60066億3310万-1.48%13.671.72
01/151,1471,1571,1391,144+0.44%21,30067億1528万-0.52%13.841.74
01/121,1281,1391,1161,139+1.24%22,20066億8593万-1.13%13.781.74
01/111,1451,1451,1181,125-1.92%39,10066億375万-2.34%13.611.72
01/101,1421,1491,1281,147+0.61%14,70067億3289万-0.43%13.871.75
01/091,1561,1641,1331,140-1.38%24,80066億9180万-0.96%13.791.74
01/051,1691,1751,1511,156-1.11%20,40067億8572万+0.52%13.981.76
01/041,1631,1771,1451,169-0.6%23,90068億6203万+1.65%14.141.78
2023
12/291,2001,2001,1721,176-2%21,10069億312万+2.44%14.221.79
12/281,2081,2091,1911,200-0.66%30,00070億4400万+4.71%14.511.83
12/271,1651,2081,1651,208+3.51%81,60070億9096万+5.69%14.611.84
12/261,1491,1951,1311,167+7.56%161,60068億5029万+2.46%14.111.78
12/251,1151,1201,0821,085-2.52%41,30063億6895万-4.49%13.121.65
12/221,1141,1301,1101,113+0.72%26,50065億3331万-2.11%13.461.7
12/211,1161,1201,1021,105-0.99%22,00064億8635万-2.73%13.361.69
12/201,1271,1451,1161,116-1.33%23,00065億5092万-1.67%13.51.7
12/191,1321,1401,1181,131-0.09%17,20066億3897万-0.18%13.681.72
12/181,1371,1501,1201,132-1.74%17,50066億4484万+0.09%13.691.73
12/151,1141,1521,1141,152+3.32%20,10067億6224万+1.95%13.931.76
12/141,1331,1451,1121,115-1.59%34,50065億4505万-1.33%13.481.7
12/131,1651,1651,1321,133-0.18%14,60066億5071万+0.18%13.71.73
12/121,1811,1811,1351,135-3.16%35,00066億6245万+0.18%13.731.73
12/111,1711,1921,1551,172+0.6%38,40068億7964万+3.35%14.171.79
12/081,2241,2371,1561,165-4.82%66,60068億3855万+2.82%14.091.78
12/071,1941,2481,1751,224+1.24%80,30071億8488万+8.13%14.81.87
12/061,1681,2431,1421,209+2.63%112,40070億9683万+7.18%14.621.84
12/051,1501,3781,1501,178+2.17%538,80069億1486万+4.71%14.251.8
12/041,1801,1811,1431,153+2.95%42,30067億6811万+2.58%13.941.76
12/011,1291,1291,1151,120+0.27%14,20065億7440万-0.27%13.551.71
11/301,1281,1301,1121,117-0.98%6,90065億5679万-0.62%13.511.7
11/291,1251,1361,1241,128-0.62%5,00066億2136万+0.27%13.641.72
11/281,1431,1431,1231,135-0.18%8,90066億6245万+0.89%13.731.73
11/271,1301,1411,1171,137+0.62%16,80066億7419万+1.07%13.751.73
11/241,1121,1371,1121,130+1.71%16,30066億3310万+0.53%13.671.72
11/221,1011,1161,0961,111+0.09%10,50065億2157万-1.16%13.441.69
11/211,1001,1101,0911,110+1.56%6,50065億1570万-1.33%13.421.69
11/201,1031,1161,0711,093-1.26%21,50064億1591万-2.76%13.221.67
11/171,0861,1281,0861,107+1.1%19,20064億9809万-1.69%13.391.69
11/161,0771,1011,0551,095+1.67%19,20064億2765万-2.93%13.241.67
11/151,0851,0871,0731,077+0.19%10,20063億2199万-4.77%13.031.64
11/141,0671,1001,0671,075+1.13%16,20063億1025万-5.29%131.64
11/131,1111,1141,0581,063-4.32%56,90062億3981万-6.59%12.861.62
11/101,1151,1251,1021,111-4.06%41,50065億2157万-2.71%13.441.69
11/091,1521,1651,1331,158+1.4%21,30067億9746万+1.31%14.011.77
11/081,1641,1641,1331,142-2.23%12,10067億354万-0.26%13.811.74
11/071,1621,1681,1481,168+0.52%15,50068億5616万+1.74%14.131.78
11/061,1471,1701,1401,162+1.31%20,20068億2094万+0.96%14.051.77
11/021,1401,1481,1291,147+0.61%7,70067億3289万-0.69%13.871.75
11/011,1461,1531,1391,140-0.52%10,20066億9180万-1.72%13.791.74
10/311,1171,1461,1151,146+2.14%7,20067億2702万-1.72%13.861.75
10/301,1451,1601,1221,122-2.52%15,90065億8614万-4.27%13.571.71

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
9月期
993
10/9
780
9/18
22,000
1/16
--+10.09%
6/4
-32.6%
10/8
2009年
9月期
830
8/26

6/16
494
10/29

10/28
14,000
10/8
--+25.94%
12/10
-24.07%
11/30
2010年
9月期
701
10/1
400
8/10
16,000
8/6
--+16.35%
1/12
-25.12%
8/9
2011年
9月期
578
1/17
345
5/10

5/6

他2件
9,000
12/20
38億7838万23億1495万+36.14%
1/17
-21.58%
10/19
2012年
9月期
360
10/3
226
5/28
16,000
5/28
24億1560万15億1646万+12.16%
1/16
-19.63%
5/28
2013年
9月期
485
5/8
232
10/29
40,000
5/7
32億5435万15億5672万+47.19%
5/7
-25.46%
6/7
2014年
9月期
630
9/11
349
12/3
27,000
6/9
42億2730万23億4179万+19.89%
6/9
-5.81%
12/3
2015年
9月期
1,310
12/2
570
10/16
619,000
12/2
87億9010万38億2470万+58.39%
12/1
-22.78%
8/25
2016年
9月期
770
10/9
586
6/16
11,100
12/18
51億6670万39億3206万+5.36%
5/10
-11.97%
12/10
2017年
9月期
790
3/9
576
11/9
435,000
9/22
53億90万38億6496万+13.72%
3/9
-9.27%
4/17
2018年
9月期
1,387
1/19
698
10/6
922,100
10/12
93億677万46億8358万+33.18%
1/19
-20.06%
10/29
2019年
9月期
896
10/3
543
12/25
269,400
8/21
60億1216万36億4353万+7.57%
9/17
-19.51%
12/25
2020年
9月期
714
9/28
438
3/17
296,900
8/7
41億9118万25億7106万+11.34%
9/28
-21.4%
3/13
2021年
9月期
1,072
9/9
555
11/4
2,365,200
1/15
62億9264万32億5785万+41.63%
1/14
-9.71%
8/20
2022年
9月期
1,901
9/6
787
2/24
1,503,200
9/6
111億5887万46億1969万+33.62%
9/6
-13.61%
10/13
2023年
9月期
1,712
1/11
1,163
11/11
1,848,600
1/11
100億4944万68億2681万+19.02%
1/10
-11.36%
10/16
最新1,331
2024/3/28
20,50078億1297万0%
1,331

年間値上がり率

1992/12/28 vs 1991/12/30
-60%(0.4倍)
1993/12/28 vs 1992/12/28
-24%(0.76倍)
1994/12/30 vs 1993/12/28
37%(1.37倍)
1995/12/29 vs 1994/12/30
-24%(0.76倍)
1996/12/27 vs 1995/12/29
-25%(0.75倍)
1997/12/30 vs 1996/12/27
-70%(0.3倍)
1998/12/24 vs 1997/12/30
23%(1.23倍)
1999/12/30 vs 1998/12/24
-25%(0.75倍)
2000/12/26 vs 1999/12/30
6%(1.06倍)
2001/12/19 vs 2000/12/26
-8%(0.92倍)
2002/12/20 vs 2001/12/19
-21%(0.79倍)
2003/12/29 vs 2002/12/20
5%(1.05倍)
2004/12/30 vs 2003/12/29
190%(2.9倍)
2005/12/30 vs 2004/12/30
159%(2.59倍)
2006/12/27 vs 2005/12/30
-27%(0.73倍)
2007/12/28 vs 2006/12/27
12%(1.12倍)
2008/12/29 vs 2007/12/28
-30%(0.7倍)
2009/12/24 vs 2008/12/29
-19%(0.81倍)
2010/12/27 vs 2009/12/24
-27%(0.73倍)
2011/12/30 vs 2010/12/27
-19%(0.81倍)
2012/12/28 vs 2011/12/30
-16%(0.84倍)
2013/12/30 vs 2012/12/28
36%(1.36倍)
2014/12/30 vs 2013/12/30
139%(2.39倍)
2015/12/30 vs 2014/12/30
-28%(0.72倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
46%(1.46倍)
2018/12/28 vs 2017/12/29
-36%(0.64倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
3%(1.03倍)
2021/12/30 vs 2020/12/30
48%(1.48倍)
2022/12/30 vs 2021/12/30
57%(1.57倍)
2023/12/29 vs 2022/12/30
-18%(0.82倍)
2024/03/28 vs 2023/12/29
13%(1.13倍)
過去安値
148円(2003/03/20)
799%(8.99倍)
1,331円(3/28)