- 7758
- 2022/03/15
- 時価
- 63億円
- PER 予
- 62.96倍
- 2010年以降
- 赤字-69.5倍
（2010-2021年） - PBR
- 0.99倍
- 2010年以降
- 0.23-0.92倍
（2010-2021年） - 配当 予
- 0%
- ROE 予
- 1.57%
- ROA 予
- 1.24%
- 資料
- Link
- CSV,JSON
セコニック（7758）の時価総額の推移
- 2010年3月31日
- 19億8240万
- 2011年3月31日
- 19億4880万
- 2012年3月30日
- 20億6800万
- 2013年3月29日
- 27億4480万
- 2014年3月31日
- 23億8157万
- 2015年3月31日
- 33億2291万
- 2016年3月31日
- 23億9731万
- 2017年3月30日
- 20億9706万
- 2018年3月30日
- 22億7160万
- 2019年3月28日
- 18億3153万
- 2020年3月31日
- 13億3717万
- 2021年3月31日
- 18億2117万
2021/09/27～2022/03/15
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 03/15 | 3,380 | 3,395 | 3,380 | 3,395 | +0.44% | 1,900 | 63億8260万 | +0.41% | 62.96 | 0.99 |
| 03/14 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 1,600 | 63億5440万 | 0% | 62.68 | 0.98 |
| 03/11 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 400 | 63億5440万 | 0% | 62.68 | 0.98 |
| 03/10 | 3,380 | 3,385 | 3,380 | 3,380 | 0% | 900 | 63億5440万 | 0% | 62.68 | 0.98 |
| 03/08 | 3,380 | 3,380 | 3,370 | 3,380 | 0% | 3,700 | 63億5440万 | 0% | 62.68 | 0.98 |
| 03/07 | 3,380 | 3,380 | 3,375 | 3,380 | 0% | 600 | 63億5440万 | 0% | 62.68 | 0.98 |
| 03/04 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 1,200 | 63億5440万 | 0% | 62.68 | 0.98 |
| 03/03 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 100 | 63億5440万 | 0% | 62.68 | 0.98 |
| 03/02 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 800 | 63億5440万 | 0% | 62.68 | 0.98 |
| 03/01 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 700 | 63億5440万 | 0% | 62.68 | 0.98 |
| 02/28 | 3,375 | 3,380 | 3,375 | 3,380 | 0% | 900 | 63億5440万 | 0% | 62.68 | 0.98 |
| 02/25 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 1,300 | 63億5440万 | 0% | 62.68 | 0.98 |
| 02/24 | 3,380 | 3,380 | 3,375 | 3,380 | 0% | 900 | 63億5440万 | 0% | 62.68 | 0.98 |
| 02/22 | 3,370 | 3,380 | 3,370 | 3,380 | 0% | 1,700 | 63億5440万 | 0% | 62.68 | 0.98 |
| 02/21 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 100 | 63億5440万 | 0% | 62.68 | 0.98 |
| 02/18 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 100 | 63億5440万 | +0.03% | 62.68 | 0.98 |
| 02/16 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 700 | 63億5440万 | +0.03% | 62.68 | 0.98 |
| 02/08 | 3,385 | 3,385 | 3,380 | 3,380 | 0% | 500 | 63億5440万 | +0.03% | 62.68 | 0.98 |
| 02/07 | 3,380 | 3,380 | 3,380 | 3,380 | -0.15% | 2,200 | 63億5440万 | +0.03% | 62.68 | 0.98 |
| 02/04 | 3,385 | 3,385 | 3,385 | 3,385 | +0.15% | 100 | 63億6380万 | +0.18% | 62.77 | 0.99 |
| 01/28 | 3,385 | 3,385 | 3,380 | 3,380 | 0% | 600 | 63億5440万 | +0.03% | 62.68 | 0.98 |
| 01/27 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 800 | 63億5440万 | +0.03% | 62.68 | 0.98 |
| 01/26 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 100 | 63億5440万 | +0.03% | 62.68 | 0.98 |
| 01/25 | 3,390 | 3,390 | 3,380 | 3,380 | 0% | 300 | 63億5440万 | +0.03% | 62.68 | 0.98 |
| 01/24 | 3,380 | 3,390 | 3,380 | 3,380 | 0% | 3,800 | 63億5440万 | 0% | 62.68 | 0.98 |
| 01/19 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 200 | 63億5440万 | 0% | 62.68 | 0.98 |
| 01/18 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 100 | 63億5440万 | 0% | 62.68 | 0.98 |
| 01/14 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 700 | 63億5440万 | 0% | 62.68 | 0.98 |
| 01/13 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 1,200 | 63億5440万 | -0.03% | 62.68 | 0.98 |
| 01/12 | 3,375 | 3,380 | 3,375 | 3,380 | 0% | 500 | 63億5440万 | -0.03% | 62.68 | 0.98 |
| 01/11 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 100 | 63億5440万 | -0.03% | 62.68 | 0.98 |
| 01/07 | 3,380 | 3,380 | 3,375 | 3,380 | 0% | 1,500 | 63億5440万 | -0.03% | 62.68 | 0.98 |
| 01/06 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 1,000 | 63億5440万 | -0.03% | 62.68 | 0.98 |
| 01/05 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 200 | 63億5440万 | -0.03% | 62.68 | 0.98 |
| 01/04 | 3,380 | 3,385 | 3,375 | 3,380 | 0% | 9,200 | 63億5440万 | -0.03% | 62.68 | 0.98 |
| 2021 | ||||||||||
| 12/30 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 1,800 | 63億5440万 | -0.03% | 62.68 | 0.98 |
| 12/29 | 3,370 | 3,385 | 3,370 | 3,380 | +0.15% | 3,800 | 63億5440万 | -0.03% | 62.68 | 0.98 |
| 12/28 | 3,370 | 3,375 | 3,370 | 3,375 | +0.15% | 500 | 63億4500万 | -0.18% | 62.59 | 0.98 |
| 12/27 | 3,370 | 3,370 | 3,370 | 3,370 | 0% | 1,400 | 63億3560万 | -0.33% | 62.49 | 0.98 |
| 12/24 | 3,365 | 3,370 | 3,365 | 3,370 | -0.3% | 1,600 | 63億3560万 | -0.33% | 62.49 | 0.98 |
| 12/23 | 3,375 | 3,385 | 3,370 | 3,380 | 0% | 13,400 | 63億5440万 | -0.03% | 62.68 | 0.98 |
| 12/22 | 3,375 | 3,390 | 3,375 | 3,380 | +0.15% | 5,900 | 63億5440万 | +0.15% | 62.68 | 0.98 |
| 12/21 | 3,380 | 3,385 | 3,375 | 3,375 | +0.15% | 10,700 | 63億4500万 | +2.09% | 62.59 | 0.98 |
| 12/20 | 3,365 | 3,380 | 3,365 | 3,370 | -0.44% | 8,600 | 63億3560万 | +4.53% | 62.49 | 0.98 |
| 12/17 | 3,385 | 3,385 | 3,385 | 3,385 | 0% | 1,700 | 63億6380万 | +8.11% | 62.77 | 0.99 |
| 12/16 | 3,385 | 3,390 | 3,385 | 3,385 | 0% | 2,000 | 63億6380万 | +11.46% | 62.77 | 0.99 |
| 12/15 | 3,390 | 3,390 | 3,385 | 3,385 | -0.15% | 13,300 | 63億6380万 | +15.02% | 62.77 | 0.99 |
| 12/14 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 7,600 | 63億7320万 | +18.99% | 62.86 | 0.99 |
| 12/13 | 3,395 | 3,400 | 3,390 | 3,390 | +0.15% | 16,500 | 63億7320万 | +23.05% | 62.86 | 0.99 |
| 12/10 | 3,385 | 3,385 | 3,385 | 3,385 | 0% | 1,500 | 63億6380万 | +27.16% | 62.77 | 0.99 |
| 12/09 | 3,385 | 3,385 | 3,385 | 3,385 | 0% | 3,900 | 63億6380万 | +31.81% | 62.77 | 0.99 |
| 12/08 | 3,390 | 3,390 | 3,385 | 3,385 | -0.15% | 16,200 | 63億6380万 | +36.82% | 62.77 | 0.99 |
| 12/07 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 4,000 | 63億7320万 | +42.5% | 62.86 | 0.99 |
| 12/06 | 3,385 | 3,390 | 3,385 | 3,390 | +0.3% | 32,000 | 63億7320万 | +48.49% | 62.86 | 0.99 |
| 12/03 | 3,385 | 3,385 | 3,380 | 3,380 | -0.15% | 26,100 | 63億5440万 | +54.41% | 62.68 | 0.98 |
| 12/02 | 3,375 | 3,385 | 3,375 | 3,385 | +0.3% | 23,000 | 63億6380万 | +61.65% | 62.77 | 0.99 |
| 12/01 | 3,380 | 3,380 | 3,375 | 3,375 | -0.15% | 42,300 | 63億4500万 | +68.83% | 62.59 | 0.98 |
| 11/30 | 3,380 | 3,385 | 3,380 | 3,380 | 0% | 20,800 | 63億5440万 | +77.43% | 62.68 | 0.98 |
| 11/29 | 3,380 | 3,385 | 3,380 | 3,380 | 0% | 28,300 | 63億5440万 | +86.74% | 62.68 | 0.98 |
| 11/26 | 3,380 | 3,385 | 3,380 | 3,380 | 0% | 19,200 | 63億5440万 | +96.97% | 62.68 | 0.98 |
| 11/25 | 3,380 | 3,380 | 3,375 | 3,380 | +0.15% | 48,400 | 63億5440万 | +108.38% | 62.68 | 0.98 |
| 11/24 | 3,375 | 3,380 | 3,375 | 3,375 | 0% | 10,300 | 63億4500万 | +121.02% | 62.59 | 0.98 |
| 11/22 | 3,375 | 3,380 | 3,375 | 3,375 | -0.15% | 17,500 | 63億4500万 | +135.52% | 62.59 | 0.98 |
| 11/19 | 3,375 | 3,380 | 3,370 | 3,380 | +0.45% | 86,100 | 63億5440万 | +152.43% | 62.68 | 0.98 |
| 11/18 | 3,375 | 3,385 | 3,365 | 3,365 | +4.02% | 297,700 | 63億2620万 | +170.28% | 62.4 | 0.98 |
| 11/17 | 3,235 | 3,235 | 3,235 | 3,235 | +97.86% | 8,500 | 60億8180万 | +180.82% | 59.99 | 0.94 |
| 11/16 | 1,635 | 1,635 | 1,635 | 1,635 | +22.47% | 3,500 | 30億7380万 | +53.52% | 30.32 | 0.48 |
| 11/15 | 1,335 | 1,335 | 1,335 | 1,335 | +28.99% | 7,900 | 25億980万 | +28.24% | 24.76 | 0.39 |
| 11/12 | 1,048 | 1,048 | 1,035 | 1,035 | -0.58% | 400 | 19億4580万 | +0.58% | 19.19 | 0.3 |
| 11/11 | 1,055 | 1,055 | 1,041 | 1,041 | +0.68% | 200 | 19億5708万 | +1.07% | 19.3 | 0.3 |
| 11/10 | 1,045 | 1,049 | 1,034 | 1,034 | -1.24% | 800 | 19億4392万 | +0.29% | 19.17 | 0.3 |
| 11/09 | 1,047 | 1,047 | 1,047 | 1,047 | +0.58% | 100 | 19億6836万 | +1.55% | 19.42 | 0.31 |
| 11/08 | 1,041 | 1,041 | 1,041 | 1,041 | -0.38% | 100 | 19億5708万 | +0.97% | 19.3 | 0.3 |
| 11/05 | 1,045 | 1,064 | 1,045 | 1,045 | 0% | 1,700 | 19億6460万 | +1.36% | 19.38 | 0.3 |
| 11/04 | 1,031 | 1,045 | 1,031 | 1,045 | +1.46% | 700 | 19億6460万 | +1.36% | 19.38 | 0.3 |
| 11/01 | 1,023 | 1,030 | 1,023 | 1,030 | +1.98% | 600 | 19億3640万 | -0.1% | 19.1 | 0.3 |
| 10/29 | 1,010 | 1,010 | 1,009 | 1,010 | +0.1% | 1,700 | 18億9880万 | -2.04% | 18.73 | 0.29 |
| 10/28 | 1,009 | 1,009 | 1,009 | 1,009 | -1.08% | 500 | 18億9692万 | -2.13% | 18.71 | 0.29 |
| 10/27 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 100 | 19億1760万 | -1.16% | 18.92 | 0.3 |
| 10/26 | 1,020 | 1,020 | 1,020 | 1,020 | +0.69% | 100 | 19億1760万 | -1.26% | 18.92 | 0.3 |
| 10/25 | 1,020 | 1,020 | 1,013 | 1,013 | -0.49% | 300 | 19億444万 | -2.03% | 18.79 | 0.3 |
| 10/22 | 1,018 | 1,018 | 1,018 | 1,018 | +0.69% | 100 | 19億1384万 | -1.74% | 18.88 | 0.3 |
| 10/21 | 1,021 | 1,023 | 1,007 | 1,011 | -0.88% | 1,200 | 19億68万 | -2.51% | 18.75 | 0.29 |
| 10/20 | 1,027 | 1,027 | 1,020 | 1,020 | -0.2% | 300 | 19億1760万 | -1.83% | 18.92 | 0.3 |
| 10/19 | 1,022 | 1,022 | 1,022 | 1,022 | -0.39% | 200 | 19億2136万 | -1.73% | 18.95 | 0.3 |
| 10/18 | 1,026 | 1,026 | 1,026 | 1,026 | +0.59% | 200 | 19億2888万 | -1.44% | 19.03 | 0.3 |
| 10/15 | 1,017 | 1,020 | 1,017 | 1,020 | +0.89% | 200 | 19億1760万 | -2.02% | 18.92 | 0.3 |
| 10/14 | 1,014 | 1,015 | 1,011 | 1,011 | -1.56% | 1,400 | 19億68万 | -2.98% | 18.75 | 0.29 |
| 10/13 | 1,032 | 1,032 | 1,027 | 1,027 | -1.25% | 300 | 19億3076万 | -1.53% | 19.04 | 0.3 |
| 10/12 | 1,070 | 1,070 | 1,040 | 1,040 | -2.8% | 1,800 | 19億5520万 | -0.29% | 19.29 | 0.3 |
| 10/11 | 1,060 | 1,070 | 1,060 | 1,070 | +3.68% | 700 | 20億1160万 | +2.59% | 19.84 | 0.31 |
| 10/07 | 1,032 | 1,032 | 1,032 | 1,032 | -1.53% | 100 | 19億4016万 | -0.96% | 19.14 | 0.3 |
| 10/06 | 1,035 | 1,048 | 1,029 | 1,048 | 0% | 7,700 | 19億7024万 | +0.58% | 19.43 | 0.31 |
| 10/05 | 1,055 | 1,055 | 1,048 | 1,048 | -1.6% | 200 | 19億7024万 | +0.58% | 19.43 | 0.31 |
| 10/04 | 1,048 | 1,080 | 1,048 | 1,065 | +1.62% | 900 | 20億220万 | +2.21% | 19.75 | 0.31 |
| 10/01 | 1,048 | 1,048 | 1,048 | 1,048 | +0.96% | 100 | 19億7024万 | +0.58% | 19.43 | 0.31 |
| 09/30 | 1,038 | 1,038 | 1,038 | 1,038 | +0.1% | 200 | 19億5144万 | -0.29% | 19.25 | 0.31 |
| 09/29 | 1,052 | 1,052 | 1,037 | 1,037 | -1.52% | 200 | 19億4956万 | -0.38% | 19.23 | 0.31 |
| 09/28 | 1,043 | 1,053 | 1,043 | 1,053 | +0.96% | 900 | 19億7964万 | +1.25% | 19.53 | 0.31 |
| 09/27 | 1,033 | 1,043 | 1,033 | 1,043 | +1.66% | 400 | 19億6084万 | +0.38% | 19.34 | 0.31 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,450 145 6/15 145 6/10 | 920 92 2/12 | 38,000 380,000 7/23 | - | - | 19億8240万 3/31 |
| 2011年 3月期 | 1,440 144 1/17 | 900 90 3/17 90 3/16 他2件 | 10,000 100,000 1/17 | 24億1920万 | 15億1200万 | 19億4880万 3/31 |
| 2012年 3月期 | 1,300 130 3/21 | 820 82 12/19 | 101,700 1,017,000 3/21 | 21億8400万 | 13億7760万 | 20億6800万 3/30 |
| 2013年 3月期 | 1,610 161 3/21 | 800 80 6/4 80 5/16 他2件 | 11,300 113,000 11/12 | 27億480万 | 13億4400万 | 27億4480万 3/29 |
| 2014年 3月期 | 2,790 279 4/16 | 1,150 115 6/27 115 6/26 | 186,300 1,863,000 4/16 | 46億8720万 | 19億3200万 | 23億8157万 3/31 |
| 2015年 3月期 | 2,880 288 2/18 | 1,280 128 5/28 128 5/27 他3件 | 938,200 9,382,000 2/18 | 54億1440万 | 24億640万 | 33億2291万 3/31 |
| 2016年 3月期 | 2,240 224 6/8 | 1,060 106 2/12 | 104,100 1,041,000 6/5 | 42億1120万 | 19億9280万 | 23億9731万 3/31 |
| 2017年 3月期 | 1,430 143 5/23 | 1,051 11/14 11/9 | 12,200 122,000 7/25 | 26億8840万 | 19億7588万 | 20億9706万 3/30 |
| 2018年 3月期 | 1,480 1/30 | 1,107 4/17 | 49,000 11/7 | 27億8240万 | 20億8116万 | 22億7160万 3/30 |
| 2019年 3月期 | 1,480 5/23 | 880 12/25 | 11,400 12/6 | 27億8240万 | 16億5440万 | 18億3153万 3/28 |
| 2020年 3月期 | 1,300 1/10 | 730 3/26 | 30,600 12/23 | 24億4400万 | 13億7240万 | 13億3717万 3/31 |
| 2021年 3月期 | 1,149 2/25 | 748 4/6 | 22,400 12/17 | 21億6012万 | 14億624万 | 18億2117万 3/31 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
