7877 永大化工

7877
2024/06/21
時価
22億円
PER 予
12.64倍
2010年以降
赤字-78.4倍
(2010-2024年)
PBR
0.29倍
2010年以降
0.11-0.41倍
(2010-2024年)
配当 予
3.29%
ROE 予
2.29%
ROA 予
1.67%
資料
Link
CSV,JSON

株価チャート

株価

6/21

前日 (6/20)
1,517
始値
1,519
高値
1,520
安値
1,519
終値 +0.2%
1,520
出来高 +300%
800

乖離率

株価(5日)
移動平均値
+0.73%
1,509
株価(25日)
移動平均値
+0.93%
1,506
出来高(5日)
移動平均値
-48.72%
1,560

2024/01/12~2024/06/21

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
06/211,5191,5201,5191,520+0.2%80022億1920万+0.93%12.640.29
06/201,5171,5171,5171,517+0.8%20022億1482万+0.8%12.610.29
06/191,5021,5091,5011,505+0.13%1,80021億9730万-0.07%12.510.29
06/181,5051,5081,5031,503+0.2%2,80021億9438万-0.2%12.490.29
06/171,5031,5031,5001,500-0.2%2,20021億9000万-0.46%12.470.29
06/141,5051,5051,5031,5030%30021億9438万-0.33%12.490.29
06/131,5031,5031,5031,5030%50021億9438万-0.4%12.490.29
06/121,5041,5101,5031,503-0.07%1,10021億9438万-0.46%12.490.29
06/111,5041,5071,5031,504+0.07%1,10021億9584万-0.4%12.50.29
06/101,5021,5031,5021,503+0.07%90021億9438万-0.46%12.490.29
06/071,5001,5021,5001,502+0.13%60021億9292万-0.66%12.490.29
06/061,5021,5021,4971,500-0.07%1,00021億9000万-0.86%12.470.29
06/051,5041,5041,5011,501-0.2%40021億9146万-0.86%12.480.29
06/041,5021,5051,5021,504+0.13%1,80021億9584万-0.73%12.50.29
06/031,5011,5021,5011,502+0.13%80021億9292万-0.86%12.490.29
05/311,5001,5041,4971,5000%1,60021億9000万-1.12%12.470.29
05/291,5001,5001,5001,500+0.13%30021億9000万-1.19%12.470.29
05/281,4961,4981,4961,498+0.2%20021億8708万-1.38%12.450.28
05/271,5051,5051,4951,495-0.66%1,10021億8270万-1.77%12.430.28
05/241,5061,5181,5051,505-0.07%1,80021億9730万-1.25%12.510.29
05/231,5291,5291,5061,506-1.83%1,20021億9876万-1.31%12.520.29
05/221,5341,5341,5341,534+0.85%10022億3964万+0.33%12.750.29
05/211,5161,5211,5161,521+0.86%90022億2066万-0.65%12.640.29
05/201,5121,5121,5081,508+0.07%70022億168万-1.63%12.540.29
05/171,5071,5071,5071,5070%10022億22万-1.89%12.530.29
05/161,5291,5291,4951,507-1.18%2,00022億22万-2.02%12.530.29
05/151,5271,5271,5251,525-0.13%2,50022億2650万-0.97%12.680.29
05/141,5271,5271,5271,5270%10022億2942万-0.97%12.690.29
05/131,5251,5291,5251,527+0.46%1,30022億2942万-1.17%12.690.29
05/091,5201,5201,5201,5200%60022億1920万-1.75%12.640.29
05/081,5201,5201,5201,520-0.59%40022億1920万-1.81%12.640.29
05/011,5291,5291,5291,529+1.46%10022億3234万-1.35%12.710.29
04/301,5061,5071,5061,507-0.2%30022億22万-2.77%12.530.29
04/251,5391,5391,5101,510-1.88%50022億460万-2.71%12.550.29
04/241,5081,5391,5081,539-0.26%60022億4694万-0.9%12.790.29
04/231,5201,5431,5201,543+1.58%20022億5278万-0.71%12.830.29
04/191,5031,5191,5001,519-0.2%40022億1774万-2.25%12.630.29
04/181,5141,5221,5001,522+0.53%1,30022億2212万-2.12%12.650.29
04/161,5201,5211,4911,514-1.05%4,30022億1044万-2.7%12.590.29
04/151,5211,5301,5211,530-0.13%1,80022億3380万-1.8%12.720.29
04/121,5401,5401,5321,5320%40022億3672万-1.73%12.740.29
04/111,5321,5321,5321,532-1.92%30022億3672万-1.79%12.740.29
04/101,5621,5621,5621,5620%10022億8052万+0.06%12.990.3
04/081,5481,5621,5451,562+1.1%60022億8052万+0.06%12.990.3
04/051,5611,5611,5451,545-1.97%1,70022億5570万-1.02%12.840.29
04/041,5771,5771,5761,576-0.63%30023億96万+0.96%13.10.3
04/031,5851,5861,5851,586+0.06%20023億1556万+1.6%13.180.3
04/021,5851,5871,5791,585+0.7%80023億1410万+1.6%13.180.3
04/011,5531,5881,5531,574+1.42%70022億9804万+0.96%13.090.3
03/291,5501,5741,5501,552-0.58%60022億6592万-0.39%11.490.3
03/281,5131,5781,5131,561-1.39%2,80022億7906万+0.19%11.560.3
03/271,5831,5931,5801,583-0.63%2,20023億1118万+1.6%11.720.3
03/261,5771,5931,5771,593+1.01%1,10023億2578万+2.38%11.790.3
03/251,5581,5771,5581,577+1.41%1,40023億242万+1.48%11.680.3
03/221,5561,5571,5551,555+0.32%50022億7030万+0.13%11.510.3
03/211,5451,5511,5441,550+0.45%6,50022億6300万-0.19%11.480.29
03/191,5491,5541,5431,543-0.39%2,40022億5278万-0.58%11.420.29
03/181,5501,5541,5481,5490%1,10022億6154万-0.19%11.470.29
03/151,5481,5491,5481,549+0.06%1,70022億6154万-0.19%11.470.29
03/141,5481,5481,5431,5480%2,80022億6008万-0.26%11.460.29
03/131,5501,5501,5481,548-0.06%1,10022億6008万-0.26%11.460.29
03/121,5451,5491,5431,549-0.06%1,00022億6154万-0.19%11.470.29
03/111,5681,5681,5501,550-0.58%2,50022億6300万-0.06%11.480.29
03/081,5541,5591,5531,559+0.32%50022億7614万+0.52%11.540.3
03/071,5591,5591,5541,554-0.38%70022億6884万+0.26%11.510.3
03/061,5611,5611,5601,560-0.06%70022億7760万+0.71%11.550.3
03/051,5621,5621,5591,561-0.06%4,00022億7906万+0.9%11.560.3
03/041,5591,5621,5591,562+0.71%4,10022億8052万+1.03%11.560.3
03/011,5521,5521,5511,551-0.51%20022億6446万+0.39%11.480.29
02/281,5541,5591,5541,559-0.26%20022億7614万+0.97%11.540.3
02/271,5631,5631,5631,5630%10022億8198万+1.3%11.570.3
02/261,5611,5641,5611,563+0.13%40022億8198万+1.36%11.570.3
02/221,5431,5611,5431,561+1.04%1,60022億7906万+1.36%11.560.3
02/211,5471,5551,5451,545-1.02%60022億5570万+0.39%11.440.29
02/201,5601,5611,5601,561+0.71%14,00022億7906万+1.5%11.560.3
02/191,5451,5501,5451,550+0.52%5,40022億6300万+0.91%11.480.29
02/151,5451,5451,5421,542-0.19%50022億5132万+0.46%11.420.29
02/141,5421,5451,5421,545+0.19%30022億5570万+0.65%11.440.29
02/131,5431,5431,5421,542-0.52%80022億5132万+0.52%11.420.29
02/091,5451,5501,5451,550+0.45%60022億6300万+1.11%11.480.29
02/081,5481,5481,5431,543-0.32%50022億5278万+0.72%11.420.29
02/071,5491,5501,5481,548+0.13%1,60022億6008万+1.18%11.460.29
02/061,5461,5461,5451,546-0.06%30022億5716万+1.11%11.450.29
02/051,5431,5471,5401,547+0.45%1,20022億5862万+1.31%11.450.29
02/021,5401,5401,5401,5400%1,20022億4840万+0.92%11.40.29
02/011,5401,5401,5381,5400%1,00022億4840万+0.98%11.40.29
01/311,5331,5401,5251,540+0.59%2,10022億4840万+1.05%11.40.29
01/301,5321,5331,5271,531-0.2%1,20022億3526万+0.53%11.330.29
01/291,5341,5351,5301,534+0.26%80022億3964万+0.79%11.360.29
01/261,5301,5351,5301,5300%1,40022億3380万+0.59%11.330.29
01/251,5301,5301,5291,530+0.46%1,00022億3380万+0.59%11.330.29
01/241,5251,5251,5231,523-0.46%1,80022億2358万+0.2%11.280.29
01/231,5351,5351,5251,530-0.33%2,10022億3380万+0.66%11.330.29
01/221,5351,5361,5251,535+0.07%3,90022億4110万+1.05%11.360.29
01/191,5231,5341,5231,534+0.13%20022億3964万+1.05%11.360.29
01/181,5341,5351,5291,532+0.66%1,00022億3672万+0.99%11.340.29
01/171,5361,5361,5221,522-0.2%30022億2212万+0.4%11.270.29
01/161,5251,5251,5251,5250%20022億2650万+0.66%11.290.29
01/151,5191,5331,5191,525+0.46%2,70022億2650万+0.66%11.290.29
01/121,5341,5341,5181,518-1.04%90022億1628万+0.26%11.240.29

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
1,680
336
4/6
700
140
3/17
14,000
70,000
12/25
--+7.94%
5/19
-20.18%
12/21
2009年
3月期
855
171
6/12
350
70
2/18
7,000
35,000
11/14
--+43.3%
6/2
-21.84%
2/24
2010年
3月期
660
132
6/2
385
77
4/6
8,600
43,000
12/15
--+17.82%
4/12
-13.53%
7/21
2011年
3月期
1,155
231
2/7
505
101
3/15

101
4/6

他2件
34,600
173,000
2/4
16億8630万7億3730万+39.09%
2/7
-35.74%
3/16
2012年
3月期
925
185
3/27

185
3/26

他2件
625
125
11/22
7,000
35,000
3/2
13億5050万9億1250万+15.05%
2/27
-9.92%
8/12
2013年
3月期
1,285
257
3/21
750
150
9/20

150
5/31
21,000
105,000
3/12
18億7610万10億9500万+17.36%
3/21
-12.16%
5/31
2014年
3月期
1,285
257
1/21
985
197
6/13
15,400
77,000
1/20
18億7610万14億3810万+9.5%
5/13
-12.72%
6/7
2015年
3月期
1,495
299
3/23
1,105
221
4/16

221
4/15
14,800
74,000
4/15
21億8270万16億1330万+11.92%
8/20
-7.18%
10/15
2016年
3月期
1,615
323
8/11
1,430
286
2/12

286
4/6
9,200
46,000
5/15
23億5790万20億8780万+5.57%
5/12
-5.86%
8/25
2017年
3月期
1,545
309
3/21

309
3/13
1,195
239
9/29
13,200
66,000
11/22
22億5570万17億4470万+8.05%
2/10
-8.4%
7/1
2018年
3月期
2,100
420
1/22

420
1/19
1,390
278
4/17

278
4/11
16,400
82,000
10/16
30億6600万20億2940万+11.58%
10/16
-5.87%
2/6
2019年
3月期
1,960
392
5/10
1,510
12/25
35,700
3/18
28億6160万22億460万+3.14%
2/8
-8.87%
10/29
2020年
3月期
1,774
1/27
1,309
3/30
37,600
1/24
25億9004万19億1114万+3.72%
1/15
-14.93%
4/3
2021年
3月期
1,771
3/17
1,260
4/6
30,400
6/30
25億8566万18億3960万+6.12%
3/15
-6.33%
3/30
2022年
3月期
1,772
1/17
1,545
3/30
5,400
7/8
25億8712万22億5570万+2.8%
1/17
-4.49%
4/1
2023年
3月期
1,660
5/18
1,385
11/16
14,700
11/16
24億2360万20億2210万+5.06%
3/6
-10.17%
11/16
2024年
3月期
1,630
9/27

9/26
1,432
4/19
14,000
2/20
23億7980万20億9072万+4.51%
8/10
-5.15%
10/24
最新1,520
2024/6/21
80022億1920万+0.93%
1,506

年間値上がり率

1996/12/27 vs 1995/12/29
20%(1.2倍)
1997/12/29 vs 1996/12/27
-77%(0.23倍)
1998/12/25 vs 1997/12/29
14%(1.14倍)
1999/12/30 vs 1998/12/25
110%(2.1倍)
2000/12/29 vs 1999/12/30
-37%(0.63倍)
2001/12/28 vs 2000/12/29
-33%(0.67倍)
2002/12/30 vs 2001/12/28
-12%(0.88倍)
2003/12/30 vs 2002/12/30
9%(1.09倍)
2004/12/30 vs 2003/12/30
15%(1.15倍)
2005/12/30 vs 2004/12/30
77%(1.77倍)
2006/12/29 vs 2005/12/30
-55%(0.45倍)
2007/12/28 vs 2006/12/29
-53%(0.47倍)
2008/12/25 vs 2007/12/28
-29%(0.71倍)
2009/12/29 vs 2008/12/25
-19%(0.81倍)
2010/12/30 vs 2009/12/29
73%(1.73倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
25%(1.25倍)
2013/12/27 vs 2012/12/28
20%(1.2倍)
2014/12/30 vs 2013/12/27
24%(1.24倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
52%(1.52倍)
2018/12/28 vs 2017/12/29
-16%(0.84倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
-8%(0.92倍)
2021/12/30 vs 2020/12/30
6%(1.06倍)
2022/12/30 vs 2021/12/30
-12%(0.88倍)
2023/12/29 vs 2022/12/30
5%(1.05倍)
2024/06/21 vs 2023/12/29
0%(1倍)
過去安値
350円(2009/02/18)
334%(4.34倍)
1,520円(6/21)