7905 大建工業

7905
2023/12/20
時価
810億円
PER
20.42倍
2010年以降
4.24-70.95倍
(2010-2023年)
PBR
0.87倍
2010年以降
0.52-1.4倍
(2010-2023年)
配当 予
2%
ROE
5.3%
ROA
2%
資料
Link
CSV,JSON

株価チャート

株価

12/20

前日 (12/19)
2,994
始値
2,994
高値
2,999
安値
2,994
終値 ±0%
2,994
出来高 -5.88%
8,000

乖離率

株価(5日)
移動平均値
-0.03%
2,995
株価(25日)
移動平均値
-0.07%
2,996
出来高(5日)
移動平均値
-79.36%
38,760

2023/07/27~2023/12/20

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
2023
12/202,9942,9992,9942,9940%8,000810億7764万-0.07%19.670.84
12/192,9933,0002,9932,994-0.2%8,500810億7764万-0.07%19.670.84
12/182,9943,0002,9933,000+0.23%17,500812億4012万+0.13%19.710.84
12/152,9952,9972,9932,993-0.03%151,100810億5056万-0.1%19.660.84
12/142,9982,9982,9942,994-0.13%8,700810億7764万-0.07%19.670.84
12/132,9942,9992,9942,998-0.03%2,100811億8596万+0.07%19.70.84
12/122,9942,9992,9942,999+0.13%15,100812億1304万+0.1%19.70.84
12/112,9972,9982,9932,995+0.07%9,000811億472万-0.03%19.680.84
12/082,9943,0002,9932,993-0.03%31,800810億5056万-0.1%19.660.84
12/072,9942,9942,9932,994+0.03%6,300810億7764万-0.07%19.670.84
12/062,9932,9972,9932,9930%112,300810億5056万-0.1%19.660.84
12/052,9932,9962,9932,9930%59,500810億5056万-0.1%19.660.84
12/042,9932,9952,9932,993-0.07%65,000810億5056万-0.07%19.660.84
12/012,9952,9962,9942,995+0.03%16,000811億472万0%19.680.84
11/302,9952,9962,9942,994-0.03%13,000810億7764万-0.03%19.670.84
11/292,9952,9962,9942,9950%15,100811億472万0%19.680.84
11/282,9962,9992,9952,995-0.03%26,600811億472万0%19.680.84
11/272,9962,9992,9962,996-0.1%8,700811億3180万+0.03%19.680.84
11/242,9962,9992,9962,999+0.13%6,200812億1304万+0.13%19.70.84
11/222,9942,9982,9942,995+0.03%15,400811億472万+0.03%19.680.84
11/212,9962,9962,9942,994-0.03%16,200810億7764万0%19.670.84
11/202,9962,9992,9952,995-0.17%9,900811億472万+0.03%19.680.84
11/172,9993,0002,9953,0000%8,300812億4012万+0.2%19.710.84
11/162,9993,0002,9953,0000%22,400812億4012万+0.23%19.710.84
11/152,9963,0002,9953,000+0.13%8,500812億4012万+0.23%19.710.84
11/143,0003,0002,9962,996-0.13%7,300811億3180万+0.13%19.680.84
11/132,9953,0002,9953,000+0.1%15,700812億4012万+0.27%19.710.84
11/102,9942,9972,9942,997+0.1%13,200811億5888万+0.2%19.690.84
11/092,9942,9952,9942,9940%16,500810億7764万+0.1%19.670.84
11/082,9932,9972,9932,994-0.2%33,100810億7764万+0.1%19.670.84
11/072,9923,0002,9923,000+0.27%36,300812億4012万+0.3%19.710.84
11/062,9952,9952,9922,992-0.07%39,700810億2348万+0.03%19.660.84
11/022,9922,9942,9912,994-0.03%8,900810億7764万+0.1%19.670.84
11/012,9922,9952,9912,995+0.13%80,100811億472万+0.07%19.680.84
10/312,9922,9922,9912,9910%47,100809億9640万-0.13%19.650.83
10/302,9912,9932,9912,991-0.03%193,900809億9640万-0.2%19.650.83
10/272,9922,9932,9912,992+0.03%43,000810億2348万-0.23%19.660.84
10/262,9922,9932,9912,991-0.03%13,600809億9640万-0.33%19.650.83
10/252,9952,9952,9912,992+0.03%26,400810億2348万-0.37%19.660.84
10/242,9922,9932,9912,9910%24,200809億9640万-0.5%19.650.83
10/232,9912,9932,9912,9910%29,800809億9640万-0.57%19.650.83
10/202,9902,9922,9902,991+0.03%218,700809億9640万-0.63%19.650.83
10/192,9902,9922,9902,990+0.03%142,100809億6932万-0.73%19.640.83
10/182,9912,9922,9892,9890%45,700809億4224万-0.83%19.640.83
10/172,9902,9932,9892,9890%79,200809億4224万-0.9%19.640.83
10/162,9892,9912,9892,9890%326,100809億4224万-0.99%19.640.83
10/132,9902,9912,9892,989-0.03%256,700809億4224万-1.06%19.640.83
10/122,9892,9912,9882,990+0.1%109,200809億6932万-1.09%19.640.83
10/112,9872,9882,9872,9870%79,900808億8808万-1.29%19.620.83
10/102,9882,9892,9872,9870%67,400808億8808万-1.35%19.620.83
10/062,9902,9932,9872,9870%66,700808億8808万-1.42%19.620.83
10/052,9882,9902,9872,987-0.03%401,900808億8808万-1.48%19.620.83
10/042,9942,9962,9882,988-0.23%266,800809億1516万-1.52%19.630.83
10/032,9952,9962,9942,995+0.03%350,400811億472万-1.38%19.680.84
10/022,9952,9962,9942,994-0.03%375,500810億7764万-1.45%19.670.84
09/292,9952,9972,9942,9950%223,100811億472万-1.48%19.680.88
09/282,9942,9982,9942,995-1.64%320,700811億472万-1.55%19.680.88
09/273,0453,0503,0453,0450%83,200824億5873万+0.03%200.9
09/263,0453,0503,0453,0450%61,000824億5873万+0.03%200.9
09/253,0453,0503,0453,0450%114,200824億5873万+0.07%200.9
09/223,0453,0503,0453,0450%71,300824億5873万+0.07%200.9
09/213,0453,0503,0453,0450%55,800824億5873万+0.07%200.9
09/203,0453,0503,0453,0450%36,700824億5873万+0.1%200.9
09/193,0503,0503,0453,0450%43,000824億5873万+0.13%200.9
09/153,0453,0503,0453,0450%63,000824億5873万+0.4%200.9
09/143,0453,0503,0453,0450%35,500824億5873万+1.36%200.9
09/133,0453,0503,0453,0450%55,100824億5873万+2.32%200.9
09/123,0453,0503,0453,0450%87,400824億5873万+3.29%200.9
09/113,0503,0503,0453,0450%92,800824億5873万+4.32%200.9
09/083,0503,0503,0453,0450%40,700824億5873万+5.36%200.9
09/073,0503,0503,0453,045-0.16%70,300824億5873万+6.43%200.9
09/063,0453,0503,0453,050+0.16%92,000825億9413万+7.7%20.040.9
09/053,0503,0503,0453,0450%60,800824億5873万+8.59%200.9
09/043,0453,0503,0453,0450%97,400824億5873万+9.69%200.9
09/013,0453,0453,0403,045+0.16%104,600824億5873万+10.81%200.9
08/313,0453,0453,0403,0400%105,700823億2333万+11.76%19.970.89
08/303,0453,0453,0403,0400%98,700823億2333万+12.97%19.970.89
08/293,0403,0453,0403,0400%318,700823億2333万+14.16%19.970.89
08/283,0403,0453,0403,0400%172,800823億2333万+15.41%19.970.89
08/253,0403,0453,0403,0400%130,200823億2333万+16.74%19.970.89
08/243,0403,0453,0403,0400%143,300823億2333万+18.1%19.970.89
08/233,0453,0453,0403,0400%194,400823億2333万+19.45%19.970.89
08/223,0403,0453,0403,0400%209,600823億2333万+20.87%19.970.89
08/213,0403,0453,0403,0400%173,700823億2333万+22.38%19.970.89
08/183,0403,0453,0403,040+0.16%303,300823億2333万+23.88%19.970.89
08/173,0203,0403,0153,035+0.33%711,500821億8793万+25.21%19.940.89
08/163,0153,0253,0153,025-0.17%457,700819億1713万+26.36%19.870.89
08/153,0153,0303,0003,030+7.07%1,059,000820億5253万+28.17%19.910.89
08/142,8302,8302,8302,830+21.46%31,300766億3652万+21.25%18.590.83
08/102,3302,3382,3242,330-0.3%47,500630億9650万+0.73%15.310.69
08/092,3382,3412,3152,337+0.04%32,400632億8606万+1.13%15.350.69
08/082,3252,3412,3202,336+0.39%34,500632億5898万+1.13%15.350.69
08/072,3142,3322,3082,327+0.39%37,500630億1526万+0.78%15.290.68
08/042,3142,3282,3102,318-0.09%30,100627億7153万+0.43%15.230.68
08/032,3222,3502,3022,320-0.81%84,600628億2569万+0.56%15.240.68
08/022,3312,3622,3312,339-0.34%43,500633億4022万+1.39%15.370.69
08/012,3372,3492,3222,347+0.09%44,500635億5686万+1.73%15.420.69
07/312,3472,3612,3422,345+0.3%45,600635億270万+1.74%15.410.69
07/282,3282,3392,3102,338+0.04%47,600633億1314万+1.43%15.360.69
07/272,3342,3382,3172,337+0.17%33,800632億8606万+1.34%15.350.69

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
2,175
435
7/4
900
180
3/17
666,800
3,334,000
7/4
--+14.08%
12/3
-18.8%
10/19
2009年
3月期
1,100
220
7/24
620
124
10/16
763,000
3,815,000
12/3
--+22.04%
11/5
-23.98%
10/16
2010年
3月期
1,385
277
2/9
745
149
7/13
549,400
2,747,000
6/25
--+24.81%
9/9
-11.59%
11/13
2011年
3月期
1,615
323
3/30
885
177
11/2
380,400
1,902,000
5/25
422億7269万231億6491万+24.46%
3/29
-16.93%
3/15
2012年
3月期
1,635
327
4/18
1,045
209
11/28
518,000
2,590,000
4/14
427億9619万273億5292万+12.55%
2/23
-13.07%
5/17
2013年
3月期
1,450
290
4/2
830
166
10/17

166
10/15
152,000
760,000
11/28
379億5381万217億2528万+18.03%
11/28
-15.78%
5/18
2014年
3月期
1,530
306
5/8
1,135
227
6/7
174,200
871,000
5/8
400億4781万297億867万+12.29%
7/9
-14.69%
6/7
2015年
3月期
1,635
327
6/16
1,180
236
10/21
84,400
422,000
6/18
427億9619万308億8655万+11.6%
6/13
-13.86%
10/21
2016年
3月期
2,050
410
9/1
1,130
226
2/12
173,600
868,000
8/4
516億883万284億4779万+16.76%
8/10
-18.18%
2/12
2017年
3月期
2,349
2/14
1,405
281
6/16

281
6/2
108,600
10/28
591億3617万353億7093万+11.95%
8/2
-6.64%
4/14
2018年
3月期
3,150
10/13
1,950
4/17
125,900
10/13
793億138万490億9133万+14.23%
5/12
-19.02%
2/13
2019年
3月期
2,844
5/11

4/10
1,747
12/25
76,400
5/31
715億9782万473億883万+10.89%
3/26
-11.43%
8/13
2020年
3月期
2,291
7/2
1,316
3/13
132,600
10/30
620億4037万356億3733万+13.47%
3/27
-21.51%
3/13
2021年
3月期
2,379
3/26
1,523
4/6
138,800
2/12
644億2342万412億4290万+15%
2/12
-10.14%
1/4
2022年
3月期
2,545
9/14
1,905
6/3
226,900
10/28
689億1870万515億8748万+13.72%
8/12
-10.26%
11/29
2023年
3月期
2,363
3/9
1,678
6/20
507,900
10/28
639億9014万454億4031万+8.29%
11/10

11/9
-8.5%
6/20

年間値上がり率

1984/12/28 vs 1983/12/28
-5%(0.95倍)
1985/12/28 vs 1984/12/28
38%(1.38倍)
1986/12/27 vs 1985/12/28
91%(1.91倍)
1987/12/26 vs 1986/12/27
21%(1.21倍)
1988/12/28 vs 1987/12/26
11%(1.11倍)
1989/12/29 vs 1988/12/28
65%(1.65倍)
1990/12/28 vs 1989/12/29
-58%(0.42倍)
1991/12/30 vs 1990/12/28
-4%(0.96倍)
1992/12/30 vs 1991/12/30
-1%(0.99倍)
1993/12/30 vs 1992/12/30
30%(1.3倍)
1994/12/30 vs 1993/12/30
-7%(0.93倍)
1995/12/29 vs 1994/12/30
11%(1.11倍)
1996/12/30 vs 1995/12/29
-9%(0.91倍)
1997/12/30 vs 1996/12/30
-61%(0.39倍)
1998/12/30 vs 1997/12/30
-9%(0.91倍)
1999/12/30 vs 1998/12/30
5%(1.05倍)
2000/12/29 vs 1999/12/30
0%(1倍)
2001/12/28 vs 2000/12/29
12%(1.12倍)
2002/12/30 vs 2001/12/28
-37%(0.63倍)
2003/12/30 vs 2002/12/30
83%(1.83倍)
2004/12/30 vs 2003/12/30
21%(1.21倍)
2005/12/30 vs 2004/12/30
-1%(0.99倍)
2006/12/29 vs 2005/12/30
-2%(0.98倍)
2007/12/28 vs 2006/12/29
-41%(0.59倍)
2008/12/30 vs 2007/12/28
-24%(0.76倍)
2009/12/30 vs 2008/12/30
-1%(0.99倍)
2010/12/30 vs 2009/12/30
6%(1.06倍)
2011/12/30 vs 2010/12/30
7%(1.07倍)
2012/12/28 vs 2011/12/30
1%(1.01倍)
2013/12/30 vs 2012/12/28
21%(1.21倍)
2014/12/30 vs 2013/12/30
-5%(0.95倍)
2015/12/30 vs 2014/12/30
34%(1.34倍)
2016/12/30 vs 2015/12/30
16%(1.16倍)
2017/12/29 vs 2016/12/30
42%(1.42倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
24%(1.24倍)
2022/12/30 vs 2021/12/30
-4%(0.96倍)
2023/12/20 vs 2022/12/30
43%(1.43倍)