8038 東都水産

8038
2021/04/15
時価
175億円
PER 予
19.1倍
2010年以降
赤字-46.01倍
(2010-2020年)
PBR
0.98倍
2010年以降
0.33-1.04倍
(2010-2020年)
配当 予
1.49%
ROE 予
5.15%
ROA 予
2.81%
資料
Link
CSV,JSON

株価チャート

株価

4/15

前日 (4/14)
4,345
始値
4,360
高値
4,370
安値
4,305
終値 +0.58%
4,370
出来高 -28.57%
500

乖離率

株価(5日)
移動平均値
+0.23%
4,360
株価(25日)
移動平均値
-0.88%
4,409
出来高(5日)
移動平均値
-64.79%
1,420

2020/11/19~2021/04/15

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
2021
04/154,3604,3704,3054,370+0.58%500175億9362万-0.88%19.10.98
04/144,3404,3904,3404,345+0.23%700174億9297万-1.34%190.98
04/134,3404,3854,3354,3350%1,200174億5271万-1.37%18.950.98
04/124,4154,4154,3354,335-1.81%2,000174億5271万-1.14%18.950.98
04/094,3704,4454,3704,415+1.03%2,700177億7479万+0.96%19.30.99
04/084,3704,4054,3654,3700%2,300175億9362万+0.23%19.10.98
04/074,3404,3704,3404,370+1.51%900175億9362万+0.62%19.10.98
04/064,4104,4104,3054,305-2.38%2,300173億3193万-0.55%18.820.97
04/054,5504,5504,4104,410-1.78%2,300177億5466万+2.2%19.280.99
04/024,4004,5054,4004,490+2.05%2,800180億7674万+4.49%19.631.01
04/014,4804,4804,4004,400-0.23%3,600177億1440万+3%19.240.99
03/314,4004,4704,4004,410-0.34%1,400177億5466万+3.67%19.280.99
03/304,4054,4504,3604,425-4.01%1,900178億1505万+4.51%19.351
03/294,4604,6104,4604,610+0.22%5,000185億5986万+9.45%20.151.04
03/264,5054,6004,4704,600+2.91%1,500185億1960万+10%20.111.04
03/254,4354,4704,4354,470+0.79%1,400179億9622万+7.63%19.541.01
03/244,4404,4404,4054,435+0.34%1,600178億5531万+7.2%19.391
03/234,3954,4204,3954,420+0.57%900177億9492万+7.41%19.321
03/224,3654,4304,3604,395-0.9%3,400176億9427万+7.48%19.210.99
03/194,4304,4354,4254,435-0.34%1,500178億5531万+9.24%19.391
03/184,4304,4504,4104,450+0.91%1,900179億1570万+10.5%19.451
03/174,4154,4404,3554,410+1.5%3,700177億5466万+10.47%19.280.99
03/164,4004,4004,3004,345-0.57%4,900174億9297万+9.78%190.98
03/154,3004,3704,3004,370+1.63%2,800175億9362万+11.39%19.10.98
03/124,2704,3004,2404,300+1.42%5,300173億1180万+10.63%18.80.97
03/114,1504,2404,1504,240+2.66%3,300170億7024万+10.02%18.540.95
03/104,0954,1654,0954,130+0.85%2,600166億2738万+8.12%18.060.93
03/094,0554,0954,0254,095+1.74%2,700164億8647万+8.08%17.90.92
03/084,0804,0804,0004,025-1.35%2,300162億465万+7.02%17.60.91
03/053,9654,0803,9654,080+3.16%1,500164億2608万+9.21%17.840.92
03/044,0154,0203,9303,955-1.49%1,700159億2283万+6.52%17.290.89
03/033,9404,0203,9204,015+1.13%1,700161億6439万+8.57%17.550.9
03/023,9554,0253,9303,970+0.38%2,000159億8322万+7.79%17.360.89
03/013,9203,9553,9203,955+2.59%1,100159億2283万+7.8%17.290.89
02/263,9453,9603,8553,855-2.28%3,200155億2023万+5.5%16.850.87
02/253,9153,9453,9153,945+0.77%1,000158億8257万+8.32%17.250.89
02/243,9003,9153,8903,915+0.64%1,100157億6179万+7.91%17.120.88
02/223,8453,8903,8353,890+1.17%3,200156億6114万+7.58%17.010.88
02/193,8853,9053,8453,845-0.65%2,000154億7997万+6.72%16.810.87
02/184,0704,1053,8353,870-4.91%7,100155億8062万+7.62%16.920.87
02/173,9054,1053,9054,070+4.23%6,900163億8582万+13.53%17.790.92
02/163,8003,9403,7603,905+3.86%4,000157億2153万+9.2%17.070.88
02/153,7053,8203,6903,760+2.31%6,400151億3776万+5.23%16.440.85
02/123,6053,7253,6053,675+2.23%2,500147億9555万+2.77%16.070.83
02/103,6053,6053,5553,5950%2,500144億7347万+0.39%15.720.81
02/093,5903,5953,5503,595+1.41%2,200144億7347万+0.14%15.720.81
02/083,5803,6053,4903,545+2.01%9,800142億7217万-1.5%15.50.8
02/053,4603,4753,4553,475+0.43%1,300139億9035万-3.79%15.190.78
02/043,4903,4903,4603,460-0.86%1,700139億2996万-4.68%15.130.78
02/033,3903,5003,3903,490+3.25%1,600140億5074万-4.44%15.260.79
02/023,3503,4403,3503,380+0.75%5,200136億788万-7.98%14.780.76
02/013,3053,4103,3053,355-1.61%10,700135億723万-9.32%14.670.76
01/293,4153,4553,3953,410+0.74%4,200137億2866万-8.97%14.910.77
01/283,5203,5203,3853,385-3.29%17,300136億2801万-10.71%14.80.76
01/273,5953,5953,4603,500-2.64%8,300140億9100万-8.78%15.30.79
01/263,6803,7503,5953,595-1.24%3,800144億7347万-7.35%15.720.81
01/253,6103,6453,6103,640+0.83%1,900146億5464万-7.1%15.910.82
01/223,5953,6303,5953,610+0.84%3,100145億3386万-8.7%15.780.81
01/213,5553,6003,5553,580+0.7%2,100144億1308万-10.3%15.650.81
01/203,6103,6503,5103,555-1.39%6,400143億1243万-11.79%15.540.8
01/193,6453,6453,6003,6050%2,200145億1373万-11.4%15.760.81
01/183,6103,6503,6053,605+0.7%3,500145億1373万-12.22%15.760.81
01/153,6553,7003,5503,580-2.05%4,200144億1308万-13.63%15.650.81
01/143,6603,7053,6253,655+1.39%3,800147億1503万-12.64%15.980.82
01/133,8453,8453,5703,605-5.87%10,200145億1373万-14.55%15.760.81
01/123,8453,8703,8303,830-0.39%2,100154億1958万-10.03%16.740.86
01/083,8303,8503,8303,845+0.39%1,900154億7997万-10.29%16.810.87
01/073,8053,8303,8053,830+0.66%1,500154億1958万-11.22%16.740.86
01/063,8203,8453,8053,805-0.39%1,900153億1893万-12.39%16.630.86
01/053,8203,8453,8203,8200%1,300153億7932万-12.65%16.70.86
01/043,9103,9103,8153,820-0.91%2,600153億7932万-13.22%16.70.86
2020
12/303,8903,9103,8553,855-2.03%3,300155億2023万-13.02%16.850.87
12/294,0004,0003,8703,935-1.75%3,400158億4231万-11.75%17.20.89
12/284,0104,0103,9904,005-0.37%2,300161億2413万-10.66%17.510.9
12/254,1154,1154,0054,020-0.62%5,100161億8452万-10.77%17.570.91
12/244,4354,4354,0454,045-10.21%11,700162億8517万-10.63%17.680.91
12/234,5454,5454,5054,505-0.88%9,600181億3713万-0.92%19.71.01
12/224,5454,5554,5404,5450%6,100182億9817万-0.07%19.871.02
12/214,5504,5554,5404,545-0.33%12,900182億9817万-0.07%19.871.02
12/184,5454,5604,5404,560+0.44%66,100183億5856万+0.26%19.941.03
12/174,5454,5504,5404,5400%44,000182億7804万-0.15%19.851.02
12/164,5504,5504,5404,540-0.22%17,800182億7804万-0.15%19.851.02
12/154,5504,5504,5404,5500%16,500183億1830万+0.04%19.891.02
12/144,5504,5504,5404,550+0.22%10,800183億1830万+0.4%19.891.02
12/114,5504,5504,5404,540-0.22%11,900182億7804万+0.62%19.851.02
12/104,5454,5504,5404,550+0.11%9,500183億1830万+1.29%19.891.02
12/094,5504,5504,5454,545-0.11%7,200182億9817万+1.68%19.871.02
12/084,5454,5504,5454,550+0.11%7,300183億1830万+2.22%19.891.02
12/074,5554,5554,5454,545-0.22%21,800182億9817万+2.74%19.871.02
12/044,5454,5554,5404,555+0.22%25,900183億3843万+3.59%19.911.03
12/034,5554,5604,5404,545-0.22%20,500182億9817万+3.98%19.871.02
12/024,5454,5604,5454,555+0.22%16,500183億3843万+4.81%19.911.03
12/014,5504,5604,5454,545-0.11%11,800182億9817万+5.21%19.871.02
11/304,5654,5704,5504,550-0.33%12,700183億1830万+5.96%19.891.02
11/274,5504,5704,5504,565+0.33%8,500183億7869万+7.01%19.961.03
11/264,5454,5604,5454,550+0.11%9,500183億1830万+7.18%19.891.02
11/254,5404,5554,5404,545+0.11%33,300182億9817万+7.73%19.871.02
11/244,5504,5504,5404,540-0.11%17,500182億7804万+8.43%19.851.02
11/204,5504,5554,5404,545-0.11%20,400182億9817万+9.49%19.871.02
11/194,5504,5554,5454,550-0.11%21,500183億1830万+10.62%19.891.02

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
2007年
3月期
5,330
533
10/16
2,270
227
6/14
3,263,100
32,631,000
9/26
--+44.58%
10/10
-23.56%
11/21
2008年
3月期
3,720
372
7/12
1,530
153
3/18
1,486,000
14,860,000
7/12
--+13.36%
5/7
-20.72%
11/20
2009年
3月期
2,510
251
6/5
910
91
3/2

91
2/20
960,700
9,607,000
6/5
--+20.59%
4/14
-29.5%
10/8
2010年
3月期
2,020
202
9/4
1,030
103
4/1
1,226,900
12,269,000
6/17
--+19.29%
6/18
-18.99%
11/19
2011年
3月期
2,030
203
4/27
740
74
3/15
2,848,800
28,488,000
4/27
81億7278万29億7924万+16.88%
1/27
-44.58%
3/15
2012年
3月期
1,750
175
2/15
1,130
113
8/9
2,193,400
21,934,000
7/21
70億4550万45億4938万+15.09%
7/21
-11.16%
8/8
2013年
3月期
1,680
168
2/27
1,130
113
6/4
1,465,800
14,658,000
2/27
67億6368万45億4938万+12.43%
1/22
-16.55%
5/16
2014年
3月期
2,940
294
9/17
1,290
129
6/7
4,476,100
44,761,000
9/17
118億3644万51億9354万+59.9%
9/17
-12.43%
2/4
2015年
3月期
2,240
224
3/25

224
3/24
1,760
176
10/17
178,300
1,783,000
8/19
90億1824万70億8576万+8.79%
3/25
-8.76%
10/17
2016年
3月期
2,200
220
7/2
1,650
165
2/12
116,800
1,168,000
7/2
88億5720万66億4290万+4.2%
10/29
-10.33%
2/12
2017年
3月期
2,011
3/10
1,520
152
6/28

152
6/24
18,200
182,000
8/5
80億9628万61億1952万+11.43%
11/30
-8.43%
6/24
2018年
3月期
2,120
11/13
1,780
4/20
18,200
1/4
85億3512万71億6628万+6.35%
10/24
-5.64%
2/7
2019年
3月期
2,655
2/19
1,803
12/25
45,700
10/5
106億8903万72億5887万+12.64%
10/5
-11.62%
10/26
2020年
3月期
2,990
2/7
2,301
4/23

4/18
35,800
11/13
120億3774万92億6382万+8.47%
5/8
-10.71%
3/19
最新4,370
2021/4/15
500175億9362万-0.88%
4,409

年間値上がり率

1984/12/28 vs 1983/12/28
20%(1.2倍)
1985/12/28 vs 1984/12/28
32%(1.32倍)
1986/12/27 vs 1985/12/28
71%(1.71倍)
1987/12/28 vs 1986/12/27
163%(2.63倍)
1988/12/28 vs 1987/12/28
-28%(0.72倍)
1989/12/29 vs 1988/12/28
26%(1.26倍)
1990/12/27 vs 1989/12/29
-53%(0.47倍)
1991/12/30 vs 1990/12/27
61%(1.61倍)
1992/12/30 vs 1991/12/30
-30%(0.7倍)
1993/12/30 vs 1992/12/30
-26%(0.74倍)
1994/12/30 vs 1993/12/30
12%(1.12倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-12%(0.88倍)
1997/12/30 vs 1996/12/30
-67%(0.33倍)
1998/12/30 vs 1997/12/30
18%(1.18倍)
1999/12/30 vs 1998/12/30
114%(2.14倍)
2000/12/29 vs 1999/12/30
-34%(0.66倍)
2001/12/28 vs 2000/12/29
-25%(0.75倍)
2002/12/30 vs 2001/12/28
-6%(0.94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
66%(1.66倍)
2006/12/29 vs 2005/12/30
0%(1倍)
2007/12/28 vs 2006/12/29
-42%(0.58倍)
2008/12/30 vs 2007/12/28
-41%(0.59倍)
2009/12/30 vs 2008/12/30
22%(1.22倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
57%(1.57倍)
2014/12/30 vs 2013/12/30
-6%(0.94倍)
2015/12/30 vs 2014/12/30
-6%(0.94倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
10%(1.1倍)
2018/12/28 vs 2017/12/29
-1%(0.99倍)
2019/12/30 vs 2018/12/28
35%(1.35倍)
2020/12/30 vs 2019/12/30
43%(1.43倍)
2021/04/15 vs 2020/12/30
13%(1.13倍)
過去安値
740円(2011/03/15)
491%(5.91倍)
4,370円(4/15)