8071 東海エレクトロニクス

8071
2022/12/05
時価
69億円
PER 予
5.45倍
2010年以降
3.89-48.53倍
(2010-2022年)
PBR
0.4倍
2010年以降
0.28-0.68倍
(2010-2022年)
配当 予
3.75%
ROE 予
7.25%
ROA 予
3.82%
資料
Link
CSV,JSON

株価チャート

株価

12/5

前日 (11/29)
3,000
始値
2,933
高値
2,933
安値
2,933
終値 -2.23%
2,933
出来高 -50%
200

乖離率

株価(5日)
移動平均値
-0.71%
2,954
株価(25日)
移動平均値
+0.93%
2,906
出来高(5日)
移動平均値
-47.37%
380

2022/05/02~2022/12/05

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
2022
12/052,9332,9332,9332,933-2.23%20069億2265万+0.93%5.450.4
11/293,0003,0003,0003,000+0.67%40070億8078万+3.41%5.580.4
11/282,9802,9802,9802,980+1.6%20070億3358万+2.97%5.540.4
11/252,9332,9332,9332,933+0.34%10069億2265万+1.56%5.450.4
11/242,9802,9802,9202,923-0.58%1,00068億9904万+1.39%5.440.39
11/172,9402,9402,9402,940+0.03%20069億3917万+2.05%5.470.4
11/112,9392,9392,9392,939+3.01%30069億3681万+2.01%5.470.4
11/092,8532,8532,8532,853-1.72%20067億3383万-0.97%5.310.38
11/082,9032,9032,9032,903+3.57%10068億5184万+0.62%5.40.39
11/072,8752,9032,8032,803-4.17%1,40066億1581万-2.91%5.210.38
11/042,9252,9252,9252,925+0.76%10069億376万+1.11%5.440.39
10/312,9472,9532,9032,903+0.14%50068億5184万+0.31%5.40.39
10/282,8702,8992,8702,899+1.08%30068億4240万+0.07%5.390.39
10/272,8812,8812,8682,868-1.1%60067億6923万-1.14%5.330.39
10/262,9002,9002,9002,9000%50068億4476万-0.14%5.390.39
10/252,9002,9002,9002,9000%10068億4476万-0.17%5.390.39
10/212,9002,9002,9002,9000%10068億4476万-0.24%5.390.39
10/192,9002,9002,9002,9000%20068億4476万-0.34%5.390.39
10/182,9002,9002,9002,900-0.17%10068億4476万-0.41%5.390.39
10/172,9052,9052,9052,905-0.99%30068億5656万-0.31%5.40.39
10/142,9042,9342,9042,934+1.03%50069億2501万+0.55%5.460.4
10/132,9042,9042,9042,9040%10068億5420万-0.51%5.40.39
10/122,9102,9102,9042,904+0.48%40068億5420万-0.68%5.40.39
10/112,8612,8902,8612,890+2.81%40068億2116万-1.23%5.370.39
10/072,8112,8112,8112,8110%20066億3469万-4.13%5.230.38
10/062,8112,8112,8112,8110%10066億3469万-4.29%5.230.38
10/032,8062,8112,8062,811-0.67%40066億3469万-4.55%5.230.38
09/302,8302,8302,8302,8300%20066億7954万-4.13%5.260.38
09/292,8302,8302,8302,830-1.53%5,90066億7954万-4.36%5.260.38
09/282,9322,9322,8742,874-1.61%60067億8339万-3.1%5.340.39
09/272,9212,9212,9212,921-0.68%60068億9432万-1.68%5.430.39
09/262,9512,9512,9412,941-0.34%1,00069億4153万-1.08%5.470.4
09/202,9512,9512,9512,951+0.03%10069億6513万-0.81%5.490.4
09/162,9532,9532,9502,950-0.1%30069億6277万-0.91%5.490.4
09/152,9532,9532,9532,953+0.07%30069億6985万-0.87%5.490.4
09/142,9752,9752,9512,951-0.81%60069億6513万-1.11%5.490.4
09/122,9992,9992,9752,975-0.8%40070億2178万-0.37%5.530.4
09/082,9452,9992,9452,999+1.83%80070億7842万+0.4%5.580.4
09/072,9452,9452,9452,9450%30069億5097万-1.34%5.480.4
09/062,9452,9452,9452,9450%30069億5097万-1.41%5.480.4
09/052,9462,9462,9452,945-0.51%60069億5097万-1.47%5.480.4
09/022,9602,9602,9602,9600%30069億8637万-0.9%5.50.4
09/012,9652,9652,9602,960+0.17%40069億8637万-0.97%5.50.4
08/292,9552,9552,9552,955-1.66%40069億7457万-1.14%5.50.4
08/262,9663,0052,9663,005+1.31%40070億9259万+0.57%5.590.4
08/252,9672,9672,9662,966-1.95%20070億54万-0.64%5.520.4
08/243,0253,0253,0253,025+2.37%30071億3979万+1.37%5.630.41
08/222,9552,9552,9552,955-2.31%10069億7457万-0.84%5.50.4
08/193,0253,0253,0253,025+2.72%10071億3979万+1.54%5.630.41
08/172,9382,9452,9382,945-1.83%20069億5097万-0.91%5.480.4
08/162,9303,0002,9303,0000%20070億8078万+1.08%5.580.4
08/153,0003,0003,0003,0000%10070億8078万+1.15%5.580.4
08/103,0003,0003,0003,0000%20070億8078万+1.21%5.580.4
08/083,0003,0003,0003,0000%10070億8078万+1.35%5.580.4
08/043,0003,0003,0003,000+0.67%10070億8078万+1.49%5.580.4
08/032,9802,9802,9802,980-0.07%10070億3358万+0.95%5.540.4
08/022,9822,9822,9822,982-0.6%20070億3830万+1.05%5.550.4
08/013,0003,0003,0003,0000%30070億8078万+1.83%5.580.4
07/282,9993,0002,9993,000-2.91%2,00070億8078万+1.87%5.580.4
07/273,0903,0903,0903,090+3%1,30072億9321万+4.92%5.750.42
07/262,9853,0002,9853,000+0.5%60070億8078万+2.04%5.580.4
07/222,9682,9852,9682,985+0.57%20070億4538万+1.57%5.550.4
07/212,9903,0102,9682,968-0.74%50070億526万+0.95%5.520.4
07/192,9902,9902,9902,9900%20070億5718万+1.74%5.560.4
07/142,9902,9902,9902,990+3.1%20070億5718万+1.8%5.560.4
07/133,0003,0002,9002,900-3.27%60068億4476万-1.29%5.390.39
07/122,9842,9982,9822,998+1.28%60070億7606万+1.9%5.580.4
07/112,9532,9602,9532,960+0.75%20069億8637万+0.68%5.50.4
07/072,9402,9402,9382,938+0.17%20069億3445万0%5.460.4
07/062,9332,9332,9332,9330%20069億2265万-0.24%5.450.4
07/052,9332,9332,9332,9330%10069億2265万-0.2%5.450.4
07/042,9342,9342,9332,933+0.24%20069億2265万-0.14%5.450.4
07/012,8982,9262,8262,926+2.67%50069億612万-0.34%5.440.39
06/302,8502,8502,8502,850-0.04%10067億2674万-2.9%5.30.4
06/292,8512,8512,8512,851-3.36%30067億2910万-2.9%5.30.4
06/272,9502,9502,9502,9500%40069億6277万+0.48%5.490.41
06/242,9502,9502,9502,950+1.72%10069億6277万+0.65%5.490.41
06/232,9002,9002,9002,9000%10068億4476万-0.92%5.390.4
06/222,9002,9002,9002,9000%10068億4476万-0.85%5.390.4
06/202,9002,9002,9002,900-1.73%10068億4476万-0.75%5.390.4
06/152,9512,9512,9512,951+3.51%10069億6513万+1.06%5.490.41
06/142,9402,9402,8512,851-4.33%20067億2910万-2.2%5.30.4
06/132,8802,9802,8802,980-0.67%1,10070億3358万+2.3%5.540.41
06/103,0003,0002,9993,000+1.01%1,70070億8078万+3.27%5.580.42
06/092,9752,9902,9702,9700%90070億998万+2.48%5.520.41
06/082,9372,9702,9202,970-1%90070億998万+2.66%5.520.41
06/072,9503,0002,9503,000+1.69%60070億8078万+3.91%5.580.42
06/032,9502,9502,9502,9500%10069億6277万+2.4%5.490.41
06/022,9502,9502,9502,950-1.67%10069億6277万+2.5%5.490.41
05/263,0003,0003,0003,0000%30070億8078万+4.38%5.580.42
05/252,9483,0002,9483,000+1.25%2,10070億8078万+4.68%5.580.42
05/232,9632,9632,9632,963+2.1%10069億9345万+3.57%5.510.41
05/202,9022,9022,9022,902-2.94%20068億4948万+1.58%5.40.4
05/182,9102,9902,9102,990+3.1%2,10070億5718万+4.55%5.560.42
05/132,9302,9372,8612,9000%70068億4476万+1.47%5.390.4
05/122,9002,9002,9002,9000%10068億4476万+1.4%5.390.4
05/102,9002,9002,9002,9000%80068億4476万+1.4%5.390.4
05/092,8982,9002,8982,900+1.22%1,20068億4476万+1.43%5.390.4
05/062,8502,8652,8502,8650%40067億6215万+0.24%5.330.4
05/022,8212,8652,8192,865+1.67%1,00067億6215万+0.32%5.330.4

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
3,050
610
6/18
2,000
400
1/22
1,600
8,000
10/25

8,000
6/18

8,000
4/25
--+16.59%
5/16
-22.03%
1/22
2009年
3月期
2,530
506
5/16
1,205
241
3/9
3,400
17,000
10/20
--+4.09%
12/4
-34.32%
10/17
2010年
3月期
1,665
333
9/11
1,150
230
5/7
9,400
47,000
6/1
--+14.78%
6/9
-7.64%
2/25
2011年
3月期
1,975
395
3/1
1,300
260
3/15
4,600
23,000
10/26
46億6151万30億6834万+12.63%
1/20
-29.16%
3/15
2012年
3月期
2,015
403
3/27
1,680
336
11/24
2,600
13,000
2/29

13,000
2/17
47億5592万39億6524万+5.86%
1/4
-7.98%
4/25
2013年
3月期
2,100
420
3/26

420
3/15

他2件
1,700
340
5/18
2,600
13,000
2/22

13,000
1/4
49億5655万40億1244万+8.47%
5/1
-6.5%
10/9
2014年
3月期
2,410
482
1/24
1,915
383
4/3
4,600
23,000
12/24
56億8823万45億1990万+8.73%
7/25
-8.49%
6/7
2015年
3月期
2,870
574
3/24
2,155
431
4/23
3,800
19,000
9/16
67億7395万50億8636万+6.9%
5/18
-3.45%
4/2

4/1
2016年
3月期
3,230
646
8/3
2,400
480
2/12
8,200
41,000
3/29
76億2365万56億6463万+8.78%
5/26
-12.49%
2/12
2017年
3月期
2,850
3/28

3/27
2,255
9/28
13,700
1/18
67億2674万53億2239万+6.19%
1/5
-6.1%
6/24
2018年
3月期
3,990
1/29
2,590
4/14
11,900
4/18
94億1744万61億1308万+7.4%
1/29
-8.98%
2/8
2019年
3月期
3,595
4/26
2,320
12/25
7,900
4/27
84億8514万54億7581万+3.6%
7/30
-13.6%
12/25
2020年
3月期
2,620
4/2
1,910
3/31
7,400
3/30
61億8388万45億810万+6.82%
5/19
-15.59%
3/13
2021年
3月期
2,756
3/29
1,922
4/6
6,000
3/30
65億488万45億3642万+8.89%
2/1
-4.56%
8/7
2022年
3月期
3,000
9/2
2,602
4/19
5,400
8/30
70億8078万61億4140万+6.65%
9/2
-4.9%
3/8
最新2,933
2022/12/5
20069億2265万+0.93%
2,906

年間値上がり率

1987/12/24 vs 1986/12/27
-17%(0.83倍)
1988/12/26 vs 1987/12/24
0%(1倍)
1989/12/29 vs 1988/12/26
40%(1.4倍)
1990/12/25 vs 1989/12/29
-34%(0.66倍)
1991/12/25 vs 1990/12/25
-5%(0.95倍)
1992/12/28 vs 1991/12/25
-19%(0.81倍)
1993/12/29 vs 1992/12/28
-7%(0.93倍)
1994/12/30 vs 1993/12/29
45%(1.45倍)
1995/12/29 vs 1994/12/30
50%(1.5倍)
1996/12/30 vs 1995/12/29
-42%(0.58倍)
1997/12/30 vs 1996/12/30
-32%(0.68倍)
1998/12/30 vs 1997/12/30
-29%(0.71倍)
1999/12/30 vs 1998/12/30
4%(1.04倍)
2000/12/29 vs 1999/12/30
8%(1.08倍)
2001/12/28 vs 2000/12/29
-12%(0.88倍)
2002/12/30 vs 2001/12/28
1%(1.01倍)
2003/12/30 vs 2002/12/30
29%(1.29倍)
2004/12/30 vs 2003/12/30
0%(1倍)
2005/12/30 vs 2004/12/30
46%(1.46倍)
2006/12/28 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/28
-3%(0.97倍)
2008/12/30 vs 2007/12/28
-47%(0.53倍)
2009/12/30 vs 2008/12/30
20%(1.2倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/27 vs 2010/12/30
12%(1.12倍)
2012/12/28 vs 2011/12/27
5%(1.05倍)
2013/12/30 vs 2012/12/28
14%(1.14倍)
2014/12/29 vs 2013/12/30
21%(1.21倍)
2015/12/30 vs 2014/12/29
10%(1.1倍)
2016/12/29 vs 2015/12/30
-13%(0.87倍)
2017/12/29 vs 2016/12/29
39%(1.39倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/30
21%(1.21倍)
2022/12/05 vs 2021/12/30
2%(1.02倍)
過去安値
1,150円(2009/05/07)
155%(2.55倍)
2,933円(12/5)