8129 東邦 HD

8129
2024/09/18
時価
3596億円
PER 予
23.63倍
2010年以降
5.24-34.06倍
(2010-2024年)
PBR
1.18倍
2010年以降
0.46-1.29倍
(2010-2024年)
配当 予
1.06%
ROE 予
5%
ROA 予
1.62%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
4,705
始値
4,719
高値
4,813
安値
4,683
終値 -0.47%
4,683
出来高 +1.09%
250,700

乖離率

株価(5日)
移動平均値
-1.22%
4,741
株価(25日)
移動平均値
-1.04%
4,732
出来高(5日)
移動平均値
-1.58%
254,720

2024/04/25~2024/09/19

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
09/194,7194,8134,6834,683-0.47%250,7003579億2797万-1.04%23.521.18
09/184,7304,7834,6504,705-1.13%248,0003596億946万-0.38%23.631.18
09/174,8004,8594,6884,759+0.46%243,8003637億3675万+1.02%23.91.19
09/134,8174,8504,7344,737-1.76%286,1003620億5526万+0.94%23.791.19
09/124,9044,9144,7614,822-0.25%245,0003685億5193万+3.25%24.221.21
09/114,9995,0294,8224,834-3.46%265,0003694億6910万+3.98%24.281.21
09/104,8915,0274,8835,007+3.02%309,2003826億9172万+8.21%25.151.26
09/094,7204,8844,7204,860+0.33%307,8003714億5632万+6.14%24.411.22
09/064,9174,9464,8164,844-1.48%234,7003702億3342万+6.51%24.331.22
09/054,8504,9734,8304,917+1.13%354,9003758億1290万+8.61%24.71.23
09/044,7754,8984,7754,862+1.82%302,1003716億918万+7.92%24.421.22
09/034,7414,8184,7404,775+0.72%125,2003649億5965万+6.49%23.981.2
09/024,7864,8274,7314,741-1.35%137,3003623億6099万+6.11%23.811.19
08/304,7514,8264,7504,806+1.09%319,2003673億2902万+7.95%24.141.21
08/294,7204,7924,6974,754-0.04%160,2003633億5459万+7.14%23.881.19
08/284,7204,7854,7044,756+1.11%223,5003635億746万+7.48%23.891.19
08/274,6204,7174,5884,704+2.93%368,1003595億3303万+6.57%23.631.18
08/264,5314,5924,5114,570-0.37%310,2003492億9123万+3.77%22.951.15
08/234,5964,6044,5534,587-0.46%393,9003505億9056万+4.3%23.041.15
08/224,6504,6674,6084,608-0.35%318,0003521億9562万+4.92%23.141.16
08/214,6384,6414,6004,624-0.41%194,5003534億1852万+5.55%23.221.16
08/204,6104,6604,5894,643+1.4%303,8003548億7072万+6.22%23.321.17
08/194,5804,5974,5104,579-0.46%442,9003499億7911万+4.97%231.15
08/164,5564,6364,5334,600+1.66%390,6003515億8417万+5.65%23.11.15
08/154,5604,6644,5074,525+1.34%491,0003458億5182万+4.02%22.731.14
08/144,3684,5024,3684,465+1.8%830,1003412億6594万+2.79%22.431.12
08/134,2834,4184,2044,386+1.67%605,0003352億2786万+1.11%22.031.1
08/094,2344,3944,2284,314+3.48%604,8003297億2480万-0.58%21.671.08
08/084,2204,3124,1334,169-2.82%932,1003186億4226万-4.07%20.941.05
08/074,2674,6204,2674,290+0.09%1,418,6003278億9045万-1.54%21.551.08
08/063,9984,3813,8654,286+12.79%1,969,2003275億8473万-1.67%21.531.08
08/053,9504,0123,7823,800-7.23%1,059,9002904億3909万-12.82%19.090.95
08/024,2374,2744,0674,096-4.9%725,1003130億6277万-6.38%20.571.03
08/014,3604,3694,2824,307-1.8%417,5003291億8978万-1.6%21.631.08
07/314,2614,3974,2544,386+1.57%308,1003352億2786万+0.41%22.031.1
07/304,3894,4054,3004,318-1.8%269,0003300億3053万-0.94%21.691.08
07/294,3504,4354,3394,397+1.5%295,6003360億6861万+1.38%22.081.1
07/264,3834,4114,2934,332-2.37%474,9003311億57万+0.58%21.761.09
07/254,4004,4684,3924,437-0.47%232,4003391億2586万+3.62%22.281.11
07/244,4904,5534,4434,458-0.31%512,3003407億3092万+4.77%22.391.12
07/234,4204,4864,4114,472+0.74%241,8003418億96万+5.77%22.461.12
07/224,4284,4954,4194,439+0.36%291,1003392億7872万+5.64%22.291.11
07/194,4204,4634,3994,423-0.45%365,2003380億5582万+5.86%22.211.11
07/184,3544,5184,3544,443+2.49%668,7003395億8445万+6.93%22.311.12
07/174,4074,4174,3264,335-1.03%258,8003313億2986万+4.86%21.771.09
07/164,4004,4244,3124,380-0.99%440,5003347億6927万+6.44%221.1
07/124,3414,4294,3414,424+1.31%553,5003381億3225万+8.06%22.221.11
07/114,4904,5294,3434,367-2.74%724,7003337億7567万+7.22%21.931.1
07/104,3894,4954,3704,490+2.16%842,7003431億7672万+10.75%22.551.13
07/094,3364,4464,3364,395+1.9%856,2003359億1574万+9.08%22.071.1
07/084,3524,4084,2464,313-1.98%585,9003296億4837万+7.48%21.661.08
07/054,4354,4984,3934,400-1.98%418,6003362億9790万+9.92%22.11.1
07/044,4754,5444,4604,489+0.79%292,5003431億29万+12.62%22.551.13
07/034,3604,4854,3604,454+2.91%495,7003404億2519万+12.42%22.371.12
07/024,2684,3454,2524,328+0.79%374,3003307億9484万+9.93%21.741.09
07/014,2304,3004,2154,294+2.14%357,2003281億9618万+9.6%21.571.08
06/284,1784,2304,1654,204+1.42%380,5003213億1736万+7.82%21.111.06
06/274,0544,1794,0444,145+1.72%701,6003168億791万+6.77%20.821.04
06/264,1694,2854,0584,075-2.25%950,1003114億5771万+5.38%20.471.02
06/253,8814,1773,8364,169+11.17%1,757,5003186億4226万+8.2%20.941.05
06/243,7043,7603,6623,750+2.29%390,4002866億1753万-2.22%18.830.94
06/213,7093,7273,6623,666-1.16%418,6002801億9729万-4.41%18.410.92
06/203,7403,7593,6783,709-1.01%335,4002834億8384万-3.39%18.630.93
06/193,7563,7723,7293,747-0.79%229,0002863億8823万-2.5%18.820.94
06/183,7973,8223,7643,777-1.69%215,2002886億8117万-1.77%18.970.95
06/173,8083,8443,7933,842+0.1%227,9002936億4921万-0.18%19.30.96
06/143,8393,8503,8003,838-0.13%235,1002933億4349万-0.39%19.280.96
06/133,9013,9123,7983,843-1.81%196,9002937億2564万-0.49%19.30.96
06/123,9173,9203,8573,914+1.61%279,4002991億5227万+1.19%19.660.98
06/113,8503,9283,8503,852-0.62%199,6002944億1352万-0.52%19.350.97
06/103,8933,9143,8563,876-0.44%172,9002962億4788万0%19.470.97
06/073,9003,9453,8923,893+0.1%223,8002975億4721万+0.31%19.550.98
06/063,8873,9203,8593,889+0.75%353,4002972億4148万+0.21%19.530.98
06/053,9583,9733,8413,860-3.64%371,4002950億2498万-0.44%19.390.97
06/044,0444,0533,9954,006-1.38%290,2003061億8395万+3.43%20.121.01
06/033,9994,0773,9784,062+2.29%287,3003104億6411万+5.21%20.41.02
05/313,9253,9723,8853,971+1.93%530,9003035億885万+3.2%19.941
05/303,7863,8993,7813,896+1.78%305,0002977億7650万+1.56%19.570.98
05/293,8403,8573,8013,828-0.52%182,1002925億7917万0%19.230.96
05/283,8113,8583,8103,848+0.97%128,9002941億780万+0.76%19.330.97
05/273,8003,8233,7663,811+0.95%139,3002912億7984万0%19.140.96
05/243,7453,7873,7213,775+0.13%217,2002885億2831万-0.79%18.960.95
05/233,7333,7703,7023,770+1.02%125,9002881億4615万-0.82%18.930.95
05/223,7243,7403,7103,732+0.16%221,3002852億4176万-1.74%18.740.94
05/213,7253,7803,7163,726-0.19%299,6002847億8318万-1.79%18.710.94
05/203,7593,7603,7143,733-1.22%255,2002853億1819万-1.5%18.750.94
05/173,7853,8153,7603,779-1.02%211,6002888億3404万-0.26%18.980.95
05/163,7813,8423,7473,818+0.98%236,3002918億1486万+0.85%19.180.96
05/153,8653,8843,7693,781-2.53%294,4002889億8690万+0.03%18.990.95
05/143,9693,9783,8573,879-1.47%251,4002964億7717万+2.75%19.480.97
05/134,0284,0503,9283,937-3.03%359,5003009億1019万+4.62%19.770.99
05/104,0764,2203,9234,060+1.2%650,9003103億1124万+8.27%20.391.02
05/093,9804,0293,9664,012+0.43%195,0003066億4254万+7.5%20.151.01
05/083,9744,0103,9493,995+0.88%228,0003053億4321万+7.42%20.061
05/073,9794,0023,9483,960-1%178,8003026億6811万+6.88%19.890.99
05/023,9324,0063,9054,000+2.46%359,0003057億2536万+8.4%20.091
05/013,8393,9703,8203,904+3.47%581,0002983億8795万+6.23%19.610.98
04/303,7763,9943,7353,773+0.35%545,4002883億7545万+3.03%18.950.95
04/263,7183,7663,7013,760+0.97%436,8002873億8184万+2.96%18.880.94
04/253,7203,7703,6883,724+0.11%238,7002846億3031万+2.28%18.70.93

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
2,375
6/2
1,670
4/5
1,409,500
4/24
--+14.2%
5/10
-10.37%
6/15
2008年
3月期
2,550
3/31
1,533
8/10
1,148,500
8/13
--+11.71%
3/31
-22.08%
8/10
2009年
3月期
2,530
4/1
750
2/10
1,111,600
2/17
--+22.98%
12/15
-32.97%
10/16
2010年
3月期
1,463
10/22
881
6/23
756,000
10/22
--+19.3%
7/31
-11.43%
10/2
2011年
3月期
1,525
4/26
702
3/15
738,700
2/2
1137億3831万523億5691万+6.83%
1/11
-26.77%
3/15
2012年
3月期
1,489
3/30
721
6/17
681,100
6/29
1110億5334万537億7398万+15.97%
1/30
-6.01%
6/3
2013年
3月期
2,214
3/28
1,321
9/6
933,100
11/8
1651億2565万985億2348万+11.62%
9/12
-11.13%
8/7
2014年
3月期
2,366
5/9
1,485
6/21
1,880,500
6/6
1764億6219万1107億5501万+12.7%
7/18
-22.32%
6/5
2015年
3月期
2,268
9/22
1,386
10/30
1,460,100
10/28
1775億1668万1084億8241万+12.23%
2/25
-25.41%
10/28
2016年
3月期
3,215
11/12
2,013
5/1
927,300
4/20
2516億3850万1575億5779万+19.31%
11/11
-15.64%
2/12
2017年
3月期
2,781
6/1
1,901
11/9
1,121,700
4/19
2176億6926万1487億9153万+10.02%
12/13
-10.34%
8/18
2018年
3月期
2,657
1/10
2,073
9/19
1,214,800
5/12
2079億6376万1622億5400万+7.44%
1/10
-7%
2/6
2019年
3月期
3,225
11/20
2,459
4/3
554,500
9/18
2524億2120万1924億6627万+8.81%
5/17
-11.25%
12/25
2020年
3月期
2,835
11/8
1,864
3/17
728,500
10/30
2218億9585万1458億9554万+13.42%
3/30
-11.29%
3/16
2021年
3月期
2,410
9/18
1,762
1/5
288,500
7/27
1886億3104万1379億1199万+14.16%
9/14
-10.88%
10/27
2022年
3月期
2,086
4/2
1,653
5/26
290,700
5/27
1632億7151万1293億8054万+8.66%
4/21
-9.09%
5/26
2023年
3月期
2,366
3/29
1,812
8/5

4/1
1,139,000
10/28
1851億8715万1418億2549万+9.6%
5/1
-11.02%
8/4
2024年
3月期
3,659
3/29
2,356
4/3
1,020,000
10/30
2863億9044万1844億445万+9%
4/1
-5.28%
5/31
最新4,683
2024/9/19
250,7003579億2797万-1.04%
4,732

年間値上がり率

2003/12/30 vs 2002/12/30
192%(2.92倍)
2004/12/30 vs 2003/12/30
-7%(0.93倍)
2005/12/30 vs 2004/12/30
47%(1.47倍)
2006/12/29 vs 2005/12/30
46%(1.46倍)
2007/12/28 vs 2006/12/29
1%(1.01倍)
2008/12/30 vs 2007/12/28
-43%(0.57倍)
2009/12/30 vs 2008/12/30
-11%(0.89倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
-4%(0.96倍)
2012/12/28 vs 2011/12/30
42%(1.42倍)
2013/12/30 vs 2012/12/28
12%(1.12倍)
2014/12/30 vs 2013/12/30
4%(1.04倍)
2015/12/30 vs 2014/12/30
68%(1.68倍)
2016/12/30 vs 2015/12/30
-21%(0.79倍)
2017/12/29 vs 2016/12/30
9%(1.09倍)
2018/12/28 vs 2017/12/29
5%(1.05倍)
2019/12/30 vs 2018/12/28
-10%(0.9倍)
2020/12/30 vs 2019/12/30
-25%(0.75倍)
2021/12/30 vs 2020/12/30
-3%(0.97倍)
2022/12/30 vs 2021/12/30
25%(1.25倍)
2023/12/29 vs 2022/12/30
47%(1.47倍)
2024/09/19 vs 2023/12/29
45%(1.45倍)
過去安値
342円(2002/12/17)
1269%(13.69倍)
4,683円(9/19)