9070 トナミ HD

9070
2024/07/26
時価
569億円
PER 予
11.01倍
2010年以降
5.13-66.52倍
(2010-2024年)
PBR
0.57倍
2010年以降
0.19-1.06倍
(2010-2024年)
配当 予
2.74%
ROE 予
5.21%
ROA 予
2.84%
資料
Link
CSV,JSON

株価チャート

株価

7/26

前日 (7/25)
5,820
始値
5,820
高値
5,920
安値
5,800
終値 +0.17%
5,830
出来高 -17.07%
6,800

乖離率

株価(5日)
移動平均値
-1.35%
5,910
株価(25日)
移動平均値
-6.19%
6,215
出来高(5日)
移動平均値
-17.68%
8,260

2024/03/04~2024/07/26

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
07/265,8205,9205,8005,830+0.17%6,800569億669万-6.19%11.010.57
07/255,8305,9205,8105,820-0.85%8,200568億908万-6.55%10.990.57
07/246,0306,1305,8405,870-3.61%12,400572億9713万-5.75%11.090.58
07/235,9406,1205,9406,090+2.53%6,000594億4455万-2.14%11.50.6
07/225,9406,0405,9005,940-0.83%7,900579億8040万-4.18%11.220.58
07/196,0506,0505,9705,990-0.99%11,300584億6845万-3.14%11.320.59
07/185,9406,1205,9406,050+1.17%12,900590億5411万-1.83%11.430.6
07/175,9506,0405,9105,980+2.22%14,700583億7084万-2.67%11.30.59
07/165,8806,0205,8505,850-0.85%9,100571億191万-4.54%11.050.58
07/125,9406,0705,9005,900-0.67%15,600575億8996万-3.55%11.150.58
07/115,9306,0905,7105,940-0.83%40,900579億8040万-2.78%11.220.58
07/106,4306,4305,9305,990-6.84%47,300584億6845万-1.8%11.320.59
07/096,4006,5406,3406,430+0.94%18,100627億6330万+5.79%12.150.63
07/086,4006,4906,3206,370-2.45%17,600621億7764万+5.46%12.030.63
07/056,5506,6206,5006,530-1.8%13,500637億3940万+8.87%12.340.64
07/046,6606,7706,6406,650+0.76%11,200649億1072万+11.99%12.560.65
07/036,6606,6806,6006,600-0.9%21,300644億2267万+12.49%12.470.65
07/026,5706,7406,5706,660+1.83%21,300650億833万+14.93%12.580.66
07/016,4806,5606,3006,540+0.15%14,700638億3701万+14.24%12.350.64
06/286,7406,8006,4506,530-1.66%25,600637億3940万+15.37%12.340.64
06/276,3206,6706,3206,640+4.4%24,300648億1311万+18.61%12.540.65
06/266,3106,3606,2506,360+1.11%7,500620億8002万+15.01%12.010.63
06/256,2706,4606,2706,290+0.96%17,900613億9675万+14.89%11.880.62
06/246,1506,2906,0806,230-0.95%23,300608億1109万+14.86%11.770.61
06/216,1306,5906,1306,290+2.28%35,200613億9675万+17.26%11.880.62
06/205,7406,1805,7406,150+5.31%30,300600億3021万+16.08%11.620.6
06/195,7305,8405,7305,840+1.92%6,600570億430万+11.56%11.030.57
06/185,4805,7305,4805,730+4.37%11,600559億3059万+10.43%10.820.56
06/175,5405,5605,4405,490-1.44%8,100535億8795万+6.54%10.370.54
06/145,4105,5705,3805,570+2.01%17,100543億6883万+8.68%10.520.55
06/135,5905,6205,4605,460-1.97%20,600532億9512万+7.1%10.310.54
06/125,6605,8905,5705,570-0.54%24,100543億6883万+9.95%10.520.55
06/115,5605,6905,5605,600+0.72%8,800546億6166万+11.4%10.580.55
06/105,6605,7105,5305,560-3.14%23,500542億7122万+11.4%10.50.55
06/075,6705,8305,6605,740+1.23%12,200560億2820万+15.77%10.840.56
06/065,6005,7705,5505,670+3.85%34,500553億4493万+15.2%10.710.56
06/055,5805,5805,4005,460-0.36%10,800532億9512万+11.72%10.310.54
06/045,4005,5705,3905,480+3.4%19,600534億9034万+12.87%10.350.54
06/035,0805,3105,0805,300+5.37%20,400517億3335万+10%10.010.52
05/314,8855,0304,8855,030+3.07%19,000490億9788万+4.97%9.50.49
05/304,8154,8954,8004,880+1.35%11,200476億3373万+2.24%9.220.48
05/294,9254,9254,8154,815-1.93%9,400469億9926万+1.11%9.10.47
05/284,9304,9354,9104,9100%3,300479億2656万+3.32%9.270.48
05/275,0105,0204,8754,910-1.21%13,800479億2656万+3.52%9.270.48
05/244,9155,0004,8704,970+0.61%11,100485億1222万+5.01%9.390.49
05/235,0205,0204,9154,940-1.1%9,600482億1939万+4.57%9.330.49
05/225,0005,0604,9054,995-0.1%15,800487億5624万+5.78%9.440.49
05/214,7655,0004,7555,000+5.49%18,900488億505万+6.09%9.440.49
05/204,6304,7504,6304,740+2.38%15,200462億6719万+0.85%8.950.47
05/174,5904,6454,5904,630+0.98%3,800451億9348万-1.43%8.750.46
05/164,7454,7454,5804,585-2.45%10,100447億5423万-2.43%8.660.45
05/154,8004,8004,7004,700-2.39%8,500458億7675万-0.02%8.880.46
05/144,7904,8404,7504,815+0.52%6,500469億9926万+2.58%9.10.47
05/135,0405,0904,7804,790-2.15%21,900467億5524万+2.28%9.050.47
05/104,6654,9454,6604,895+5.04%17,900477億8014万+4.75%9.250.48
05/094,6654,6704,6154,660+1.08%4,000454億8631万+0.04%8.80.46
05/084,6754,6754,6104,610-1.6%4,700449億9826万-0.95%8.710.45
05/074,7504,7504,6654,685-1.37%3,800457億3033万+0.67%8.850.46
05/024,8054,8204,7354,750-1.55%6,700463億6480万+2.17%8.970.47
05/014,7904,8354,7704,825+0.42%2,600470億9687万+3.85%9.110.47
04/304,6504,8054,6304,805+3.44%6,400469億165万+3.67%9.080.47
04/264,5704,6454,5404,645+1.64%15,800453億3989万+0.41%8.770.46
04/254,6854,6854,5604,570-1.72%9,900446億782万-1.21%8.630.45
04/244,6104,6904,5754,650+2.2%8,900453億8870万+0.5%8.780.46
04/234,6154,6154,5504,550-1.41%5,000444億1260万-1.6%8.590.45
04/224,6104,6604,6104,615+1.1%4,000450億4706万-0.17%8.720.45
04/194,6154,6554,5004,565-2.56%16,600445億5901万-1.08%8.620.45
04/184,6604,7354,6604,685+0.75%4,500457億3033万+1.67%8.850.46
04/174,7304,7304,6354,650-1.9%6,700453億8870万+1.24%8.780.46
04/164,8504,8504,7404,740-2.97%4,800462億6719万+3.52%8.950.47
04/154,7804,9104,7554,885+2.2%7,100476億8253万+7.08%9.230.48
04/124,7104,8354,6804,780+2.14%8,300466億5763万+5.17%9.030.47
04/114,6354,7054,6354,680+0.65%6,400456億8153万+3.31%8.840.46
04/104,6604,6604,6304,650-0.75%4,400453億8870万+2.92%8.780.46
04/094,6004,6854,6004,685+1.19%4,000457億3033万+3.97%8.850.46
04/084,5704,6304,5704,630+2.09%5,700451億9348万+3.05%8.750.46
04/054,5304,5604,5204,535-0.33%4,900442億6618万+1.02%8.570.45
04/044,5304,6254,5304,550+0.44%13,400444億1260万+1.52%8.590.45
04/034,5354,5604,4854,530+0.22%8,800442億1737万+1.21%8.560.45
04/024,6004,6004,5104,520-0.66%13,400441億1976万+1.14%8.540.44
04/014,6304,6304,5354,550-1.52%5,700444億1260万+1.95%8.590.45
03/294,5554,6204,5554,620+1.32%6,700450億9587万+3.63%10.320.45
03/284,6454,6504,5404,560-2.67%11,000445億1021万+2.54%10.180.45
03/274,5654,7154,5654,685+2.97%19,500457億3033万+5.47%10.460.46
03/264,5704,5804,5254,550-0.55%5,200444億1260万+2.66%10.160.45
03/254,6104,6304,5704,575-1.29%6,800446億5662万+3.39%10.210.45
03/224,5954,6504,5504,635+0.87%9,800452億4228万+4.94%10.350.46
03/214,5654,5954,5654,595+0.33%4,600448億5184万+4.29%10.260.45
03/194,5254,6004,4904,580+1.33%11,500447億543万+3.95%10.230.45
03/184,4854,5254,4454,520+2.26%8,500441億1976万+2.73%10.090.44
03/154,3904,4304,3754,420+0.68%4,000431億4366万+0.36%9.870.43
03/144,3304,3954,3154,390+1.74%7,100428億5083万-0.52%9.80.43
03/134,3004,3504,2954,315+0.47%8,200421億1876万-2.46%9.630.42
03/124,3054,3054,2504,295-0.69%6,100419億2354万-3.24%9.590.42
03/114,4304,4304,2804,325-2.59%11,700422億1637万-2.92%9.660.43
03/084,3804,4404,3804,440+0.79%7,600433億3888万-0.69%9.910.44
03/074,4354,4354,3704,405+0.23%4,500429億9725万-1.74%9.840.43
03/064,3554,4204,3554,395+0.92%7,900428億9964万-2.22%9.810.43
03/054,3704,3904,3404,355-0.11%12,600425億920万-3.46%9.720.43
03/044,5154,5154,3604,360-3.33%19,100425億5800万-3.69%9.730.43

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
3,650
365
4/3
2,450
245
11/22
162,500
1,625,000
11/30
--+12.1%
4/24
-11.03%
11/22
2008年
3月期
3,580
358
4/23
2,220
222
3/18

222
3/17
152,900
1,529,000
4/23
--+9.46%
2/14
-14.44%
3/17
2009年
3月期
2,680
268
3/27
2,000
200
10/27

200
10/10

他2件
30,200
302,000
4/11
--+13.14%
11/6
-11.54%
4/28
2010年
3月期
3,100
310
8/31
1,730
173
2/16

173
2/9

他2件
25,000
250,000
12/18
--+11.17%
4/1
-19.25%
11/27
2011年
3月期
2,140
214
4/26
860
86
3/15
34,800
348,000
12/20
208億8854万83億9446万+16.1%
1/11
-35.42%
3/15
2012年
3月期
2,140
214
3/23
1,320
132
5/16
37,200
372,000
7/15
208億8854万128億8452万+21.59%
7/14
-13.64%
8/8
2013年
3月期
2,380
238
3/21
1,430
143
5/18
98,200
982,000
3/14
232億3118万139億5823万+15.97%
3/18
-16.16%
5/17
2014年
3月期
2,340
234
7/16
1,830
183
6/12
23,300
233,000
4/30
228億4074万178億6263万+11.94%
7/11
-11.94%
6/7
2015年
3月期
5,220
522
2/25
1,830
183
4/15

183
4/11
78,700
787,000
3/20
509億5248万178億6265万+23.82%
1/15
-8.63%
3/27
2016年
3月期
4,560
456
4/14
2,480
248
2/24
65,600
656,000
4/20
445億1021万242億730万+8.84%
7/16
-19.96%
2/12
2017年
3月期
4,240
424
3/30

424
3/16
2,420
242
6/24
33,700
337,000
12/2
413億8669万236億2164万+16.64%
11/28
-11.37%
6/16
2018年
3月期
6,430
3/29
3,560
356
4/17
43,600
436,000
5/25
627億6330万347億4920万+17.45%
5/7
-15.68%
2/14
2019年
3月期
8,150
5/23
4,875
12/25
95,200
5/31
795億5223万475億8492万+15.27%
9/21
-16.04%
12/25
2020年
3月期
6,620
4/2
3,200
3/13
42,100
9/20
646億1789万312億3523万+19.78%
4/10
-23.13%
3/13
2021年
3月期
6,890
9/28
4,190
4/6
22,800
12/11
672億5336万408億9863万+17.71%
6/4
-12.54%
7/2
2022年
3月期
5,580
4/19

4/16

他2件
3,330
11/29
160,800
11/30
544億6644万325億416万+11.54%
9/8
-18.06%
11/29
2023年
3月期
4,165
3/9
3,320
5/20

5/19
41,100
4/27
406億5461万324億655万+9.85%
2/24
-4.92%
5/19
2024年
3月期
5,190
8/1

7/31
4,030
4/7

4/6
42,400
1/4
506億5964万393億3687万+9.72%
7/6
-8.06%
10/4
最新5,830
2024/7/26
6,800569億669万-6.19%
6,215

年間値上がり率

1984/12/28 vs 1983/12/28
27%(1.27倍)
1985/12/28 vs 1984/12/28
19%(1.19倍)
1986/12/27 vs 1985/12/28
15%(1.15倍)
1987/12/28 vs 1986/12/27
13%(1.13倍)
1988/12/28 vs 1987/12/28
47%(1.47倍)
1989/12/29 vs 1988/12/28
60%(1.6倍)
1990/12/28 vs 1989/12/29
-39%(0.61倍)
1991/12/30 vs 1990/12/28
6%(1.06倍)
1992/12/30 vs 1991/12/30
-26%(0.74倍)
1993/12/30 vs 1992/12/30
26%(1.26倍)
1994/12/30 vs 1993/12/30
5%(1.05倍)
1995/12/28 vs 1994/12/30
-18%(0.82倍)
1996/12/27 vs 1995/12/28
-4%(0.96倍)
1997/12/30 vs 1996/12/27
-72%(0.28倍)
1998/12/30 vs 1997/12/30
22%(1.22倍)
1999/12/30 vs 1998/12/30
-6%(0.94倍)
2000/12/29 vs 1999/12/30
4%(1.04倍)
2001/12/28 vs 2000/12/29
14%(1.14倍)
2002/12/30 vs 2001/12/28
8%(1.08倍)
2003/12/30 vs 2002/12/30
22%(1.22倍)
2004/12/30 vs 2003/12/30
14%(1.14倍)
2005/12/30 vs 2004/12/30
0%(1倍)
2006/12/29 vs 2005/12/30
-18%(0.82倍)
2007/12/28 vs 2006/12/29
-5%(0.95倍)
2008/12/30 vs 2007/12/28
-16%(0.84倍)
2009/12/30 vs 2008/12/30
-21%(0.79倍)
2010/12/30 vs 2009/12/30
-16%(0.84倍)
2011/12/30 vs 2010/12/30
10%(1.1倍)
2012/12/28 vs 2011/12/30
5%(1.05倍)
2013/12/30 vs 2012/12/28
21%(1.21倍)
2014/12/30 vs 2013/12/30
50%(1.5倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
60%(1.6倍)
2018/12/28 vs 2017/12/29
-2%(0.98倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
10%(1.1倍)
2021/12/30 vs 2020/12/30
-35%(0.65倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
23%(1.23倍)
2024/07/26 vs 2023/12/29
29%(1.29倍)
過去安値
860円(2011/03/15)
578%(6.78倍)
5,830円(7/26)