9070 トナミ HD

9070
2024/05/30
時価
476億円
PER 予
9.22倍
2010年以降
5.13-66.52倍
(2010-2024年)
PBR
0.48倍
2010年以降
0.19-1.06倍
(2010-2024年)
配当 予
3.28%
ROE 予
5.21%
ROA 予
2.84%
資料
Link
CSV,JSON

株価チャート

株価

5/30

前日 (5/29)
4,815
始値
4,815
高値
4,895
安値
4,800
終値 +1.35%
4,880
出来高 +19.15%
11,200

乖離率

株価(5日)
移動平均値
-0.35%
4,897
株価(25日)
移動平均値
+2.24%
4,773
出来高(5日)
移動平均値
+14.75%
9,760

2023/12/29~2024/05/30

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
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
03/014,3504,5104,3504,510+3.2%17,600440億2215万-0.75%10.070.44
02/294,3904,3904,3554,370-0.79%9,600426億5561万-4%9.760.43
02/284,3604,4304,3604,405+1.03%12,100429億9725万-3.55%9.840.43
02/274,3454,4054,3254,360-0.23%9,900425億5800万-4.82%9.730.43
02/264,4104,4154,3654,370-0.79%9,600426億5561万-4.92%9.760.43
02/224,3654,4054,3654,405+0.92%4,000429億9725万-4.49%9.840.43
02/214,4204,4954,3554,365-1.24%8,400426億681万-5.56%9.750.43
02/204,4154,4354,4104,420-0.45%10,200431億4366万-4.62%9.870.43
02/194,3704,4454,3654,440+1.25%7,900433億3888万-4.5%9.910.44
02/164,3654,4554,3654,385+0.46%8,200428億203万-5.88%9.790.43
02/154,4004,4154,3404,3650%14,700426億681万-6.57%9.750.43
02/144,5104,5154,3504,365-4.69%11,100426億681万-6.83%9.750.43
02/134,5054,6154,4704,580+3.27%10,300447億543万-2.53%10.230.45
02/094,5754,6104,4354,435-4%9,200432億9008万-5.68%9.90.44
02/084,6404,6704,5504,620-0.54%19,900450億9587万-1.99%10.320.45
02/074,6404,6904,6254,645-0.54%7,800453億3989万-1.38%10.370.46
02/064,7004,7154,6504,670-0.53%6,100455億8392万-0.74%10.430.46
02/054,7054,7054,6754,6950%3,100458億2794万-0.13%10.480.46
02/024,7254,7254,6704,695-0.42%9,800458億2794万+0.04%10.480.46
02/014,7054,7154,6854,715-0.53%5,100460億2316万+0.64%10.530.46
01/314,7154,7404,6854,740+0.53%6,500462億6719万+1.37%10.580.47
01/304,7604,7604,7154,715-1.36%7,600460億2316万+1.05%10.530.46
01/294,7604,8154,7604,780+0.53%6,100466億5763万+2.44%10.670.47
01/264,7504,7954,7504,755-0.83%4,000464億1360万+2.02%10.620.47
01/254,7154,8154,7154,795+2.02%7,700468億404万+2.94%10.710.47
01/244,7454,7454,7004,700-1.26%5,600458億7675万+1.01%10.490.46
01/234,7504,7804,7254,760+0.11%4,500464億6241万+2.28%10.630.47
01/224,7304,7704,7304,755+0.53%4,600464億1360万+2.19%10.620.47
01/194,7654,7654,7204,730-0.84%6,400461億6958万+1.68%10.560.47
01/184,7054,8554,6904,770+2.69%20,200465億6002万+2.54%10.650.47
01/174,7004,7204,6454,645-0.43%6,300453億3989万-0.04%10.370.46
01/164,8154,8154,6554,665-2.91%8,600455億3511万+0.28%10.420.46
01/154,6904,8204,6804,805+2.23%8,600469億165万+3.11%10.730.47
01/124,7004,7454,6654,700+0.21%6,100458億7675万+0.79%10.490.46
01/114,7304,7554,6904,690-0.32%8,300457億7914万+0.54%10.470.46
01/104,7104,7804,6654,705-0.11%10,600459億2555万+0.86%10.510.46
01/094,6704,7104,6454,710+1.18%6,500459億7436万+1.03%10.520.46
01/054,6704,7454,5904,655-1.79%14,700454億3750万0%10.390.46
01/044,6554,8754,6054,740+4.98%42,400462億6719万+1.91%10.580.47
2023
12/294,5154,5254,4754,515-0.11%6,200440億7096万-2.71%10.080.45

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4,880
2024/5/30
11,200476億3373万+2.24%
4,773

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)
2024/05/30 vs 2023/12/29
8%(1.08倍)
過去安値
860円(2011/03/15)
467%(5.67倍)
4,880円(5/30)