9351 東洋埠頭

9351
2024/09/20
時価
101億円
PER 予
9.72倍
2010年以降
赤字-176.47倍
(2010-2024年)
PBR
0.37倍
2010年以降
0.35-1.58倍
(2010-2024年)
配当 予
4.2%
ROE 予
3.77%
ROA 予
2.04%
資料
Link
CSV,JSON

株価チャート

株価

9/20

前日 (9/19)
1,309
始値
1,309
高値
1,314
安値
1,306
終値 +0.15%
1,311
出来高 +43.86%
8,200

乖離率

株価(5日)
移動平均値
+0.54%
1,304
株価(25日)
移動平均値
+1.47%
1,292
出来高(5日)
移動平均値
+9.92%
7,460

2024/04/26~2024/09/20

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
09/201,3091,3141,3061,311+0.15%8,200101億4714万+1.47%9.720.37
09/191,3061,3151,3061,309+0.61%5,700101億3166万+1.39%9.70.37
09/181,3081,3131,3011,301+0.15%7,500100億6974万+0.77%9.640.36
09/171,3021,3141,2981,299+0.08%9,100100億5426万+0.78%9.630.36
09/131,2951,3021,2941,298+0.15%6,800100億4652万+0.78%9.620.36
09/121,2851,2971,2851,296+0.93%6,000100億3104万+0.78%9.610.36
09/111,2941,3001,2751,284-0.08%16,10099億3816万-0.08%9.520.36
09/101,2791,2931,2791,285+0.55%5,00099億4590万+0.16%9.530.36
09/091,2741,2831,2671,278-0.39%8,20098億9172万-0.08%9.470.36
09/061,2801,2911,2801,283+0.08%3,70099億3042万+0.23%9.510.36
09/051,2771,2961,2751,282+0.47%10,80099億2268万0%9.50.36
09/041,2921,2931,2761,276-1.39%15,40098億7624万-0.7%9.460.36
09/031,2971,3011,2931,294-0.54%7,200100億1556万+0.54%9.590.36
09/021,2951,3081,2951,301+0.46%8,500100億6974万+0.85%9.640.36
08/301,2911,2961,2911,295+0.39%4,800100億2330万+0.23%9.60.36
08/291,2931,3001,2891,290-0.15%4,80099億8460万-0.31%9.560.36
08/281,3071,3071,2841,292-1.3%10,700100億8万-0.31%9.580.36
08/271,2981,3101,2961,309+0.93%9,500101億3166万+0.77%9.70.37
08/261,2931,3041,2931,297-0.23%4,400100億3878万-0.31%9.620.36
08/231,2991,3021,2981,300+0.54%7,500100億6200万-0.23%9.640.36
08/221,2901,2951,2861,293+0.47%5,200100億782万-1%9.590.36
08/211,2821,2901,2811,287+0.23%4,60099億6138万-1.61%9.540.36
08/201,2781,2891,2781,284+0.63%10,00099億3816万-2.06%9.520.36
08/191,2811,2891,2721,276-0.7%12,80098億7624万-2.89%9.460.36
08/161,2891,2941,2811,2850%14,70099億4590万-2.5%9.530.36
08/151,2851,2901,2791,285-0.7%8,40099億4590万-2.65%9.530.36
08/141,2801,2941,2761,294+1.57%6,100100億1556万-2.19%9.590.36
08/131,2581,2841,2581,274+1.19%7,60098億6076万-3.92%9.440.36
08/091,2601,2701,2521,259+0.64%17,70097億4466万-5.34%9.330.35
08/081,2501,2651,2471,251-0.71%14,80096億8274万-6.22%9.270.35
08/071,2491,2701,2461,260+0.8%17,30097億5240万-5.9%9.340.35
08/061,2301,2751,2171,250+5.84%40,60096億7500万-6.99%9.270.35
08/051,2681,2771,1801,181-9.01%87,30091億4094万-12.45%8.760.33
08/021,3251,3251,2951,298-2.48%39,100100億4652万-4.35%9.620.36
08/011,3571,3571,3271,331-1.99%20,200103億194万-2.13%9.870.37
07/311,3371,3581,3371,358+2.03%11,200105億1092万-0.37%10.070.38
07/301,3541,3561,3311,331-1.92%60,200103億194万-2.35%9.870.37
07/291,3551,3591,3481,357+0.15%10,100105億318万-0.59%10.060.38
07/261,3511,3571,3441,355+0.74%10,900104億8770万-0.73%10.050.38
07/251,3551,3551,3431,345-0.74%26,800104億1030万-1.54%9.970.38
07/241,3561,3561,3531,355-0.07%6,100104億8770万-0.88%10.050.38
07/231,3591,3591,3541,356-0.07%8,500104億9544万-0.8%10.050.38
07/221,3611,3641,3541,357-0.44%9,500105億318万-0.73%10.060.38
07/191,3631,3631,3571,363+0.15%6,400105億4962万-0.29%10.10.38
07/181,3601,3621,3581,361+0.15%7,800105億3414万-0.44%10.090.38
07/171,3581,3611,3561,359+0.07%4,900105億1866万-0.59%10.070.38
07/161,3611,3611,3551,358+0.15%10,600105億1092万-0.73%10.070.38
07/121,3621,3651,3531,356-0.44%16,700104億9544万-0.95%10.050.38
07/111,3541,3641,3531,362+0.74%10,600105億4188万-0.51%10.10.38
07/101,3531,3551,3511,352-0.15%11,800104億6448万-1.24%10.020.38
07/091,3611,3611,3521,354-0.51%17,700104億7996万-1.17%10.040.38
07/081,3781,3781,3611,361-0.95%16,900105億3414万-0.66%10.090.38
07/051,3661,3741,3621,374+0.15%23,800106億3476万+0.29%10.190.38
07/041,3711,3731,3691,372+0.22%15,100106億1928万+0.22%10.170.38
07/031,3731,3731,3681,369-0.29%13,800105億9606万+0.07%10.150.38
07/021,3781,3781,3691,373-0.36%9,600106億2702万+0.44%10.180.38
07/011,3871,3871,3701,378-0.58%6,400106億6572万+0.88%10.220.39
06/281,3841,3911,3841,386+0.14%3,000107億2764万+1.46%10.270.39
06/271,3981,3981,3831,384-0.22%6,300107億1216万+1.47%10.260.39
06/261,3801,3871,3791,387+0.51%3,100107億3538万+1.76%10.280.39
06/251,3751,3851,3731,380+0.51%8,100106億8120万+1.32%10.230.39
06/241,3701,3741,3651,373+0.51%5,000106億2702万+0.88%10.180.38
06/211,3671,3701,3651,366-0.07%3,200105億7284万+0.44%10.130.38
06/201,3661,3671,3621,367+0.07%5,100105億8058万+0.59%10.130.38
06/191,3601,3661,3601,366+0.52%2,500105億7284万+0.59%10.130.38
06/181,3571,3661,3571,359+0.07%4,000105億1866万+0.07%10.070.38
06/171,3611,3671,3551,358-0.37%3,900105億1092万0%10.070.38
06/141,3551,3701,3551,363+0.15%5,200105億4962万+0.37%10.10.38
06/131,3631,3701,3571,361-0.15%2,900105億3414万+0.22%10.090.38
06/121,3741,3741,3631,363-0.44%3,400105億4962万+0.37%10.10.38
06/111,3851,3881,3691,369-1.01%5,200105億9606万+0.88%10.150.38
06/101,3871,3871,3701,383+1.47%13,700107億442万+1.99%10.250.39
06/071,3551,3701,3551,3630%3,300105億4962万+0.66%10.10.38
06/061,3701,3701,3401,363-0.51%14,500105億4962万+0.74%10.10.38
06/051,3641,3791,3621,370+0.44%14,100106億380万+1.26%10.160.38
06/041,3601,3651,3581,364+0.37%4,000105億5736万+0.96%10.110.38
06/031,3571,3591,3521,359+0.52%3,600105億1866万+0.67%10.070.38
05/311,3491,3531,3491,352+0.37%2,900104億6448万+0.15%10.020.38
05/301,3431,3471,3391,347+0.22%7,300104億2578万-0.22%9.990.38
05/291,3681,3681,3431,344-0.96%7,900104億256万-0.44%9.960.38
05/281,3651,3681,3531,357-0.07%6,400105億318万+0.59%10.060.38
05/271,3581,3611,3531,358+0.37%4,100105億1092万+0.67%10.070.38
05/241,3571,3571,3521,353-0.22%4,800104億7222万+0.3%10.030.38
05/231,3561,3571,3511,356-0.15%4,100104億9544万+0.52%10.050.38
05/221,3611,3611,3511,358+0.74%7,400105億1092万+0.67%10.070.38
05/211,3561,3561,3471,348-0.37%3,500104億3352万-0.15%9.990.38
05/201,3421,3591,3421,353+0.82%4,500104億7222万+0.15%10.030.38
05/171,3421,3451,3361,3420%7,700103億8708万-0.74%9.950.38
05/161,3531,3531,3271,342-1.18%27,800103億8708万-0.81%9.950.38
05/151,3601,3651,3551,358-0.37%12,400105億1092万+0.22%10.070.38
05/141,3601,3631,3581,363+0.07%3,800105億4962万+0.59%10.10.38
05/131,3651,3651,3541,362+0.37%8,200105億4188万+0.44%10.10.38
05/101,3571,3671,3551,357+0.07%11,900105億318万0%10.060.38
05/091,3551,3571,3521,356+0.22%1,100104億9544万-0.15%10.050.38
05/081,3481,3561,3471,353+0.59%14,000104億7222万-0.44%10.030.38
05/071,3501,3511,3411,345+0.52%14,900104億1030万-1.18%9.970.38
05/021,3371,3401,3321,338+0.07%7,800103億5612万-1.83%9.920.37
05/011,3381,3401,3331,337-0.37%7,700103億4838万-2.12%9.910.37
04/301,3421,3461,3391,342+1.28%8,400103億8708万-2.04%9.950.38
04/261,3561,3561,3251,325-1.71%46,300102億5550万-3.5%9.820.37

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
2,980
298
4/3
2,160
216
6/8
40,400
404,000
2/28
--+8.14%
2/14
-16.44%
6/8
2008年
3月期
2,950
295
6/5
1,410
141
1/16
206,100
2,061,000
6/5
--+14.98%
3/28
-23.19%
1/16
2009年
3月期
2,110
211
7/31
1,200
120
10/10

120
10/8
108,200
1,082,000
10/30
--+11.71%
11/11
-31.81%
10/8
2010年
3月期
1,920
192
9/4
1,260
126
5/8

126
5/7

他4件
108,200
1,082,000
9/3
--+15.29%
9/2
-8.07%
2/10
2011年
3月期
1,710
171
4/13
1,040
104
3/16

104
3/15
33,000
330,000
1/17
132億3540万80億4960万+8.5%
1/19
-22.88%
3/15
2012年
3月期
1,760
176
1/25
1,150
115
11/18
798,700
7,987,000
1/25
136億2240万89億100万+31.17%
1/25
-9.13%
4/11
2013年
3月期
2,400
240
3/18
1,180
118
10/10

118
10/4

他2件
334,200
3,342,000
3/14
185億7600万91億3320万+26.05%
3/15
-9.34%
5/16
2014年
3月期
3,710
371
9/17
1,540
154
6/7
3,498,000
34,980,000
9/13
287億1540万119億1960万+65.36%
9/17
-20.95%
2/4
2015年
3月期
2,460
246
4/3
1,870
187
5/21
124,700
1,247,000
7/23
190億4040万144億7380万+12.38%
6/9
-12.69%
10/17
2016年
3月期
2,340
234
7/2
1,280
128
2/12
122,900
1,229,000
7/1
181億1160万99億720万+10.27%
7/1
-21.55%
2/12
2017年
3月期
2,000
200
12/6
1,330
133
6/24
432,500
4,325,000
11/10
154億8000万102億9420万+9.34%
11/18
-9.02%
6/14
2018年
3月期
1,990
199
9/26

199
9/25
1,650
165
4/13
44,500
2/6
154億260万127億7100万+4.06%
8/4
-9.39%
2/14
2019年
3月期
1,774
7/30
1,333
12/25
31,000
8/31
137億3076万103億1742万+4.68%
7/30
-10.49%
12/25
2020年
3月期
1,545
4/3
997
3/17
24,900
3/17
119億5830万77億1678万+12.35%
3/27
-18.49%
3/13
2021年
3月期
1,603
3/30
1,183
4/22
16,800
10/2
124億722万91億5642万+7.94%
9/29
-6.78%
12/30
2022年
3月期
1,599
9/24
1,402
1/27

11/29

他2件
17,000
11/2
123億7626万108億5148万+6.12%
5/18
-6.49%
10/20
2023年
3月期
1,535
4/4
1,113
10/28

10/13
123,400
11/10
118億8090万86億1462万+10.07%
11/10
-8.38%
6/20
2024年
3月期
1,509
4/27
1,272
6/1
83,100
4/27
116億7966万98億4528万+7.85%
9/6
-8.43%
6/1
最新1,311
2024/9/20
8,200101億4714万+1.47%
1,292

年間値上がり率

1984/12/28 vs 1983/12/28
23%(1.23倍)
1985/12/28 vs 1984/12/28
58%(1.58倍)
1986/12/27 vs 1985/12/28
11%(1.11倍)
1987/12/28 vs 1986/12/27
44%(1.44倍)
1988/12/28 vs 1987/12/28
31%(1.31倍)
1989/12/29 vs 1988/12/28
47%(1.47倍)
1990/12/28 vs 1989/12/29
-57%(0.43倍)
1991/12/30 vs 1990/12/28
-1%(0.99倍)
1992/12/30 vs 1991/12/30
-27%(0.73倍)
1993/12/30 vs 1992/12/30
25%(1.25倍)
1994/12/30 vs 1993/12/30
-2%(0.98倍)
1995/12/29 vs 1994/12/30
6%(1.06倍)
1996/12/30 vs 1995/12/29
-18%(0.82倍)
1997/12/30 vs 1996/12/30
-58%(0.42倍)
1998/12/30 vs 1997/12/30
6%(1.06倍)
1999/12/30 vs 1998/12/30
-20%(0.8倍)
2000/12/29 vs 1999/12/30
-9%(0.91倍)
2001/12/28 vs 2000/12/29
10%(1.1倍)
2002/12/30 vs 2001/12/28
-4%(0.96倍)
2003/12/30 vs 2002/12/30
20%(1.2倍)
2004/12/30 vs 2003/12/30
27%(1.27倍)
2005/12/30 vs 2004/12/30
49%(1.49倍)
2006/12/29 vs 2005/12/30
-26%(0.74倍)
2007/12/28 vs 2006/12/29
-23%(0.77倍)
2008/12/30 vs 2007/12/28
-24%(0.76倍)
2009/12/30 vs 2008/12/30
19%(1.19倍)
2010/12/30 vs 2009/12/30
-22%(0.78倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
17%(1.17倍)
2013/12/30 vs 2012/12/28
87%(1.87倍)
2014/12/30 vs 2013/12/30
-26%(0.74倍)
2015/12/30 vs 2014/12/30
-7%(0.93倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
-1%(0.99倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/30 vs 2020/12/30
9%(1.09倍)
2022/12/30 vs 2021/12/30
-13%(0.87倍)
2023/12/29 vs 2022/12/30
10%(1.1倍)
2024/09/20 vs 2023/12/29
-6%(0.94倍)
過去安値
997円(2020/03/17)
31%(1.31倍)
1,311円(9/20)