9855 DCMくろがねや

9855
2016/11/25
時価
70億円
PER
22.64倍
2010年以降
赤字-25.86倍
(2010-2016年)
PBR
0.75倍
2010年以降
0.34-0.59倍
(2010-2016年)
配当
1.97%
ROE
3.32%
ROA
1.82%
資料
Link

株価チャート

株価

11/25

前日 (11/24)
607
始値
607
高値
610
安値
601
終値 +0.33%
609
出来高 -6.44%
72,700

乖離率

株価(5日)
移動平均値
+3.22%
590
株価(25日)
移動平均値
+8.94%
559
出来高(5日)
移動平均値
+65.75%
43,860

2016/06/30~2016/11/25

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
2016
11/25607610601609+0.33%72,70070億5295万+8.94%22.640.75
11/24594608594607+2.36%77,70070億2979万+8.98%22.560.75
11/22575596574593+3.31%28,10068億6765万+6.85%22.040.73
11/21571578571574+0.88%22,20066億4761万+3.8%21.330.71
11/18564570564569+0.89%18,60065億8970万+3.27%21.150.7
11/17560566560564+0.89%11,10065億3179万+2.55%20.960.7
11/16555560555559+1.08%16,90064億7389万+1.82%20.780.69
11/15545553542553+2.22%16,60064億440万+0.91%20.550.69
11/14540544540541+0.74%31,40062億6543万-1.1%20.110.67
11/11540542534537-1.83%36,60062億1910万-1.65%19.960.67
11/10541550541547+1.86%11,70063億3491万+0.18%20.330.68
11/09547549530537-2.19%16,60062億1910万-1.47%19.960.67
11/08550551549549-0.72%7,20063億5808万+0.92%20.410.68
11/07544559544553+1.47%23,70064億440万+1.84%20.550.69
11/04543545539545-0.55%10,20063億1175万+0.74%20.260.68
11/02552552547548-0.72%10,50063億4650万+1.48%20.370.68
11/01551553549552-0.36%12,00063億9282万+2.41%20.520.68
10/315525545495540%8,70064億1598万+2.97%20.590.69
10/28559559552554-0.18%19,60064億1598万+3.17%20.590.69
10/27554558550555-0.54%25,60064億2756万+3.74%20.630.69
10/265595635565580%5,20064億6231万+4.69%20.740.69
10/25559561556558+0.18%18,50064億6231万+5.08%20.740.69
10/24552559551557+0.91%24,70064億5073万+5.29%20.70.69
10/21542554542552+0.36%11,70063億9282万+4.74%20.520.68
10/20546553546550-0.36%13,70063億6966万+4.76%20.440.68
10/19555557552552-0.54%12,40063億9282万+5.54%20.520.68
10/18549556547555+1.28%17,50064億2756万+6.53%20.630.69
10/17540549540548+1.48%20,50063億4650万+5.79%20.370.68
10/14532542532540+1.69%23,60062億5385万+4.65%20.070.67
10/13535536531531-0.19%9,90061億4961万+3.31%19.740.66
10/12538538532532-1.48%12,00061億6120万+3.91%19.770.66
10/11530540530540+1.69%31,00062億5385万+5.88%20.070.67
10/07527531526531+0.95%52,40061億4961万+4.73%19.740.66
10/06519526519526+0.38%28,90060億9171万+4.16%19.550.65
10/05523524519524-0.19%5,10060億6855万+4.17%19.480.65
10/04512525512525+1.55%16,50060億8013万+5%19.510.65
10/03511524510517+0.39%20,50059億8748万+3.82%19.220.64
09/30513518509515+0.39%5,60059億6432万+4.04%19.140.64
09/29510518510513-0.39%10,00059億4115万+4.06%19.070.64
09/28526526505515-1.72%31,30059億6432万+4.89%19.140.64
09/275145275135240%24,80060億6855万+7.16%19.480.65
09/26522527522524+0.58%28,20060億6855万+7.82%19.480.65
09/23515522515521+0.58%19,90060億3380万+7.64%19.360.65
09/21514518509518+1.77%29,70059億9906万+7.47%19.250.64
09/20506515502509+0.59%65,90058億9483万+6.04%18.920.63
09/16501506500506+2.43%40,90058億6008万+5.86%18.810.63
09/15498502492494-1.98%8,50057億2111万+3.56%18.360.61
09/14499505494504-0.2%8,40058億3692万+5.66%18.730.62
09/13501505500505+1.41%9,90058億4850万+6.09%18.770.63
09/12493503493498-0.6%23,00057億6744万+4.84%18.510.62
09/09495501495501+0.4%17,90058億218万+5.47%18.620.62
09/08493499490499+0.81%16,50057億7902万+5.27%18.550.62
09/07485495485495+1.02%22,50057億3269万+4.43%18.40.61
09/06480490480490+1.87%27,10056億7479万+3.38%18.210.61
09/05480483476481-0.21%3,00055億7055万+1.48%17.880.6
09/02470482470482+2.99%20,70055億8214万+1.47%17.920.6
09/014684684654680%5,90054億2000万-1.68%17.390.58
08/314654704594680%20,30054億2000万-2.09%17.390.58
08/30467468465468+0.86%55,90054億2000万-2.3%17.390.58
08/29467468461464+1.09%11,20053億7367万-3.33%17.250.57
08/26466467458459-0.65%9,10053億1577万-4.57%17.060.57
08/25461466461462+0.43%18,30053億5051万-4.35%17.170.57
08/24457462456460+0.44%28,00053億2735万-5.15%17.10.57
08/23462464458458-0.87%12,40053億419万-6.15%17.020.57
08/22463463455462-0.22%14,00053億5051万-5.71%17.170.57
08/19461466461463+0.43%11,50053億6209万-5.89%17.210.57
08/18468468461461-1.71%10,90053億3893万-6.68%17.130.57
08/17470472464469+0.21%17,80054億3158万-5.63%17.430.58
08/16473474458468-1.89%11,40054億2000万-6.21%17.390.58
08/15474477472477+0.63%1,90055億2423万-4.79%17.730.59
08/12475481474474-1.46%3,80054億8949万-5.77%17.620.59
08/10490490480481-2.83%13,00055億7055万-4.75%17.880.6
08/09482495482495+2.7%13,50057億3269万-2.17%18.40.61
08/08481490475482+0.21%8,10055億8214万-4.74%17.920.6
08/05481485470481-0.62%35,90055億7055万-5.13%17.880.6
08/04487489482484-1.22%9,90056億530万-4.72%17.990.6
08/03494497483490-2.2%26,60056億7479万-3.16%18.210.61
08/02498504497501+0.2%13,30058億218万+0.2%18.620.62
08/01507507496500-1.57%11,10057億9060万+1.21%18.580.62
07/29503509498508+0.4%18,60058億8325万+4.1%18.880.63
07/28508510504506+1.2%12,10058億6008万+4.76%18.810.63
07/27496508496500+1.21%46,50057億9060万+4.82%18.580.62
07/26497499490494-1.2%13,50057億2111万+4.66%18.360.61
07/25505508500500-0.4%32,30057億9060万+7.07%18.580.62
07/22505510502502-1.18%19,30058億1376万+8.89%18.660.62
07/215095135085080%34,40058億8325万+11.4%18.880.63
07/20511514507508-1.74%22,00058億8325万+12.89%18.880.63
07/19515517512517-0.39%36,60059億8748万+16.18%19.220.64
07/15517524514519-0.19%25,00060億1064万+18.22%19.290.64
07/14516521511520+0.78%21,50060億2222万+20.09%19.330.64
07/13521527509516-0.96%31,40059億7590万+20.84%19.180.64
07/12530533519521-1.33%70,90060億3380万+23.75%19.360.65
07/11527534516528+0.57%35,80061億1487万+27.23%19.630.65
07/08526539521525-0.19%79,30060億8013万+28.68%19.510.65
07/07518535518526+0.77%70,30060億9171万+30.85%19.550.65
07/06500525495522+2.55%185,40060億4538万+31.82%19.40.65
07/05487519487509+4.52%248,70058億9483万+30.51%18.920.63
07/04489490479487-1.02%132,70056億4004万+26.82%18.10.6
07/01505508487492-3.91%247,60056億9795万+29.47%18.290.61
06/30512512501512+18.52%967,60059億2957万+36.53%19.030.63

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
5月期
499
7/4

6/25
350
3/11
44,800
5/30
--+5.15%
5/8
-10.53%
1/22
2009年
5月期
411
6/2
280
10/10
15,600
12/12
--+13.08%
1/29
-17.48%
10/10
2010年
5月期
360
5/6
302
12/29

12/15

他2件
40,100
3/12
--+5.81%
4/1
-7.05%
5/27
2011年
5月期
340
2/25
245
3/15
37,700
5/11
39億3754万28億3734万+5.22%
6/28
-6.72%
5/11
2012年
5月期
354
3/30
295
12/19
62,600
5/11
40億9967万34億1639万+9.35%
3/30
-11.1%
5/15
2013年
5月期
411
5/10
299
11/13
185,600
5/13
47億5979万34億6271万+9.93%
3/29
-13.63%
6/7
2014年
5月期
400
4/24
322
6/7
113,900
6/17
46億3248万37億2908万+5.76%
1/21
-7.56%
5/19
2015年
5月期
465
4/8
362
6/6

6/5

他4件
384,200
1/6
53億8526万41億9239万+8.96%
4/7
-7.95%
5/13
2016年
5月期
412
6/29
363
2/12
84,500
5/10
47億7145万42億397万+36.55%
6/30
-5.31%
6/24

年間値上がり率

2000/12/28 vs 1999/12/30
-47%(0.53倍)
2001/12/28 vs 2000/12/28
0%(1倍)
2002/12/27 vs 2001/12/28
-9%(0.91倍)
2003/12/30 vs 2002/12/27
17%(1.17倍)
2004/12/30 vs 2003/12/30
16%(1.16倍)
2005/12/30 vs 2004/12/30
29%(1.29倍)
2006/12/29 vs 2005/12/30
-7%(0.93倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-29%(0.71倍)
2009/12/30 vs 2008/12/30
-1%(0.99倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
-4%(0.96倍)
2012/12/28 vs 2011/12/30
5%(1.05倍)
2013/12/30 vs 2012/12/28
14%(1.14倍)
2014/12/30 vs 2013/12/30
5%(1.05倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)