3132 マクニカ HD

3132
2024/03/28
時価
4488億円
PER 予
10.59倍
2016年以降
3.74-22.33倍
(2016-2023年)
PBR
1.93倍
2016年以降
0.51-1.65倍
(2016-2023年)
配当 予
2.58%
ROE 予
18.25%
ROA 予
8.16%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
7,533
始値
7,424
高値
7,532
安値
7,366
終値 -2.08%
7,376
出来高 -24.36%
330,700

乖離率

株価(5日)
移動平均値
-1.27%
7,471
株価(25日)
移動平均値
-5.95%
7,843
出来高(5日)
移動平均値
-24.61%
438,660

2023/10/30~2024/03/28

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
03/287,4247,5327,3667,376-2.08%330,7004488億8404万-5.95%10.591.93
03/277,5517,5797,4647,533-0.59%437,2004584億3865万-4.33%10.821.97
03/267,3507,6207,3447,578+2.74%555,8004611億7724万-4.08%10.881.99
03/257,4907,5157,3677,376-1.57%439,1004488億8404万-6.92%10.591.93
03/227,5787,5787,4407,494-0.08%430,5004560億6522万-5.89%10.761.96
03/217,4977,5247,3777,500+1.53%607,2004564億3036万-6.43%10.771.97
03/197,3497,4127,2647,387-0.69%582,3004495億5348万-8.3%10.611.94
03/187,2817,4387,2107,438+1.93%674,6004526億5720万-8.1%10.681.95
03/157,3347,3457,1527,297-0.65%582,1004440億7631万-10.26%10.481.91
03/147,3807,4297,1407,345-1.73%918,4004469億9747万-10.01%10.551.93
03/137,8427,8507,4217,474-2.97%755,1004548億4807万-8.84%10.731.96
03/127,4977,7457,4547,703+1.48%620,0004687億8441万-6.31%11.062.02
03/117,5697,6347,4457,591-3.53%647,1004619億6838万-7.87%10.91.99
03/087,9108,0347,8207,869-1.34%729,3004788億8673万-4.56%11.32.06
03/078,3558,3557,9557,976-4.13%1,027,1004853億9847万-3.29%11.452.09
03/068,1518,3208,1508,320-0.6%428,3005063億3341万+0.92%11.952.18
03/058,1928,4168,1138,370+0.36%577,7005093億7628万+1.65%12.022.19
03/048,5028,5098,2918,340-1.04%644,6005075億5056万+1.47%11.982.19
03/018,2888,5348,2808,428+2.06%707,7005129億601万+2.54%12.12.21
02/298,0848,2888,0308,258+1.25%484,5005025億6026万+0.54%11.862.16
02/288,3008,3008,1158,156-1.83%493,2004963億5280万-0.8%11.712.14
02/278,3708,4318,3088,308-0.68%346,2005056億312万+0.85%11.932.18
02/268,6008,6008,3148,365-1.83%628,0005090億7200万+1.39%12.012.19
02/228,5008,6628,3028,521+5.52%1,154,2005185億6575万+3.26%12.242.23
02/218,0608,2278,0558,075-1.04%368,1004914億2335万-2.04%11.62.12
02/208,1308,3298,0768,160-0.1%607,4004965億9623万-1.17%11.722.14
02/198,1938,2568,0888,168-0.2%531,4004970億8309万-1.2%11.732.14
02/168,4998,5548,1808,184-2.05%1,102,1004980億5681万-0.97%11.752.15
02/158,8868,8918,3148,355-4.89%1,232,6005084億6342万+1.13%122.19
02/148,4908,8228,4798,785+3.05%1,090,5005346億3210万+6.68%12.622.3
02/138,4208,5298,3328,525+2.23%915,8005188億918万+4.27%12.242.23
02/098,2838,5608,2428,339-0.39%823,2005074億8970万+2.7%11.972.19
02/088,1708,4668,1298,372+3.81%1,091,7005094億9800万+3.67%12.022.19
02/078,2028,2138,0318,065-2.47%766,4004908億1478万+0.32%11.582.11
02/068,0658,2798,0548,269+2.61%954,7005032億2969万+3.18%11.872.17
02/058,2378,3158,0268,059-0.62%843,6004904億4964万+0.89%11.572.11
02/027,7878,2107,7408,109+4.63%1,544,3004934億9251万+1.67%11.642.13
02/017,8807,9117,7447,750-2.04%1,106,1004716億4471万-2.59%11.132.03
01/317,7678,0057,6367,911-0.08%1,950,1004814億4274万-0.47%11.362.07
01/307,9028,2067,7707,917-1.68%2,717,5004818億789万-0.24%11.372.08
01/297,9808,0997,9058,052+0.65%793,4004900億2363万+1.54%11.562.11
01/268,1978,2387,9858,000-4.16%760,4004868億5905万+1.06%11.492.1
01/258,3188,3878,1908,347+0.53%644,2005079億7656万+5.67%11.992.19
01/248,4338,4688,2638,303-1.67%692,1005052億9884万+5.45%11.922.18
01/238,5918,6418,4168,444-1.52%780,0005138億7973万+7.62%12.132.21
01/228,6308,6988,4308,574-0.23%941,2005217億9119万+9.64%12.312.25
01/198,6408,6508,4748,594+2.19%736,1005230億834万+10.43%12.342.25
01/188,2858,4898,2608,410+1.13%577,4005118億1058万+8.63%12.082.2
01/178,5998,7458,2988,316-1.24%1,077,5005060億8998万+8%11.942.18
01/168,4848,4878,2408,420+0.26%811,7005124億1915万+9.91%12.092.21
01/158,0888,4088,0778,398+3.62%871,6005110億8029万+10.24%12.062.2
01/128,0488,2508,0018,105-0.37%1,006,5004932億4908万+7.07%11.642.12
01/117,8008,1497,7708,135+5.86%1,553,0004950億7480万+7.78%11.682.13
01/107,4017,7057,3827,685+5.25%878,3004676億8898万+2.1%11.042.01
01/097,3377,4307,1967,302+2.53%733,6004443億8060万-2.81%10.491.91
01/057,1987,2647,0907,122-1.77%639,1004334億2627万-5.08%10.231.87
01/047,1687,2957,1077,250-2.51%722,4004412億1601万-3.4%10.411.9
2023
12/297,4007,5007,3347,437+0.04%537,0004525億9634万-0.85%10.681.95
12/287,5577,5627,4007,434-2.54%779,0004524億1377万-0.8%10.681.95
12/277,8267,8637,5907,628-1.7%843,9004642億2010万+1.92%10.952
12/267,6087,7607,5907,760+2%389,0004722億5328万+3.98%11.142.03
12/257,5107,6107,4207,608+0.77%351,0004630億296万+2.46%10.931.99
12/227,6547,6837,4687,550-0.8%485,9004594億7323万+2.05%10.841.98
12/217,5757,6507,5427,611-2.05%575,4004631億8553万+3.28%10.932
12/207,7597,8117,6507,770+0.91%589,0004728億6185万+5.82%11.162.04
12/197,5847,7287,5127,700+1.54%471,6004686億184万+5.48%11.062.02
12/187,6997,7577,4917,583-1.66%530,3004614億8152万+4.59%10.891.99
12/157,5907,8357,5807,711+1.43%793,8004692億7127万+7.02%11.072.02
12/147,9018,1097,5787,602-2.38%1,620,1004626億3781万+6.22%10.921.99
12/137,6997,8507,6897,787+2.12%622,6004738億9643万+9.63%11.182.04
12/127,7107,8787,5707,625+0.36%1,016,5004640億3753万+8.22%10.952
12/117,4687,6907,4437,598+3.36%748,3004623億9438万+8.45%10.911.99
12/087,3427,5007,2747,351+0.07%690,6004473億6261万+5.68%10.561.93
12/077,2507,4337,2307,3460%461,8004470億5832万+6.26%10.551.93
12/067,1907,4057,1627,346+1.93%540,7004470億5832万+7.08%10.551.93
12/057,4897,5107,1907,207-4.68%901,1004385億9915万+5.21%10.351.89
12/047,4807,5707,3877,561-0.66%711,9004601億4266万+10.44%10.861.98
12/017,2857,6357,2617,611+4.07%1,027,3004631億8553万+11.58%10.932
11/307,0707,3557,0677,313+3.61%703,4004450億5003万+7.51%10.51.92
11/297,0997,1967,0587,058-1.69%426,8004295億3140万+3.87%10.141.85
11/287,2807,2837,1017,179+0.34%417,8004368億9514万+5.64%10.311.88
11/277,2937,3057,1397,155-1.34%404,3004354億3456万+5.27%10.271.88
11/247,2427,3757,2127,252+0.9%646,0004413億3773万+6.68%10.411.9
11/227,1107,2307,0657,187+1.08%691,2004373億8200万+5.52%10.321.88
11/216,9057,1786,9007,110+4.33%1,164,9004326億9598万+4.19%10.211.86
11/206,9527,0336,8106,815-1.47%573,5004147億4305万-0.25%9.791.79
11/176,8306,9206,7606,917+1.29%587,9004209億5051万+0.76%9.931.81
11/166,8507,0176,7456,829-1.74%902,0004155億9506万-0.94%9.811.79
11/156,8006,9506,6706,950+3.7%1,201,0004229億5880万+0.52%9.981.82
11/146,4816,7456,4726,702+3.79%813,2004078億6617万-3.25%9.621.76
11/136,6006,6106,3936,457-0.06%658,8003929億5611万-6.91%9.271.69
11/106,4806,5266,4186,461-0.57%594,4003931億9954万-7%9.281.69
11/096,3356,5226,3106,498+3.95%874,1003954億5126万-6.5%9.331.7
11/086,4356,5016,2326,251-2.04%1,116,5003804億1949万-10.29%8.981.64
11/076,6016,6616,3706,381-3.58%1,122,0003883億3095万-8.87%9.161.67
11/066,6356,7416,6046,618+4.38%1,577,9004027億5415万-5.83%9.51.73
11/026,4106,5496,3256,340+1.05%2,158,7003858億3580万-10.06%9.11.66
11/016,0676,2886,0406,274+4.13%1,982,8003818億1921万-11.46%9.011.64
10/316,8006,8005,9246,025-15.14%4,288,4003666億6572万-15.41%8.651.58
10/307,1307,1907,0207,1000%736,0004320億8741万-0.8%10.21.86

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
2016年
3月期
1,715
5/29
1,215
2/12
482,400
6/19
-713億5276万+10.53%
10/26
-16.46%
8/25
2017年
3月期
1,719
2/15
957
8/3
1,518,200
11/11
1010億6440万562億6447万+15.94%
5/8
-10.51%
6/24
2018年
3月期
3,325
2/13
1,461
4/17
8,235,000
3/13
1954億8525万858億9592万+20.13%
2/1
-26.51%
3/12
2019年
3月期
2,092
10/2
1,207
12/25
2,272,700
10/30
1314億470万758億1523万+9.26%
7/30
-20.68%
12/25
2020年
3月期
2,013
12/13
1,149
3/13
1,128,900
10/29
1268億8056万724億2213万+25.34%
10/30
-22.62%
3/13
2021年
3月期
2,378
1/29
1,231
4/3
691,600
7/28
1498億8672万775億9064万+16.01%
5/28
-9.22%
6/15
2022年
3月期
2,935
9/14
2,185
4/1
952,000
7/27
1849億9475万1377億2182万+10.79%
9/14
-11.72%
1/27

10/6
2023年
3月期
3,855
2/28
2,488
7/7
1,547,800
11/1
2346億520万1568億2008万+20.1%
11/1
-8.96%
12/23
最新7,376
2024/3/28
330,7004488億8404万-5.95%
7,843

年間値上がり率

2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
60%(1.6倍)
2018/12/28 vs 2017/12/29
-45%(0.55倍)
2019/12/30 vs 2018/12/28
39%(1.39倍)
2020/12/30 vs 2019/12/30
8%(1.08倍)
2021/12/30 vs 2020/12/30
36%(1.36倍)
2022/12/30 vs 2021/12/30
14%(1.14倍)
2023/12/29 vs 2022/12/30
136%(2.36倍)
2024/03/28 vs 2023/12/29
-1%(0.99倍)
過去安値
957円(2016/08/03)
671%(7.71倍)
7,376円(3/28)