3201 日本毛織

3201
2024/03/28
時価
1108億円
PER 予
12.61倍
2010年以降
7.16-32.29倍
(2010-2023年)
PBR
0.86倍
2010年以降
0.54-1.05倍
(2010-2023年)
配当 予
2.48%
ROE 予
6.81%
ROA 予
4.63%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,479
始値
1,475
高値
1,495
安値
1,435
終値 -1.76%
1,453
出来高 -1.77%
116,300

乖離率

株価(5日)
移動平均値
+0.97%
1,439
株価(25日)
移動平均値
+3.93%
1,398
出来高(5日)
移動平均値
+33.56%
87,080

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
03/281,4751,4951,4351,453-1.76%116,3001108億3318万+3.93%12.610.86
03/271,4361,4791,4221,479+4.23%118,4001128億1643万+6.1%12.840.87
03/261,4241,4301,4141,419+0.5%73,5001082億3969万+2.16%12.320.84
03/251,4431,4431,4121,412-1.26%77,3001077億574万+1.8%12.260.83
03/221,4301,4391,4231,430+0.21%49,9001090億7876万+3.32%12.420.84
03/211,4331,4411,4151,4270%78,2001088億4993万+3.33%12.390.84
03/191,4261,4301,4081,427+0.92%45,4001088億4993万+3.41%12.390.84
03/181,4351,4351,4141,414-1.33%69,2001078億5830万+2.61%12.280.84
03/151,4301,4331,4061,433+0.14%258,9001093億760万+4.07%12.440.85
03/141,4151,4311,4121,431+1.13%82,2001091億5504万+4%12.420.85
03/131,4301,4301,3961,415-0.35%72,4001079億3458万+2.98%12.280.84
03/121,3891,4201,3891,420+2.31%130,2001083億1597万+3.27%12.330.84
03/111,3701,3881,3631,388+1.31%119,6001058億7505万+0.87%12.050.82
03/081,3411,3761,3361,370+1.11%158,1001045億203万-0.72%11.890.81
03/071,3641,3691,3421,355-0.07%80,9001033億5785万-2.17%11.760.8
03/061,3711,3731,3551,356-0.29%94,9001034億3413万-2.45%11.770.8
03/051,3501,3641,3331,360+0.44%85,6001037億3924万-2.51%11.810.8
03/041,3731,3731,3431,354-1.02%110,4001032億8157万-3.15%11.760.8
03/011,3771,3771,3601,368-0.36%47,6001043億4947万-2.43%11.880.81
02/291,3531,3751,3531,373+0.96%136,0001047億3087万-2.35%11.920.81
02/281,3641,3701,3511,360-0.37%63,1001037億3924万-3.55%11.810.8
02/271,3661,3771,3601,365-0.66%72,4001041億2064万-3.47%11.850.81
02/261,3951,3991,3741,374-1.01%70,7001048億715万-3.17%11.930.81
02/221,3721,3911,3591,388+1.17%98,9001058億7505万-2.46%12.050.82
02/211,3531,3781,3531,372+1.48%93,3001046億5459万-3.79%11.910.81
02/201,3711,3821,3481,352-1.39%73,1001031億2901万-5.32%11.740.8
02/191,3571,3731,3451,371+0.81%78,9001045億7831万-4.26%11.90.81
02/161,3601,3711,3501,360+1.42%66,5001037億3924万-4.9%11.810.8
02/151,3711,3781,3311,341-1.47%99,3001022億8994万-6.16%11.640.79
02/141,3941,3951,3551,361-2.44%108,6001038億1552万-4.83%11.820.8
02/131,3761,3961,3701,395+1.45%81,8001064億900万-2.38%12.110.82
02/091,3721,3881,3681,375-1.29%64,4001048億8342万-3.71%11.940.81
02/081,3981,3981,3681,393-0.78%63,6001062億5644万-2.31%12.090.82
02/071,3811,4101,3781,404+1.15%54,4001070億9551万-1.4%12.190.83
02/061,4221,4221,3871,388-3%123,4001058億7505万-2.32%12.050.82
02/051,4691,4701,4291,431-1.85%74,0001091億5504万+0.92%12.420.85
02/021,4811,4811,4581,458-1.95%60,5001112億1457万+3.26%12.660.86
02/011,4861,4961,4761,487-0.2%71,6001134億2666万+5.91%12.910.88
01/311,4681,4901,4671,490+0.61%74,0001136億5549万+6.73%12.940.88
01/301,4661,4841,4621,481+1.23%143,9001129億6898万+6.85%12.860.88
01/291,4291,4671,4291,463+1.53%77,0001115億9596万+6.17%12.70.86
01/261,4651,4651,4411,441-1.64%76,5001099億1783万+5.18%12.510.85
01/251,4511,4761,4511,465+0.83%91,0001117億4852万+7.56%12.720.87
01/241,4491,4631,4431,453-1.16%72,8001108億3318万+7.31%12.610.86
01/231,4811,4851,4391,470-0.74%150,5001121億2992万+9.13%12.760.87
01/221,4811,4901,4681,4810%77,7001129億6898万+10.52%12.860.88
01/191,4841,4841,4631,481-0.07%115,8001129億6898万+11.02%12.860.88
01/181,4581,4941,4571,482+1.65%126,6001130億4526万+11.51%12.870.88
01/171,4301,4731,4301,458+2.82%154,2001112億1457万+10.12%12.660.86
01/161,4241,4311,3941,418-1.6%162,1001081億6342万+7.42%12.310.84
01/151,3791,4551,3641,441+8.92%476,3001099億1783万+9.25%12.510.85
01/121,3341,3391,3151,323-2.07%143,9001009億1692万+0.68%11.490.78
01/111,3661,3691,3501,351-0.22%94,8001030億5273万+2.74%11.730.8
01/101,3531,3661,3461,354+0.07%52,6001032億8157万+3.04%11.760.8
01/091,3591,3701,3471,353-0.44%72,9001032億529万+3.2%11.750.8
01/051,3551,3641,3401,359+1.8%81,4001036億6296万+3.74%11.80.8
01/041,3361,3371,3101,335-0.52%87,7001018億3227万+1.91%11.590.79
2023
12/291,3141,3451,3141,342+1.74%112,7001053億1862万+2.36%11.650.79
12/281,3011,3231,2891,319+1.07%68,2001035億1361万+0.53%11.450.78
12/271,2901,3101,2841,305+2.03%78,5001024億1490万-0.68%11.330.77
12/261,2851,2851,2681,279+0.47%57,4001003億7445万-2.89%11.10.76
12/251,2881,2881,2631,273+0.08%38,500999億358万-3.56%11.050.75
12/221,2521,2721,2521,272+1.6%68,100998億2510万-4%11.040.75
12/211,2531,2621,2501,252-1.34%54,200982億5553万-5.86%10.870.74
12/201,2581,2761,2581,269+0.24%45,700995億8967万-4.94%11.020.75
12/191,2601,2681,2401,266+0.48%76,700993億5423万-5.52%10.990.75
12/181,2511,2661,2381,260+0.24%91,300988億8336万-6.25%10.940.74
12/151,2561,2621,2471,257-1.02%101,200986億4792万-6.89%10.910.74
12/141,3011,3051,2581,270-2.76%76,100996億6814万-6.2%11.030.75
12/131,3071,3181,2941,306-1.51%86,1001024億9338万-3.76%11.340.77
12/121,3621,3621,3261,326-2.64%97,6001040億6296万-2.5%11.510.78
12/111,3401,3651,3391,362+1.34%76,9001068億8820万0%11.820.8
12/081,3691,3791,3361,344-1.97%122,7001054億7558万-1.39%11.670.79
12/071,3761,3881,3671,371-0.36%147,4001075億9451万+0.44%11.90.81
12/061,3421,3781,3421,376+2.99%115,6001079億8690万+0.81%11.950.81
12/051,3261,3501,3261,336+0.75%117,2001048億4775万-1.98%11.60.79
12/041,3141,3321,3081,326-0.15%91,2001040億6296万-2.86%11.510.78
12/011,2921,3351,2921,328+2.55%151,3001042億1992万-2.71%11.530.78
11/301,3121,3211,2861,295-1.22%190,7001016億3012万-5.27%11.70.79
11/291,3341,3411,3111,311-4.45%321,5001028億8578万-4.31%12.050.81
11/281,3451,3761,3451,372+1.4%731,6001076億7299万0%12.610.85
11/271,3601,3671,3531,353-0.51%227,4001061億8189万-1.46%12.430.84
11/241,3501,3671,3501,360-1.45%198,3001067億3124万-1.09%12.50.84
11/221,3891,4051,3781,380-0.65%112,6001083億82万+0.22%12.680.86
11/211,3541,3911,3541,389+2.58%145,2001090億713万+0.87%12.770.86
11/201,3871,3931,3541,354-3.08%127,4001062億6037万-1.6%12.440.84
11/171,3781,3981,3781,397+1.38%95,4001096億3496万+1.67%12.840.87
11/161,3951,4011,3761,378-1.22%94,9001081億4386万+0.44%12.660.86
11/151,3911,4011,3851,395+0.79%78,4001094億7800万+1.82%12.820.87
11/141,3811,3961,3811,384+0.22%65,3001086億1473万+1.17%12.720.86
11/131,4001,4021,3781,381-0.93%84,5001083億7930万+1.1%12.690.86
11/101,3671,3951,3671,394+1.98%97,5001093億9952万+2.27%12.810.87
11/091,3461,3721,3461,367+1.56%80,9001072億8059万+0.59%12.560.85
11/081,3631,3671,3421,346-1.25%80,9001056億3254万-0.81%12.370.84
11/071,3861,3971,3621,363-1.66%78,5001069億6668万+0.52%12.530.85
11/061,4001,4101,3851,386-0.29%117,7001087億7169万+2.29%12.740.86
11/021,3991,4091,3831,390+0.14%103,3001090億8561万+2.58%12.770.86
11/011,3851,4011,3831,388+1.39%106,4001089億2865万+2.51%12.760.86
10/311,3401,3691,3371,369+2.16%98,4001074億3755万+1.18%12.580.85
10/301,3671,3721,3401,340-1.98%141,7001051億6166万-0.96%12.320.83

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
11月期
960
5/30
556
10/28
802,000
1/24
--+12.7%
1/31
-24.43%
10/27
2009年
11月期
745
9/1
479
11/27
420,000
1/16
--+18.18%
3/26
-14.63%
11/27
2010年
11月期
784
4/26
504
12/1
320,000
7/12
--+15.82%
1/18
-12.82%
5/27
2011年
11月期
789
1/17
532
11/28
984,000
5/26
698億914万470億7029万+12.36%
1/17
-14.11%
3/15
2012年
11月期
649
3/30
513
7/25

7/24
827,000
5/28
574億2222万453億8921万+7.67%
8/23
-7.07%
5/23
2013年
11月期
873
5/7
549
12/17
720,000
5/28
772億4129万485億7442万+17.81%
3/1
-15.43%
6/13
2014年
11月期
816
7/31
680
2/5

2/4
433,000
5/27
721億9874万601億6562万+9.67%
3/31
-10.3%
2/4
2015年
11月期
1,042
8/18
737
1/15
826,000
5/26
921億9497万652億891万+7%
8/6
-8.44%
12/15
2016年
11月期
949
12/7
664
8/17
801,700
5/26
839億6643万574億2196万+8.55%
12/13
-13.38%
2/12
2017年
11月期
1,054
11/9
766
12/5
1,904,000
5/26
911億4871万662億4280万+6.84%
12/15
-5.35%
4/14
2018年
11月期
1,205
1/30
840
9/12
1,975,900
5/28
1042億702万726億4224万+7.4%
1/23
-16.86%
12/25
2019年
11月期
1,115
11/8
727
12/25
1,113,000
5/27
964億2392万628億7012万+9.64%
10/15
-6.51%
5/9
2020年
11月期
1,153
12/19
706
3/13
1,535,300
5/27
997億1012万610億5407万+10.7%
3/30
-20.47%
3/13
2021年
11月期
1,072
9/14
834
11/29
1,822,700
5/27
927億533万721億2336万+7.52%
3/19
-8.04%
11/29
2022年
11月期
1,114
9/20
829
3/8
1,449,200
5/27
963億3744万716億9097万+6.92%
7/21
-6.82%
10/24
2023年
11月期
1,422
10/19
911
1/16
952,300
5/29
1115億9693万714億9423万+10.93%
7/31
-6.88%
12/15
最新1,453
2024/3/28
116,3001108億3318万+3.93%
1,398

年間値上がり率

1984/12/28 vs 1983/12/28
8%(1.08倍)
1985/12/28 vs 1984/12/28
64%(1.64倍)
1986/12/27 vs 1985/12/28
11%(1.11倍)
1987/12/26 vs 1986/12/27
85%(1.85倍)
1988/12/28 vs 1987/12/26
32%(1.32倍)
1989/12/29 vs 1988/12/28
71%(1.71倍)
1990/12/28 vs 1989/12/29
-51%(0.49倍)
1991/12/30 vs 1990/12/28
21%(1.21倍)
1992/12/30 vs 1991/12/30
-49%(0.51倍)
1993/12/30 vs 1992/12/30
-13%(0.87倍)
1994/12/30 vs 1993/12/30
40%(1.4倍)
1995/12/29 vs 1994/12/30
-31%(0.69倍)
1996/12/30 vs 1995/12/29
17%(1.17倍)
1997/12/30 vs 1996/12/30
-53%(0.47倍)
1998/12/30 vs 1997/12/30
36%(1.36倍)
1999/12/30 vs 1998/12/30
-44%(0.56倍)
2000/12/29 vs 1999/12/30
21%(1.21倍)
2001/12/28 vs 2000/12/29
32%(1.32倍)
2002/12/30 vs 2001/12/28
-29%(0.71倍)
2003/12/30 vs 2002/12/30
21%(1.21倍)
2004/12/30 vs 2003/12/30
36%(1.36倍)
2005/12/30 vs 2004/12/30
71%(1.71倍)
2006/12/29 vs 2005/12/30
-16%(0.84倍)
2007/12/28 vs 2006/12/29
-10%(0.9倍)
2008/12/30 vs 2007/12/28
-26%(0.74倍)
2009/12/30 vs 2008/12/30
-9%(0.91倍)
2010/12/30 vs 2009/12/30
17%(1.17倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
-2%(0.98倍)
2013/12/30 vs 2012/12/28
36%(1.36倍)
2014/12/30 vs 2013/12/30
4%(1.04倍)
2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
25%(1.25倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
37%(1.37倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
38%(1.38倍)
2024/03/28 vs 2023/12/29
8%(1.08倍)
過去安値
331円(2000/02/23)
339%(4.39倍)
1,453円(3/28)