6741 日本信号

6741
2024/03/27
時価
725億円
PER 予
14.09倍
2010年以降
8.43-41.26倍
(2010-2023年)
PBR
0.73倍
2010年以降
0.46-1.26倍
(2010-2023年)
配当 予
2.73%
ROE 予
5.21%
ROA 予
3.08%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,062
始値
1,070
高値
1,079
安値
1,060
終値 ±0%
1,062
出来高 +13.68%
120,500

乖離率

株価(5日)
移動平均値
+0.85%
1,053
株価(25日)
移動平均値
+4.63%
1,015
出来高(5日)
移動平均値
+9.69%
109,860

2023/10/27~2024/03/27

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
03/271,0701,0791,0601,0620%120,500725億7676万+4.63%14.090.73
03/261,0521,0661,0481,062+0.95%106,000725億7676万+5.04%14.090.73
03/251,0531,0591,0481,0520%90,400718億9336万+4.47%13.960.73
03/221,0431,0541,0391,052+1.35%127,900718億9336万+4.99%13.960.73
03/211,0251,0411,0251,038+1.86%104,500709億3661万+3.9%13.770.72
03/191,0141,0211,0081,019+0.49%78,400696億3815万+2.41%13.520.7
03/181,0111,0161,0091,014+0.6%84,600692億9645万+2.11%13.460.7
03/159901,0089881,008+1%132,300688億8642万+1.82%13.380.7
03/14999999990998+0.6%50,700682億302万+1.01%13.240.69
03/131,0021,008987992-1.1%82,000677億9298万+0.61%13.160.69
03/129991,0039851,003+0.5%44,800685億4472万+1.83%13.310.69
03/119991,005990998-1.38%57,900682億302万+1.53%13.240.69
03/089901,0159901,012+1.5%151,300691億5978万+3.16%13.430.7
03/071,0001,007994997-0.5%69,500681億3468万+1.94%13.230.69
03/069971,0079961,0020%76,300684億7638万+2.66%13.30.69
03/051,0001,0089941,002-0.4%79,600684億7638万+2.87%13.30.69
03/041,0171,0171,0021,006-0.49%113,700687億4974万+3.5%13.350.7
03/011,0181,0211,0111,011-0.69%61,100690億9144万+4.33%13.420.7
02/291,0251,0271,0161,018-0.49%98,700695億6981万+5.38%13.510.7
02/281,0221,0321,0201,023+0.1%115,900699億1151万+6.23%13.580.71
02/271,0171,0291,0171,022+0.39%115,300698億4317万+6.46%13.560.71
02/261,0291,0311,0161,018-1.17%182,600695億6981万+6.37%13.510.7
02/221,0071,0301,0071,030+6.08%618,500703億8989万+7.85%13.670.71
02/21973975967971-0.21%69,800663億5785万+2%12.890.67
02/20967976967973+0.83%81,700664億9453万+2.21%12.910.67
02/19953966951965+1.69%84,200659億4781万+1.37%12.810.67
02/16948956943949+0.96%102,700648億5437万-0.42%12.590.66
02/15959960936940-1.57%129,600642億3932万-1.47%12.470.65
02/14960966950955-0.42%106,400652億6441万0%12.670.66
02/13950959950959+1.05%143,600655億3777万+0.31%12.730.66
02/09945952941949+0.74%134,400648億5437万-0.84%12.590.66
02/08954954941942-1.36%268,000643億7600万-1.67%12.50.65
02/07951959938955-0.73%276,400652億6441万-0.52%12.670.66
02/06968968955962-0.41%96,700657億4279万+0.21%12.770.67
02/05963969961966+1.15%133,300660億1615万+0.63%12.820.67
02/02944957943955+1.17%70,500652億6441万-0.52%12.670.66
02/01943946938944-0.11%71,700645億1268万-1.67%12.530.65
01/31940946939945+0.32%85,500645億8102万-1.66%12.540.65
01/30951952939942-0.84%80,100643億7600万-1.98%12.50.65
01/29941950938950+1.06%125,700649億2271万-1.04%12.610.66
01/26939944935940+0.11%113,300642億3932万-2.08%12.470.65
01/25937943931939+0.32%99,800641億7098万-2.19%12.460.65
01/24941942932936-0.95%140,200639億6596万-2.5%12.420.65
01/23956960944945-0.84%99,400645億8102万-1.66%12.540.65
01/22955960953953+0.32%66,000651億2773万-0.83%12.650.66
01/19960960950950-0.42%117,100649億2271万-1.14%12.610.66
01/18955961953954-0.42%95,600651億9607万-0.83%12.660.66
01/17973973957958-0.73%78,900654億6943万-0.31%12.710.66
01/16981981965965-1.73%66,400659億4781万+0.42%12.810.67
01/15980987975982+0.2%80,300671億958万+2.19%13.030.68
01/129869899779800%81,700669億7290万+2.08%13.010.68
01/11986986980980-0.1%74,100669億7290万+2.19%13.010.68
01/10981984978981+0.1%68,200670億4124万+2.4%13.020.68
01/09980985975980+0.31%60,700669億7290万+2.4%13.010.68
01/05984984974977-0.41%87,700667億6789万+2.09%12.970.68
01/04973981962981+1.13%89,500670億4124万+2.62%13.020.68
2023
12/29967972966970+0.21%52,200662億8951万+1.68%12.870.67
12/28959969958968+0.83%56,100661億5283万+1.47%12.850.67
12/27956964956960+0.42%74,300656億611万+0.73%12.740.66
12/26963965954956-0.93%50,500653億3275万+0.31%12.690.66
12/25965969961965+0.63%112,800659億4781万+1.26%12.810.67
12/22948960947959+1.27%92,100655億3777万+0.74%12.730.66
12/21934952933947+1.28%138,000647億1769万-0.53%12.570.66
12/20940941935935-0.21%43,700638億9762万-1.79%12.410.65
12/19936937927937+0.11%56,100640億3430万-1.68%12.430.65
12/18942942927936-1.47%62,700639億6596万-1.78%12.420.65
12/15945950939950+0.53%80,900649億2271万-0.52%12.610.66
12/14952954945945-1.15%63,200645億8102万-1.05%12.540.65
12/13955960954956-0.42%40,100653億3275万0%12.690.66
12/129639639539600%100,600656億611万+0.52%12.740.66
12/11963963955960+1.27%136,200656億611万+0.63%12.740.66
12/08946953944948-0.73%96,700647億8603万-0.63%12.580.66
12/07961962953955-0.83%79,300652億6441万+0.21%12.670.66
12/06950965950963+1.05%76,000658億1113万+1.16%12.780.67
12/05957963953953-0.83%71,000651億2773万+0.32%12.650.66
12/04958962949961+0.42%78,100656億7445万+1.26%12.750.66
12/019599619569570%49,800654億109万+1.06%12.70.66
11/309579609519570%59,100654億109万+1.27%12.70.66
11/29953960953957-0.31%34,500654億109万+1.48%12.70.66
11/28950960945960+1.48%97,100656億611万+2.02%12.740.66
11/27957957945946-1.15%49,500646億4935万+0.75%12.550.65
11/24959961952957+0.42%57,000654億109万+2.03%12.70.66
11/22954961953953-0.1%29,600651億2773万+1.82%12.650.66
11/21955956944954+0.63%82,800651億9607万+2.03%12.660.66
11/20959960947948-0.94%58,900647億8603万+1.61%12.580.66
11/17944957944957+1.38%74,600654億109万+2.68%12.70.66
11/16949950940944-0.94%67,000645億1268万+1.4%12.530.65
11/15955955946953+0.53%44,700651億2773万+2.47%12.650.66
11/14954954946948-0.63%69,600647億8603万+1.94%12.580.66
11/13968968950954-1.45%66,000651億9607万+2.8%12.660.66
11/10958968958968+0.21%75,100661億5283万+4.42%12.850.67
11/09960968954966+1.05%100,800660億1615万+4.43%12.820.67
11/08948968926956+1.59%212,300653億3275万+3.58%12.690.66
11/07941948939941-0.53%70,700643億766万+2.06%12.490.65
11/06959959941946+0.75%130,700646億4935万+2.6%12.550.65
11/02939941932939+0.32%71,300641億7098万+1.84%12.460.65
11/01934938930936+0.86%91,800639億6596万+1.41%12.420.65
10/31914928912928+1.64%110,600634億1924万+0.43%12.320.64
10/30918921907913-0.87%100,000623億9414万-1.3%12.120.63
10/27912921912921+1.43%59,400629億4086万-0.54%12.220.64

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
3月期
880
4/6
455
3/17
1,315,600
2/6
--+11.79%
1/9
-20.06%
2/13
2009年
3月期
686
5/19
305
10/27
610,900
11/12
--+25.28%
11/12
-30.9%
10/27
2010年
3月期
976
8/24
547
4/10
2,610,000
7/22
--+17.71%
5/20
-11.47%
11/27
2011年
3月期
880
4/12
466
3/15
1,273,300
2/9
549億5428万291億79万+7.3%
1/27
-21.88%
3/15
2012年
3月期
644
4/1
403
11/24

11/22
1,772,500
2/8
402億1654万251億6656万+9.44%
12/14
-27.17%
11/11
2013年
3月期
792
3/21
423
10/15
1,442,000
11/14
494億5885万264億1552万+20.45%
11/21
-9.94%
10/12
2014年
3月期
988
1/17
650
6/7
1,337,800
12/20
616億9867万405億9123万+15.83%
1/16
-11.75%
6/7
2015年
3月期
1,293
1/30
783
4/11
951,800
8/7
883億6323万535億998万+9.81%
12/9
-6.93%
10/17
2016年
3月期
1,418
11/30
791
2/22
1,035,900
11/30
969億570万540億5670万+12.23%
5/22

5/19
-26.3%
2/12
2017年
3月期
1,137
2/24
739
6/28
1,389,500
2/24
777億224万505億304万+18.32%
7/21
-15.65%
6/27
2018年
3月期
1,296
11/6
904
2/14
1,016,300
2/14
885億6825万617億7909万+11.9%
5/11
-18.23%
2/14
2019年
3月期
1,218
8/8
793
12/25
813,500
8/8
832億3775万541億9338万+13.03%
5/8
-14.4%
12/25
2020年
3月期
1,497
12/17
905
3/13
1,217,300
5/8
1023億453万618億4743万+12.29%
12/16
-23.09%
3/13
2021年
3月期
1,249
6/8

6/4

他2件
901
10/30
886,200
5/21
853億5629万615億7407万+18.5%
5/21
-8.61%
10/30
2022年
3月期
1,013
9/17
816
3/8
492,100
10/28
692億2812万557億6519万+8.02%
9/17
-8.34%
11/30
2023年
3月期
1,082
3/9
851
4/7
337,400
5/30
739億4355万581億5708万+6.91%
6/29
-4.56%
8/23
最新1,062
2024/3/27
120,500725億7676万+4.63%
1,015

年間値上がり率

1984/12/28 vs 1983/12/28
54%(1.54倍)
1985/12/28 vs 1984/12/28
-25%(0.75倍)
1986/12/27 vs 1985/12/28
48%(1.48倍)
1987/12/28 vs 1986/12/27
15%(1.15倍)
1988/12/28 vs 1987/12/28
24%(1.24倍)
1989/12/29 vs 1988/12/28
57%(1.57倍)
1990/12/28 vs 1989/12/29
-28%(0.72倍)
1991/12/30 vs 1990/12/28
60%(1.6倍)
1992/12/30 vs 1991/12/30
-18%(0.82倍)
1993/12/30 vs 1992/12/30
5%(1.05倍)
1994/12/30 vs 1993/12/30
-24%(0.76倍)
1995/12/29 vs 1994/12/30
-17%(0.83倍)
1996/12/30 vs 1995/12/29
8%(1.08倍)
1997/12/30 vs 1996/12/30
-50%(0.5倍)
1998/12/30 vs 1997/12/30
33%(1.33倍)
1999/12/30 vs 1998/12/30
-10%(0.9倍)
2000/12/29 vs 1999/12/30
-33%(0.67倍)
2001/12/28 vs 2000/12/29
-10%(0.9倍)
2002/12/30 vs 2001/12/28
-18%(0.82倍)
2003/12/30 vs 2002/12/30
91%(1.91倍)
2004/12/30 vs 2003/12/30
5%(1.05倍)
2005/12/30 vs 2004/12/30
96%(1.96倍)
2006/12/29 vs 2005/12/30
-16%(0.84倍)
2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/30 vs 2007/12/28
-7%(0.93倍)
2009/12/30 vs 2008/12/30
49%(1.49倍)
2010/12/30 vs 2009/12/30
-28%(0.72倍)
2011/12/30 vs 2010/12/30
-29%(0.71倍)
2012/12/28 vs 2011/12/30
33%(1.33倍)
2013/12/30 vs 2012/12/28
46%(1.46倍)
2014/12/30 vs 2013/12/30
43%(1.43倍)
2015/12/30 vs 2014/12/30
4%(1.04倍)
2016/12/30 vs 2015/12/30
-25%(0.75倍)
2017/12/29 vs 2016/12/30
21%(1.21倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
63%(1.63倍)
2020/12/30 vs 2019/12/30
-36%(0.64倍)
2021/12/30 vs 2020/12/30
-3%(0.97倍)
2022/12/30 vs 2021/12/30
14%(1.14倍)
2023/12/29 vs 2022/12/30
-7%(0.93倍)
2024/03/27 vs 2023/12/29
9%(1.09倍)
過去安値
213円(2002/11/19)
399%(4.99倍)
1,062円(3/27)