6977 日本抵抗器製作所

6977
2024/03/27
時価
12億円
PER 予
24.65倍
2009年以降
赤字-80.06倍
(2009-2023年)
PBR
0.71倍
2009年以降
0.52-4.92倍
(2009-2023年)
配当 予
3.01%
ROE 予
2.89%
ROA 予
0.65%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
996
始値
997
高値
998
安値
992
終値 ±0%
996
出来高 +442.86%
3,800

乖離率

株価(5日)
移動平均値
-0.1%
997
株価(25日)
移動平均値
-0.7%
1,003
出来高(5日)
移動平均値
+28.38%
2,960

2023/10/24~2024/03/27

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
03/279979989929960%3,80012億3504万-0.7%24.650.71
03/26996998996996+0.1%70012億3504万-0.7%24.650.71
03/251,0011,001995995-0.4%5,50012億3380万-0.9%24.620.71
03/221,0021,005998999-0.1%2,50012億3876万-0.6%24.720.72
03/211,0011,0081,0001,0000%2,30012億4000万-0.5%24.740.72
03/191,0001,0011,0001,000-0.1%1,60012億4000万-0.6%24.740.72
03/181,0011,0059991,001+0.1%3,00012億4124万-0.5%24.770.72
03/151,0011,0031,0001,000-0.1%2,30012億4000万-0.7%24.740.72
03/141,0031,0031,0001,001-0.3%1,80012億4124万-0.6%24.770.72
03/131,0061,0061,0031,0040%1,90012億4496万-0.4%24.840.72
03/121,0041,0041,0041,0040%10012億4496万-0.4%24.840.72
03/111,0081,0081,0031,004+0.1%1,80012億4496万-0.5%24.840.72
03/081,0071,0071,0021,003-0.4%1,50012億4372万-0.69%24.820.72
03/071,0071,0101,0031,0070%3,70012億4868万-0.4%24.920.72
03/061,0071,0071,0071,0070%20012億4868万-0.4%24.920.72
03/051,0131,0131,0071,0070%50012億4868万-0.4%24.920.72
03/041,0091,0171,0071,007+0.1%5,50012億4868万-0.49%24.920.72
03/011,0181,0181,0061,0060%1,10012億4744万-0.69%24.890.72
02/291,0021,0111,0021,006+0.5%1,40012億4744万-0.69%24.890.72
02/281,0031,0041,0011,001-0.2%1,20012億4124万-1.28%24.770.72
02/271,0061,0061,0021,003-0.3%90012億4372万-1.08%24.820.72
02/261,0061,0091,0031,006+0.1%2,60012億4744万-0.89%24.890.72
02/221,0091,0091,0051,005-0.1%1,00012億4620万-1.08%24.870.72
02/211,0051,0071,0051,006+0.2%50012億4744万-0.98%24.890.72
02/201,0141,0141,0041,004-0.99%1,00012億4496万-1.28%24.840.72
02/191,0101,0141,0071,014+0.7%60012億5736万-0.39%25.090.73
02/161,0101,0101,0071,007-0.98%30012億4868万-1.08%24.920.72
02/141,0091,0201,0031,017+0.79%3,00012億6108万-0.1%25.160.73
02/131,0161,0401,0041,009-1.08%5,90012億5116万-0.88%24.970.72
02/091,0101,0241,0101,020+0.99%3,20012億6480万+0.2%25.240.73
02/081,0101,0101,0101,0100%50012億5240万-0.69%24.990.72
02/071,0101,0101,0101,010+0.5%60012億5240万-0.69%24.990.72
02/061,0221,0251,0051,005-1.66%4,70012億4620万-1.18%24.870.72
02/021,0211,0221,0201,022+0.2%1,10012億6728万+0.59%25.290.73
02/011,0281,0281,0181,020-0.1%1,30012億6480万+0.39%25.240.73
01/311,0231,0231,0211,021-0.2%40012億6604万+0.49%25.260.73
01/301,0271,0271,0231,023-0.39%90012億6852万+0.79%25.310.73
01/291,0271,0271,0271,027+0.88%50012億7348万+1.08%25.410.74
01/261,0181,0181,0181,018+0.69%20012億6232万+0.1%25.190.73
01/251,0301,0301,0111,011-1.17%60012億5364万-0.69%25.020.72
01/241,0231,0231,0231,023+0.1%10012億6852万+0.29%25.310.73
01/231,0261,0261,0221,022+0.29%20012億6728万+0.1%25.290.73
01/221,0151,0241,0151,019+0.39%90012億6356万-0.29%25.210.73
01/191,0181,0181,0151,015-0.29%1,50012億5860万-0.78%25.120.73
01/181,0281,0391,0181,018-0.97%1,10012億6232万-0.68%25.190.73
01/171,0201,0281,0201,028+0.78%50012億7472万+0.1%25.440.74
01/161,0201,0201,0201,0200%20012億6480万-0.87%25.240.73
01/151,0151,0201,0151,020+0.1%1,60012億6480万-1.07%25.240.73
01/121,0241,0331,0191,019-0.1%1,50012億6356万-1.36%25.210.73
01/111,0331,0381,0201,020-0.29%2,20012億6480万-1.45%25.240.73
01/101,0221,0241,0161,023+0.79%3,20012億6852万-1.45%25.310.73
01/091,0181,0181,0061,015+0.2%2,40012億5860万-2.5%25.120.73
01/051,0111,0291,0091,013+0.5%1,60012億5612万-2.88%25.070.73
01/041,0081,0101,0051,008+0.7%1,20012億4992万-3.54%24.940.72
2023
12/291,0091,0091,0001,001-0.3%2,10012億4124万-4.48%14.70.72
12/289981,0049981,004+0.2%1,40012億4496万-4.47%14.750.72
12/279991,0089991,002+0.3%7,70012億4248万-4.84%14.720.72
12/261,0051,007999999-0.6%5,40012億3876万-5.4%14.670.72
12/251,0181,0181,0041,005-1.28%90012億4620万-5.1%14.760.72
12/221,0181,0191,0181,018+0.99%1,00012億6232万-4.05%14.950.73
12/211,0321,0321,0031,008-3.45%4,40012億4992万-5.17%14.810.72
12/201,0401,0621,0401,0440%1,70012億9456万-2.06%15.340.75
12/191,0501,0501,0441,044-0.57%40012億9456万-2.25%15.340.75
12/181,0621,0621,0501,050-1.13%1,40013億200万-1.78%15.420.75
12/151,0501,0621,0451,062+1.14%40013億1688万-0.75%15.60.76
12/141,0501,0501,0501,0500%1,30013億200万-1.96%15.420.75
12/131,0501,0501,0471,0500%1,00013億200万-2.05%15.420.75
12/121,0521,0551,0501,050-0.57%1,00013億200万-2.05%15.420.75
12/111,0701,0701,0561,056-1.31%1,30013億944万-1.49%15.510.76
12/081,0671,0701,0651,070-0.09%90013億2680万-0.28%15.720.77
12/071,0721,0811,0711,071-0.09%70013億2804万-0.19%15.730.77
12/061,0721,0731,0721,0720%50013億2928万0%15.750.77
12/051,0721,0721,0721,072-0.28%20013億2928万0%15.750.77
12/011,0881,0881,0751,075-1.19%1,00013億3300万+0.28%15.790.77
11/301,0861,0881,0771,088+0.18%2,50013億4912万+1.59%15.980.78
11/291,0881,0881,0861,086+1.31%1,10013億4664万+1.59%15.950.78
11/281,0721,0721,0721,0720%40013億2928万+0.47%15.750.77
11/271,0721,0721,0721,072+0.09%10013億2928万+0.56%15.750.77
11/241,0731,0731,0711,071-0.83%30013億2804万+0.56%15.730.77
11/221,0801,0801,0801,080+1.31%10013億3920万+1.41%15.860.77
11/211,0661,0661,0661,066-0.37%10013億2184万+0.19%15.660.76
11/201,0641,0701,0641,070+0.66%60013億2680万+0.56%15.720.77
11/171,0881,0881,0631,063-0.56%50013億1812万-0.09%15.620.76
11/161,0691,0691,0691,069+0.75%10013億2556万+0.47%15.70.77
11/151,0661,0751,0611,061-2.48%1,50013億1564万-0.19%15.590.76
11/141,0641,0881,0641,088-0.09%1,40013億4912万+2.26%15.980.78
11/131,0891,0891,0891,089+2.25%10013億5036万+2.45%160.78
11/101,0661,0661,0651,065-2.29%1,20013億2060万+0.19%15.640.76
11/091,0751,0901,0751,090+1.21%50013億5160万+2.54%16.010.78
11/081,0801,0801,0771,077+1.13%50013億3548万+1.32%15.820.77
11/071,0651,0651,0651,065-0.09%50013億2060万+0.19%15.640.76
11/061,0601,1041,0601,066+0.95%1,70013億2184万+0.28%15.660.76
11/021,0701,0701,0561,056-1.12%30013億944万-0.75%15.510.76
11/011,0681,0681,0681,068+0.47%70013億2432万+0.28%15.690.76
10/311,0651,0651,0631,063-0.19%40013億1812万-0.28%15.620.76
10/301,0651,0651,0651,065-0.65%10013億2060万-0.09%15.640.76
10/271,0611,0721,0611,072+1.04%30013億2928万+0.47%15.750.77
10/261,0431,0611,0431,061+1.53%30013億1564万-0.56%15.590.76
10/251,0421,0461,0421,045+0.29%40012億9580万-2.06%15.350.75
10/241,0501,0501,0421,042+0.1%70012億9208万-2.53%15.310.75

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
12月期
1,460
146
6/10
520
52
10/10
4,800
48,000
10/16
--+23.01%
5/23
-33.3%
10/8
2009年
12月期
1,170
117
8/27
650
65
2/24
75,200
752,000
8/27
--+16.69%
4/1
-16.23%
10/27
2010年
12月期
1,300
130
4/23
720
72
1/5
6,700
67,000
4/23
16億1200万8億9280万+24.56%
4/23
-17.23%
5/26
2011年
12月期
1,090
109
4/5
650
65
9/26
13,300
133,000
4/18
13億5160万8億600万+23.77%
4/18
-27.06%
3/15
2012年
12月期
1,220
122
2/29
600
60
11/14
76,200
762,000
2/29
15億1280万7億4400万+50.99%
2/29
-16.95%
5/16
2013年
12月期
1,540
154
11/11
710
71
6/7
709,500
7,095,000
11/11
19億960万8億8040万+53.5%
11/11
-17.34%
2/4
2014年
12月期
4,830
483
7/8
980
98
5/22

98
5/21
919,600
9,196,000
7/8
59億8920万12億1520万+135.56%
7/7
-25.26%
10/17
2015年
12月期
2,330
233
1/29
1,000
100
8/25
931,000
9,310,000
12/29
28億8920万12億4000万+31.23%
10/13
-29.77%
8/25
2016年
12月期
2,020
202
1/4
1,000
100
6/24
933,500
9,335,000
12/21
25億480万12億4000万+20.94%
3/16
-21.92%
2/12
2017年
12月期
1,919
12/1
1,109
8/29
588,800
11/29
23億7956万13億7516万+37%
11/29
-12.74%
4/12
2018年
12月期
2,082
2/27
951
12/26
114,500
1/26
25億8168万11億7924万+15.69%
2/26
-21.45%
3/26
2019年
12月期
1,344
2/13
889
6/3
63,300
2/13
16億6656万11億236万+11.38%
12/5
-15.53%
5/16
2020年
12月期
1,360
12/1
572
3/13
237,200
7/14
16億8640万7億928万+42.63%
7/14
-36.24%
3/13
2021年
12月期
1,348
1/14
966
10/6
115,200
1/14
16億7152万11億9784万+9.63%
5/7
-8%
2/26
2022年
12月期
1,321
8/31
866
2/28
259,900
8/31
16億3804万10億7384万+21.47%
8/29
-7.3%
9/28
2023年
12月期
1,278
2/13
998
12/28
37,900
2/14
15億8472万12億3752万+6.32%
2/13
-8.59%
2/27
最新996
2024/3/27
3,80012億3504万-0.7%
1,003

年間値上がり率

1984/12/28 vs 1983/12/28
35%(1.35倍)
1985/12/27 vs 1984/12/28
-44%(0.56倍)
1986/12/27 vs 1985/12/27
-3%(0.97倍)
1987/12/26 vs 1986/12/27
48%(1.48倍)
1988/12/28 vs 1987/12/26
22%(1.22倍)
1989/12/29 vs 1988/12/28
76%(1.76倍)
1990/12/28 vs 1989/12/29
-53%(0.47倍)
1991/12/30 vs 1990/12/28
-7%(0.93倍)
1992/12/30 vs 1991/12/30
-32%(0.68倍)
1993/12/29 vs 1992/12/30
0%(1倍)
1994/12/30 vs 1993/12/29
61%(1.61倍)
1995/12/29 vs 1994/12/30
-21%(0.79倍)
1996/12/30 vs 1995/12/29
-14%(0.86倍)
1997/12/29 vs 1996/12/30
-18%(0.82倍)
1998/12/30 vs 1997/12/29
-8%(0.92倍)
1999/12/30 vs 1998/12/30
-2%(0.98倍)
2000/12/29 vs 1999/12/30
-22%(0.78倍)
2001/12/28 vs 2000/12/29
-53%(0.47倍)
2002/12/30 vs 2001/12/28
24%(1.24倍)
2003/12/30 vs 2002/12/30
24%(1.24倍)
2004/12/30 vs 2003/12/30
40%(1.4倍)
2005/12/30 vs 2004/12/30
39%(1.39倍)
2006/12/29 vs 2005/12/30
-29%(0.71倍)
2007/12/27 vs 2006/12/29
-33%(0.67倍)
2008/12/30 vs 2007/12/27
-25%(0.75倍)
2009/12/30 vs 2008/12/30
-18%(0.82倍)
2010/12/30 vs 2009/12/30
17%(1.17倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
49%(1.49倍)
2014/12/30 vs 2013/12/30
79%(1.79倍)
2015/12/30 vs 2014/12/30
-5%(0.95倍)
2016/12/30 vs 2015/12/30
-34%(0.66倍)
2017/12/29 vs 2016/12/30
26%(1.26倍)
2018/12/28 vs 2017/12/29
-36%(0.64倍)
2019/12/30 vs 2018/12/28
14%(1.14倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/12/30 vs 2020/12/30
-3%(0.97倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
1%(1.01倍)
2024/03/27 vs 2023/12/29
0%(1倍)
過去安値
520円(2008/10/10)
92%(1.92倍)
996円(3/27)