9913 日邦産業

9913
2024/03/28
時価
147億円
PER 予
10.05倍
2010年以降
赤字-582.58倍
(2010-2023年)
PBR
0.99倍
2010年以降
0.19-0.84倍
(2010-2023年)
配当 予
2.6%
ROE 予
9.88%
ROA 予
4.58%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,669
始値
1,601
高値
1,629
安値
1,558
終値 -3.36%
1,613
出来高 -40.52%
25,400

乖離率

株価(5日)
移動平均値
-2.12%
1,648
株価(25日)
移動平均値
+4.6%
1,542
出来高(5日)
移動平均値
-31.13%
36,880

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
03/281,6011,6291,5581,613-3.36%25,400147億2239万+4.6%10.050.99
03/271,7201,7201,6691,669-1.24%42,700152億3352万+8.38%10.391.03
03/261,7011,7401,6871,690-0.65%33,500154億2520万+10.03%10.531.04
03/251,6851,7601,6651,701+8.69%80,700155億2560万+11.03%10.591.05
03/221,5641,5651,5591,565+0.32%2,100142億8428万+2.42%9.750.96
03/211,5301,5601,5301,560+2.7%5,400142億3864万+2.16%9.720.96
03/191,5041,5191,5041,519+1.81%2,300138億6442万-0.52%9.460.93
03/181,4911,5081,4911,492+1.15%1,000136億1798万-2.36%9.290.92
03/151,4711,4751,4641,475+0.27%600134億6282万-3.66%9.190.91
03/141,4671,4711,4501,471+0.27%2,600134億2631万-4.17%9.160.9
03/131,4651,4671,4651,467+0.55%600133億8980万-4.62%9.140.9
03/121,4621,4621,4551,459-1.62%4,400133億1678万-5.38%9.090.9
03/111,4951,4961,4651,483-2.11%3,600135億3584万-4.01%9.240.91
03/081,5081,5151,5081,515+0.26%700138億2791万-2.07%9.440.93
03/071,5171,5271,5101,511-1.11%2,300137億9140万-2.33%9.410.93
03/061,5221,5341,5211,528+0.99%1,400139億4657万-1.23%9.520.94
03/051,5181,5251,5131,513-0.39%2,100138億966万-2.13%9.420.93
03/041,5211,5451,5071,519-0.72%4,600138億6442万-1.75%9.460.93
03/011,5491,5501,5301,530-0.13%1,700139億6482万-1.03%9.530.94
02/291,5701,5751,5321,532-2.36%2,800139億8308万-0.91%9.540.94
02/281,5471,5691,5411,569+2.02%900143億2079万+1.62%9.770.97
02/271,5621,5741,5351,538-0.45%3,000140億3784万-0.19%9.580.95
02/261,5321,5681,5201,545+0.46%3,600141億173万+0.39%9.620.95
02/221,5321,5381,5321,5380%2,600140億3784万+0.13%9.580.95
02/211,5611,5611,5381,538-1.91%4,000140億3784万+0.33%9.580.95
02/201,5851,5851,5581,568-1.07%3,200143億1166万+2.62%9.770.96
02/191,5861,5861,5711,585-0.25%2,400144億6683万+4.14%9.870.97
02/161,5801,5901,5741,589+0.63%5,100145億334万+4.95%9.90.98
02/151,5621,5791,5381,579+1.87%4,600144億1206万+4.78%9.830.97
02/141,5271,5641,5271,5500%4,000141億4737万+3.33%9.650.95
02/131,5541,5801,5411,550-0.39%3,800141億4737万+3.75%9.650.95
02/091,5681,5681,5451,556-0.77%2,200142億213万+4.57%9.690.96
02/081,5721,5721,5541,568-0.13%5,900143億1166万+5.8%9.770.96
02/071,5341,5821,5341,570+1.49%3,300143億2992万+6.37%9.780.97
02/061,5801,5801,5171,547-2.09%8,700141億1999万+5.31%9.630.95
02/051,5381,5881,5381,580+3.27%19,100144億2119万+8.15%9.840.97
02/021,5401,5531,5301,530+0.33%3,500139億6482万+5.3%9.530.94
02/011,5071,5251,5021,525+0.86%2,300139億1919万+5.39%9.50.94
01/311,5131,5161,5001,512-0.07%4,500138億53万+4.85%9.420.93
01/301,5181,5231,5011,513-0.33%3,300138億966万+5.22%9.420.93
01/291,5081,5391,5001,518+0.66%5,000138億5529万+5.93%9.450.93
01/261,5191,5271,4991,508-0.72%3,900137億6402万+5.53%9.390.93
01/251,5141,5381,5141,519+0.33%4,600138億6442万+6.67%9.460.93
01/241,4811,5281,4811,514+2.23%7,300138億1878万+6.69%9.430.93
01/231,5151,5351,4811,481-2.12%14,600135億1758万+4.74%9.220.91
01/221,4851,6201,4821,513+2.02%120,300138億966万+7.3%9.420.93
01/191,4841,4841,4331,483+0.68%13,000135億3584万+5.55%9.240.91
01/181,4621,4731,4511,473+0.61%9,300134億4456万+5.06%9.170.91
01/171,4151,4671,4151,464+3.46%20,500133億6242万+4.8%9.120.9
01/161,3961,4151,3901,415+1.36%5,200129億1518万+1.58%8.810.87
01/151,4051,4051,3951,396-0.92%3,000127億4176万+0.36%8.690.86
01/121,4101,4151,4081,409+0.21%1,900128億6041万+1.44%8.780.87
01/111,4051,4131,4051,406+0.43%2,000128億3303万+1.37%8.760.86
01/101,4171,4171,4001,400-0.21%2,600127億7827万+1.16%8.720.86
01/091,4101,4141,4031,403-0.43%2,300128億565万+1.67%8.740.86
01/051,4101,4101,3961,409+0.36%3,200128億6041万+2.4%8.780.87
01/041,4001,4091,3711,404+0.21%2,000128億1478万+2.33%8.740.86
2023
12/291,3981,4141,3971,401+0.21%3,400127億8740万+2.41%8.730.86
12/281,3441,3991,3221,398+4.02%6,700127億6001万+2.57%8.710.86
12/271,3911,3961,3401,344-3.38%3,900122億6714万-0.96%8.370.83
12/261,3771,3931,3771,391+1.09%1,900126億9612万+2.81%8.660.85
12/251,4021,4021,3691,376-1.78%4,700125億5921万+2.23%8.570.85
12/221,4011,4081,4011,401+0.07%1,900127億8740万+4.47%8.730.86
12/211,4011,4011,3981,400-0.36%4,100127億7827万+4.87%8.720.86
12/201,4051,4061,4031,4050%2,200128億2390万+5.72%8.750.86
12/191,4001,4051,3521,405+1.08%4,900128億2390万+6.2%8.750.86
12/181,4011,4021,3901,390-1.14%3,700126億8699万+5.62%8.660.85
12/151,3641,4081,3581,406+2.93%5,000128億3303万+7.33%8.760.86
12/141,3971,3971,3661,366-2.22%3,400124億6794万+4.75%8.510.84
12/131,3881,4001,3881,397+0.65%4,100127億5089万+7.63%8.70.86
12/121,4111,4111,3881,388-0.43%6,200126億6874万+7.35%8.640.85
12/111,3791,4001,3681,394+3.03%9,700127億2350万+8.06%8.680.86
12/081,3581,3731,3351,353-1.17%7,100123億4928万+5.21%8.430.83
12/071,3761,3761,3681,369-0.29%7,000124億9532万+6.62%8.530.84
12/061,3491,3731,3491,373+1.85%8,200125億3183万+7.18%8.550.84
12/051,3431,3481,3321,348+0.15%3,600123億365万+5.39%8.40.83
12/041,3351,3481,3291,346+1.2%8,200122億8539万+5.4%8.380.83
12/011,3301,3311,3061,330+1.22%5,200121億3935万+4.4%8.280.82
11/301,3001,3151,3001,314+1.08%2,600119億9332万+3.3%8.180.81
11/291,2751,3031,2751,300+0.39%4,400118億6553万+2.44%8.10.8
11/281,3111,3111,2951,295-1.37%5,200118億1990万+2.21%8.070.8
11/271,2741,3131,2741,313+3.47%9,100119億8419万+3.79%8.180.81
11/241,2341,2721,2341,269+1.76%5,000115億8259万+0.48%7.90.78
11/221,2401,2501,2351,247+0.48%3,800113億8179万-1.19%7.770.77
11/211,2211,2411,2171,241+1.14%3,300113億2702万-1.74%7.730.76
11/201,2371,2451,2201,227-0.81%2,500111億9924万-2.77%7.640.75
11/171,2341,2661,2341,237-1.75%5,300112億9051万-1.98%7.70.76
11/161,2651,2671,2411,259+0.24%5,400114億9131万-0.16%7.840.77
11/151,2471,2561,2381,256+0.4%3,400114億6393万-0.32%7.820.77
11/141,2161,3011,2161,251+1.79%7,000114億1829万-0.64%7.790.77
11/131,2361,2421,2201,229-0.57%5,100112億1749万-2.38%7.650.75
11/101,2391,2391,2201,236-1.51%3,600112億8138万-1.75%7.70.76
11/091,2361,2591,2361,255+2.37%2,100114億5480万+0.08%7.820.77
11/081,2811,2821,2261,226-4.29%7,700111億9011万-2.15%7.640.75
11/071,2811,2961,2351,281-1.08%11,900116億9211万+2.15%7.980.79
11/061,3111,3381,2861,295+0.08%29,600118億1990万+3.43%8.070.8
11/021,3091,3091,2881,294-1.15%4,300118億1077万+3.52%8.060.79
11/011,3101,3131,2771,309+1.16%4,500119億4768万+4.97%8.150.8
10/311,3241,3241,2751,294-1.52%9,200118億1077万+3.94%8.060.79
10/301,3141,3421,2911,314-0.38%7,100119億9332万+5.8%8.180.81

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
2007年
3月期
1,143
1,257
4/5
783
861
11/6
75,900
69,000
5/19
--+4%
6/27
-13.39%
6/8
2008年
3月期
809
890
6/8
515
3/18
72,600
66,000
8/10
--+14.75%
4/28
-14.4%
1/22
2009年
3月期
683
6/10
211
3/31
40,300
12/10
--+9.6%
5/8
-37.78%
10/10
2010年
3月期
558
3/29
213
4/14
65,400
4/27
--+33.11%
6/15
-14.09%
11/19
2011年
3月期
666
2/14
463
5/27
40,200
7/23
60億7880万42億2595万+16.47%
12/14
-17.24%
3/16
2012年
3月期
620
4/25
362
11/24
25,500
7/25
56億5894万33億409万+15.9%
7/25
-16.2%
5/30
2013年
3月期
560
3/25
395
11/19
29,500
12/27
51億1130万36億529万+13.46%
2/5
-6.84%
5/29
2014年
3月期
636
5/15
441
2/10
38,600
12/25
58億498万40億2515万+13.85%
5/14
-9.24%
11/7
2015年
3月期
460
4/28

4/4
373
10/16
43,000
3/18
41億9857万34億449万+7.39%
3/3
-9.61%
5/19
2016年
3月期
458
7/30

6/3
242
2/12
183,300
12/22
41億8032万22億881万+8.24%
6/4
-15.83%
2/12
2017年
3月期
291
3/21
207
6/28
248,400
11/18
26億5605万18億8935万+20.78%
5/2
-13.45%
6/29
2018年
3月期
660
3/15

3/14
249
4/7
3,969,600
11/1
60億2404万22億7270万+18.44%
11/29
-11.41%
11/15
2019年
3月期
742
4/26
285
12/25
759,000
4/2
67億7248万26億129万+30.27%
3/26
-22.42%
12/25
2020年
3月期
909
1/10
330
3/13
3,177,600
1/10
82億9675万30億1202万+35.62%
1/9
-38.98%
3/13
2021年
3月期
769
2/1
331
4/6
336,000
3/26
70億1892万30億2114万+34.76%
1/29
-24.23%
7/3
2022年
3月期
754
2/21
515
7/9
390,200
2/21
68億8201万47億57万+12.77%
7/29
-12.19%
7/2
2023年
3月期
854
3/1
626
4/20
896,200
7/14
77億9474万57億1371万+12.79%
7/14
-10.28%
8/10
最新1,613
2024/3/28
25,400147億2239万+4.6%
1,542

年間値上がり率

1992/12/25 vs 1991/12/30
-43%(0.57倍)
1993/12/28 vs 1992/12/25
-38%(0.62倍)
1994/12/30 vs 1993/12/28
75%(1.75倍)
1995/12/29 vs 1994/12/30
-15%(0.85倍)
1996/12/27 vs 1995/12/29
-36%(0.64倍)
1997/12/26 vs 1996/12/27
-64%(0.36倍)
1998/12/29 vs 1997/12/26
-13%(0.87倍)
1999/12/28 vs 1998/12/29
-22%(0.78倍)
2000/12/29 vs 1999/12/28
-30%(0.7倍)
2001/12/28 vs 2000/12/29
-33%(0.67倍)
2002/12/30 vs 2001/12/28
63%(1.63倍)
2003/12/30 vs 2002/12/30
76%(1.76倍)
2004/12/30 vs 2003/12/30
76%(1.76倍)
2005/12/30 vs 2004/12/30
36%(1.36倍)
2006/12/29 vs 2005/12/30
-14%(0.86倍)
2007/12/28 vs 2006/12/29
-18%(0.82倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/30
2%(1.02倍)
2010/12/30 vs 2009/12/30
67%(1.67倍)
2011/12/30 vs 2010/12/30
-33%(0.67倍)
2012/12/28 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/28
3%(1.03倍)
2014/12/30 vs 2013/12/30
-16%(0.84倍)
2015/12/30 vs 2014/12/30
-19%(0.81倍)
2016/12/30 vs 2015/12/30
-21%(0.79倍)
2017/12/29 vs 2016/12/30
89%(1.89倍)
2018/12/28 vs 2017/12/29
-37%(0.63倍)
2019/12/30 vs 2018/12/28
100%(2倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
34%(1.34倍)
2022/12/30 vs 2021/12/30
-2%(0.98倍)
2023/12/29 vs 2022/12/30
99%(1.99倍)
2024/03/28 vs 2023/12/29
15%(1.15倍)
過去安値
123円(2002/03/14)
1214%(13.14倍)
1,613円(3/28)