4095 日本パーカライジング

4095
2024/05/14
時価
1570億円
PER 予
10.5倍
2010年以降
7.81-21.06倍
(2010-2024年)
PBR
0.73倍
2010年以降
0.6-1.81倍
(2010-2024年)
配当 予
3.38%
ROE 予
6.95%
ROA 予
4.82%
資料
Link
CSV,JSON

株価チャート

株価

5/14

前日 (5/13)
1,196
始値
1,190
高値
1,199
安値
1,172
終値 -1%
1,184
出来高 +45.74%
143,700

乖離率

株価(5日)
移動平均値
-0.75%
1,193
株価(25日)
移動平均値
-1.5%
1,202
出来高(5日)
移動平均値
+44.34%
99,560

2023/12/13~2024/05/14

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
05/141,1901,1991,1721,184-1%143,7001570億375万-1.5%10.50.73
05/131,2001,2061,1931,196-0.33%98,6001585億9501万-0.58%10.610.74
05/101,2011,2111,1961,200-0.08%83,5001591億2542万-0.33%10.640.74
05/091,1951,2111,1891,201+1.26%100,4001592億5803万-0.33%10.650.74
05/081,1901,1961,1841,186-0.75%71,6001572億6896万-1.58%10.520.73
05/071,1971,1991,1891,195+0.25%48,5001584億6240万-0.99%10.60.74
05/021,2021,2021,1921,192-0.83%36,6001580億6459万-1.32%10.570.73
05/011,2111,2111,1991,202-1.15%53,9001593億9063万-0.74%10.660.74
04/301,2131,2161,1901,216+1.59%121,2001612億4710万+0.33%10.790.75
04/261,1771,1981,1731,197+0.76%97,4001587億2761万-1.32%10.620.74
04/251,2071,2161,1821,188-0.83%127,5001575億3417万-2.22%10.540.73
04/241,1911,1991,1841,198+0.25%95,9001588億6021万-1.64%10.630.74
04/231,2001,2001,1831,195+0.08%67,5001584億6240万-1.97%10.60.74
04/221,1861,1991,1861,194+2.23%100,1001583億2980万-2.13%10.590.74
04/191,1801,1891,1541,168-2.18%145,4001548億8208万-4.34%10.360.72
04/181,1761,1961,1761,194+1.53%71,3001583億2980万-2.37%10.590.74
04/171,1981,1981,1761,176-2.08%125,7001559億4292万-3.92%10.430.72
04/161,2211,2211,1971,201-2.75%106,5001592億5803万-2.04%10.650.74
04/151,2091,2351,2091,235+0.9%82,8001637億6658万+0.73%10.950.76
04/121,2261,2301,2141,224+0.33%115,2001623億793万-0.24%10.860.75
04/111,2061,2251,2061,2200%81,2001617億7751万-0.57%10.820.75
04/101,2171,2281,2171,220-0.16%68,2001617億7751万-0.65%10.820.75
04/091,2261,2301,2161,222-0.08%94,1001620億4272万-0.49%10.840.75
04/081,2191,2301,2161,223+0.33%79,3001621億7533万-0.49%10.850.75
04/051,2201,2201,2011,2190%79,6001616億4491万-0.89%10.810.75
04/041,2251,2311,2131,219+0.41%109,1001616億4491万-1.06%10.810.75
04/031,2041,2181,2021,214-0.82%114,6001609億8189万-1.54%10.770.75
04/021,2151,2291,2101,224+0.82%185,6001623億793万-0.97%10.860.75
04/011,2401,2401,2101,214-1.46%120,5001609億8189万-1.86%10.770.75
03/291,2151,2331,2131,232+1.4%115,5001633億6877万-0.65%10.770.76
03/281,2501,2531,2071,215-3.65%189,7001611億1449万-2.1%10.620.75
03/271,2471,2711,2421,261+1.94%199,4001672億1430万+1.45%11.020.78
03/261,2301,2371,2301,237+0.24%117,1001640億3179万-0.48%10.810.76
03/251,2461,2481,2341,234-0.96%125,3001636億3398万-0.88%10.780.76
03/221,2601,2601,2381,246-0.72%115,0001652億2523万+0.08%10.890.77
03/211,2451,2591,2411,255+1.62%145,9001664億1867万+0.8%10.970.77
03/191,2261,2371,2201,235+0.73%114,9001637億6658万-0.88%10.790.76
03/181,2241,2301,2191,226+0.66%116,7001625億7314万-1.53%10.710.76
03/151,2091,2251,2061,218+0.33%269,6001615億1231万-2.25%10.640.75
03/141,2161,2171,2051,214+0.08%134,5001609億8189万-2.65%10.610.75
03/131,2261,2261,2041,213-0.33%167,7001608億4928万-2.65%10.60.75
03/121,2191,2191,1931,217-0.49%271,2001613億7970万-2.33%10.640.75
03/111,2401,2401,2091,223-1.77%179,4001621億7533万-1.77%10.690.75
03/081,2241,2491,2181,245+1.72%320,7001650億9263万+0.08%10.880.77
03/071,2391,2411,2211,224-1.13%129,7001623億793万-1.45%10.70.75
03/061,2311,2461,2271,238-0.16%152,6001641億6440万-0.16%10.820.76
03/051,2411,2451,2271,240-0.4%103,4001644億2960万+0.24%10.840.76
03/041,2581,2641,2381,245-0.24%158,0001650億9263万+0.89%10.880.77
03/011,2531,2571,2451,248-0.32%98,5001654億9044万+1.3%10.910.77
02/291,2511,2561,2371,252-0.16%245,8001660億2086万+1.87%10.940.77
02/281,2751,2751,2531,254-2.26%124,7001662億8607万+2.28%10.960.77
02/271,2591,2881,2581,283+1.34%197,2001701億3160万+4.99%11.210.79
02/261,2851,2861,2661,266-0.24%126,0001678億7732万+4.03%11.060.78
02/221,2701,2771,2611,269+0.24%164,0001682億7514万+4.62%11.090.78
02/211,2681,2721,2591,2660%180,2001678億7732万+4.71%11.060.78
02/201,2711,2831,2651,266-0.31%157,7001678億7732万+5.06%11.060.78
02/191,2731,2771,2651,270-0.24%166,9001684億774万+5.75%11.10.78
02/161,2621,2781,2621,273+2.17%191,5001688億555万+6.44%11.130.78
02/151,2561,2591,2331,246-0.08%133,3001652億2523万+4.53%10.890.77
02/141,2641,2641,2411,247-1.19%197,9001653億5784万+4.97%10.90.77
02/131,2321,2661,2301,262+2.94%218,5001673億4690万+6.59%11.030.78
02/091,2401,2421,2231,226-1.68%178,2001625億7314万+3.99%10.710.76
02/081,2381,2571,2261,247+1.05%410,1001653億5784万+6.13%10.90.77
02/071,1981,2381,1981,234+3.01%276,8001636億3398万+5.38%10.780.76
02/061,2121,2201,1961,198-1.07%142,0001588億6021万+2.66%10.470.74
02/051,2171,2221,2051,211+1%190,8001605億8407万+4.04%10.580.75
02/021,2031,2111,1941,199-0.08%109,1001589億9282万+3.27%10.480.74
02/011,1791,2041,1791,200+1.69%190,1001591億2542万+3.72%10.490.74
01/311,1611,1801,1611,180+0.68%107,2001564億7333万+2.25%10.310.73
01/301,1791,1821,1721,172-0.59%81,3001554億1250万+1.74%10.240.72
01/291,1661,1801,1661,179+1.11%90,6001563億4073万+2.61%10.30.73
01/261,1781,1831,1651,166-0.93%132,3001546億1687万+1.66%10.190.72
01/251,1841,1841,1741,177+0.43%141,1001560億7552万+2.88%10.290.73
01/241,1791,1831,1651,172-0.51%114,2001554億1250万+2.63%10.240.72
01/231,1761,1861,1761,178+0.68%145,8001562億812万+3.42%10.290.73
01/221,1661,1751,1641,170+0.86%82,6001551億4729万+2.99%10.230.72
01/191,1641,1681,1561,1600%110,1001538億2124万+2.29%10.140.71
01/181,1581,1691,1581,160+0.17%96,7001538億2124万+2.47%10.140.71
01/171,1701,1831,1581,158-0.86%141,7001535億5603万+2.48%10.120.71
01/161,1761,1791,1671,168-0.09%127,4001548億8208万+3.45%10.210.72
01/151,1581,1761,1581,169+0.95%130,1001550億1468万+3.63%10.220.72
01/121,1681,1731,1551,1580%175,9001535億5603万+2.84%10.120.71
01/111,1581,1661,1501,158+0.78%200,9001535億5603万+2.84%10.120.71
01/101,1391,1531,1351,149+0.79%130,2001523億6259万+2.04%10.040.71
01/091,1451,1541,1341,140-0.52%156,1001511億6915万+1.24%9.960.7
01/051,1471,1511,1381,146+0.79%175,8001519億6478万+1.69%10.020.71
01/041,1281,1441,1151,137-0.09%233,6001507億7134万+0.89%9.940.7
2023
12/291,1411,1441,1341,138+0.18%94,7001509億394万+0.98%9.950.74
12/281,1151,1381,1151,136+0.62%82,6001506億3873万+0.8%9.930.73
12/271,1221,1321,1221,129+0.62%123,8001497億1050万+0.18%9.870.73
12/261,1171,1251,1131,122+0.9%97,1001487億8227万-0.44%9.810.73
12/251,1331,1331,1081,112-1.24%113,6001474億5623万-1.42%9.720.72
12/221,1141,1281,1141,126+1.44%121,6001493億1269万-0.27%9.840.73
12/211,1031,1161,1011,110-0.36%99,1001471億9102万-1.68%9.70.72
12/201,1201,1211,1111,1140%141,9001477億2143万-1.5%9.740.72
12/191,1201,1211,1071,114+0.45%174,8001477億2143万-1.59%9.740.72
12/181,1011,1111,0951,109-0.09%134,6001470億5841万-2.12%9.690.72
12/151,1181,1181,1061,110-0.09%152,7001471億9102万-2.12%9.70.72
12/141,1101,1171,1061,111+0.27%179,5001473億2362万-2.11%9.710.72
12/131,1101,1151,1061,108-0.27%107,2001469億2581万-2.46%9.680.72

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
1,113
2,225
5/10

2,225
5/8
551
1,101
11/13
2,514,000
1,257,000
8/2
--+23.3%
11/29
-17.32%
8/17
2009年
3月期
938
1,875
6/30
361
721
12/17
1,356,000
678,000
6/3
--+16.18%
11/7
-30.89%
10/8
2010年
3月期
656
1,312
3/9
407
815
5/1

815
4/28

他2件
958,000
479,000
11/18
--+15.75%
5/26
-10.3%
10/5
2011年
3月期
693
1,385
4/27
439
878
3/15
1,032,000
516,000
2/7
918億2863万582億1338万+11.36%
2/7
-20.67%
3/15
2012年
3月期
627
1,253
7/4
459
917
1/17

917
12/9
538,000
269,000
6/10
830億7673万607億9917万+18.44%
2/15
-10.85%
8/12
2013年
3月期
847
1,693
3/13
524
1,048
8/3
600,000
300,000
5/18
1122億4972万694億8477万+18.04%
1/23
-8.04%
8/3
2014年
3月期
1,232
2,464
3/28
792
1,583
4/3
1,150,000
575,000
2/10
1633億6877万1049億5648万+13.02%
7/2
-10.94%
6/6
2015年
3月期
1,550
3,100
3/13
1,025
2,050
5/14
637,400
318,700
4/3
2055億3701万1359億1963万+11.38%
11/5
-10.12%
10/17
2016年
3月期
1,467
4/8

4/2
899
2/12
775,800
10/29
1945億3083万1192億1146万+14.48%
11/9
-17.76%
2/12
2017年
3月期
1,498
9/29
922
4/8
490,200
4/1
1986億4157万1222億6137万+13.69%
7/19
-11.14%
11/9
2018年
3月期
2,067
2/7
1,309
4/17
566,200
6/16
2740億9355万1735億7932万+11.01%
5/24
-9.19%
2/6
2019年
3月期
1,779
5/11
1,170
12/25
574,900
10/9
2359億344万1551億4729万+9.83%
2/18
-14.46%
12/25
2020年
3月期
1,534
4/5
863
3/17
929,000
8/29
2034億1533万1144億3770万+18.45%
3/30
-15.67%
3/9
2021年
3月期
1,253
3/29

3/23
959
9/9

9/7
430,900
4/24
1661億5346万1271億6773万+9.45%
3/19
-11.38%
8/7
2022年
3月期
1,291
9/14
892
3/9
493,100
3/18
1711億9244万1182億8323万+10.08%
9/14
-9.59%
3/9
2023年
3月期
1,047
3/9
859
4/18
796,200
6/29
1388億3693万1139億728万+7.84%
3/9
-5.27%
12/21
2024年
3月期
1,288
2/27
972
4/6
1,132,100
10/30
1707億9462万1288億9159万+10.16%
9/5
-9.09%
10/4
最新1,184
2024/5/14
143,7001570億375万-1.5%
1,202

年間値上がり率

1984/12/27 vs 1983/12/28
13%(1.13倍)
1985/12/28 vs 1984/12/27
11%(1.11倍)
1986/12/27 vs 1985/12/28
12%(1.12倍)
1987/12/28 vs 1986/12/27
13%(1.13倍)
1988/12/28 vs 1987/12/28
52%(1.52倍)
1989/12/29 vs 1988/12/28
44%(1.44倍)
1990/12/28 vs 1989/12/29
-31%(0.69倍)
1991/12/30 vs 1990/12/28
-12%(0.88倍)
1992/12/30 vs 1991/12/30
-17%(0.83倍)
1993/12/30 vs 1992/12/30
-18%(0.82倍)
1994/12/30 vs 1993/12/30
19%(1.19倍)
1995/12/29 vs 1994/12/30
-5%(0.95倍)
1996/12/30 vs 1995/12/29
-18%(0.82倍)
1997/12/30 vs 1996/12/30
-45%(0.55倍)
1998/12/30 vs 1997/12/30
19%(1.19倍)
1999/12/30 vs 1998/12/30
-19%(0.81倍)
2000/12/29 vs 1999/12/30
15%(1.15倍)
2001/12/28 vs 2000/12/29
-7%(0.93倍)
2002/12/30 vs 2001/12/28
5%(1.05倍)
2003/12/30 vs 2002/12/30
65%(1.65倍)
2004/12/30 vs 2003/12/30
71%(1.71倍)
2005/12/30 vs 2004/12/30
104%(2.04倍)
2006/12/29 vs 2005/12/30
15%(1.15倍)
2007/12/28 vs 2006/12/29
-30%(0.7倍)
2008/12/30 vs 2007/12/28
-48%(0.52倍)
2009/12/30 vs 2008/12/30
43%(1.43倍)
2010/12/30 vs 2009/12/30
6%(1.06倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
34%(1.34倍)
2013/12/30 vs 2012/12/28
78%(1.78倍)
2014/12/30 vs 2013/12/30
26%(1.26倍)
2015/12/30 vs 2014/12/30
-10%(0.9倍)
2016/12/30 vs 2015/12/30
10%(1.1倍)
2017/12/29 vs 2016/12/30
39%(1.39倍)
2018/12/28 vs 2017/12/29
-33%(0.67倍)
2019/12/30 vs 2018/12/28
-8%(0.92倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/12/29 vs 2022/12/30
21%(1.21倍)
2024/05/14 vs 2023/12/29
4%(1.04倍)
過去安値
129円(1983/01/06)
817%(9.17倍)
1,184円(5/14)