4406 新日本理化

4406
2024/03/27
時価
70億円
PER 予
70.47倍
2010年以降
赤字-122.31倍
(2010-2023年)
PBR
0.41倍
2010年以降
0.22-4.13倍
(2010-2023年)
配当 予
0%
ROE 予
0.59%
ROA 予
0.25%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
187
始値
187
高値
189
安値
187
終値 +1.07%
189
出来高 -68.33%
65,200

乖離率

株価(5日)
移動平均値
+0.53%
188
株価(25日)
移動平均値
-5.97%
201
出来高(5日)
移動平均値
-66.41%
194,120

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
03/27187189187189+1.07%65,20070億4722万-5.97%70.470.41
03/26187189185187-0.53%205,90069億7265万-7.43%69.720.41
03/25188189186188+0.53%142,70070億993万-6.93%70.090.41
03/22192192187187-1.06%217,00069億7265万-7.88%69.720.41
03/211911911881890%339,80070億4722万-7.35%70.470.41
03/19189192187189+1.07%261,30070億4722万-7.35%70.470.41
03/18191193185187-3.61%504,10069億7265万-8.78%69.720.41
03/15191197190194-4.9%525,30072億3365万-5.37%72.330.43
03/142032052012040%132,40076億652万-0.97%76.060.45
03/13208210203204-0.97%200,30076億652万-0.49%76.060.45
03/12209209204206-1.9%240,40076億8110万+0.49%76.80.45
03/11212214207210-1.41%316,40078億3025万+2.44%78.290.46
03/08208216208213+2.9%382,90079億4211万+3.9%79.410.47
03/072072092052070%301,70077億1838万+1.47%77.180.45
03/06202208202207+0.98%205,80077億1838万+1.47%77.180.45
03/05206207203205-0.49%101,60076億4381万+0.99%76.430.45
03/04208211206206-0.48%200,10076億8110万+1.48%76.80.45
03/01205207204207+1.97%110,00077億1838万+1.97%77.180.45
02/29205205202203-0.98%128,30075億6924万+0.5%75.690.44
02/282062092052050%121,20076億4381万+1.49%76.430.45
02/27207207205205-0.97%44,20076億4381万+1.49%76.430.45
02/26209210207207-0.96%90,70077億1838万+2.99%77.180.45
02/222102132072090%118,10077億9296万+3.98%77.920.46
02/21208209207209-0.48%196,30077億9296万+4.5%77.920.46
02/20207213206210+1.94%210,60078億3025万+5.53%78.290.46
02/19202208202206+2.49%206,70076億8110万+3.52%76.80.45
02/16201204201201+0.5%123,90074億9466万+1.52%74.940.44
02/15204205199200-2.44%199,90074億5738万+1.01%74.570.44
02/14207207204205-1.44%105,00076億4381万+3.54%76.430.45
02/13200208200208+4%360,90077億5567万+5.05%77.550.46
02/09200203199200-0.5%179,20074億5738万+1.52%74.570.44
02/08202202198201-0.5%192,10074億9466万+2.03%74.940.44
02/07203204199202+0.5%149,90075億3195万+2.54%75.310.44
02/06200203200201+0.5%170,30074億9466万+2.03%74.940.44
02/05201201198200-0.5%142,90074億5738万+2.04%74.570.44
02/02197201196201+2.03%136,00074億9466万+3.08%74.940.44
02/01199202196197-0.51%165,10073億4552万+1.55%73.450.43
01/311982001961980%200,10073億8280万+2.06%73.820.43
01/30203203198198-1.98%399,10073億8280万+2.59%73.820.43
01/29196202196202+3.59%218,60075億3195万+5.21%75.310.44
01/26196198195195-1.02%106,10072億7094万+2.09%72.70.43
01/25195198195197+1.03%88,10073億4552万+3.68%73.450.43
01/241951961941950%86,80072億7094万+2.63%72.70.43
01/23198199194195-1.52%213,70072億7094万+3.17%72.70.43
01/22194199194198+2.59%128,90073億8280万+5.32%73.820.43
01/19193195191193+0.52%128,60071億9637万+3.21%71.960.42
01/181911931901920%119,50071億5908万+2.67%71.580.42
01/17196197192192-1.03%117,80071億5908万+3.23%71.580.42
01/161951981931940%137,70072億3365万+4.3%72.330.43
01/15193196191194-0.51%121,30072億3365万+4.3%72.330.43
01/12197197192195-1.02%258,90072億7094万+4.84%72.70.43
01/11201202196197-1.5%285,50073億4552万+6.49%73.450.43
01/102002021992000%176,40074億5738万+8.11%74.570.44
01/09198201197200+1.52%175,00074億5738万+8.11%74.570.44
01/05201202196197-1.5%307,90073億4552万+6.49%73.450.43
01/04192200190200+4.71%297,00074億5738万+8.11%74.570.44
2023
12/29192192190191-0.52%201,00071億2179万+3.8%71.210.42
12/28187192185192+3.78%272,60071億5908万+3.78%71.580.42
12/27183185182185+1.09%267,90068億9807万0%68.970.41
12/26179185179183+2.23%248,40068億2350万-1.08%68.230.4
12/25179181178179+1.13%260,50066億7435万-3.24%66.740.39
12/221771791751770%255,00065億9978万-4.32%65.990.39
12/21178179177177-1.67%327,50065億9978万-4.84%65.990.39
12/20179182179180+1.12%392,90067億1164万-3.23%67.110.39
12/191781801761780%189,80066億3706万-4.3%66.360.39
12/18181181174178-0.56%357,40066億3706万-4.81%66.360.39
12/15178180176179+1.7%221,90066億7435万-4.79%66.740.39
12/14179180173176-1.68%393,60065億6249万-6.88%65.620.39
12/13176180175179+1.7%327,40066億7435万-5.79%66.740.39
12/12181181175176-2.22%217,10065億6249万-7.85%65.620.39
12/11181182178180+0.56%174,90067億1164万-6.74%67.110.39
12/08181182177179-2.19%358,90066億7435万-7.73%66.740.39
12/07190190183183-4.19%396,90068億2350万-6.15%68.230.4
12/06188191188191+1.6%112,80071億2179万-2.05%71.210.42
12/05191193188188-1.57%117,40070億993万-4.08%70.090.41
12/041911931891910%131,40071億2179万-3.05%71.210.42
12/01197197190191-2.05%237,60071億2179万-3.05%71.210.42
11/30196196194195-0.51%112,20072億7094万-1.52%72.70.43
11/29193196193196+1.55%96,20073億823万-1.01%73.080.43
11/28195197193193-1.03%90,90071億9637万-3.02%71.960.42
11/27197198194195+0.52%143,30072億7094万-2.5%72.70.43
11/24190195190194+2.11%135,70072億3365万-3%72.330.43
11/22190192189190-0.52%74,30070億8451万-5.47%70.840.42
11/21189191187191+0.53%155,00071億2179万-5.45%71.210.42
11/20187191186190+2.15%170,20070億8451万-6.4%70.840.42
11/17188188185186-0.53%177,60069億3536万-8.82%69.350.41
11/16188189185187-0.53%196,80069億7265万-9.22%69.720.41
11/151901901861880%238,30070億993万-9.18%70.090.41
11/14191192188188-1.57%394,90070億993万-10.05%70.090.41
11/13196200191191-6.37%812,30071億2179万-9.05%71.210.42
11/10206208202204-0.49%245,50076億652万-3.32%76.060.45
11/09203206201205+0.99%146,80076億4381万-3.3%76.430.45
11/08209209200203-1.93%247,60075億6924万-4.25%75.690.44
11/07209209205207-0.96%190,70077億1838万-2.82%77.180.45
11/06208210205209+2.45%189,90077億9296万-2.34%77.920.46
11/02205205200204+0.49%212,90076億652万-5.12%76.060.45
11/012062082012030%221,40075億6924万-6.45%75.690.44
10/31204205198203-0.49%439,90075億6924万-6.88%75.690.44
10/30208209204204-2.86%526,50076億652万-6.85%76.060.45
10/27205211205210+2.44%105,70078億3025万-4.55%78.290.46

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
279
5/14
161
1/15
899,300
2/18
--+11.32%
2/18
-9.87%
9/18
2009年
3月期
184
6/20

6/19

他2件
99
10/10
97,600
10/10
--+17.47%
11/12
-30.82%
10/8
2010年
3月期
143
6/9

6/8
94
12/18
171,600
1/15
--+9.56%
4/12
-8.86%
11/20
2011年
3月期
124
2/16
66
3/15
317,500
3/2
47億1299万25億852万+14.02%
2/15
-31.96%
3/15
2012年
3月期
1,297
3/2
89
4/7

4/6
14,208,800
11/29
492億9637万33億8271万+78.21%
11/24
-38.57%
3/28
2013年
3月期
798
4/19
223
2/13

11/14
7,568,200
6/27
303億3038万84億7578万+39.18%
12/5
-29.04%
5/16
2014年
3月期
425
8/14
187
6/27
50,002,800
8/13
161億5340万71億749万+38.57%
7/26
-22.76%
2/4
2015年
3月期
291
6/12

6/11
207
1/16
22,218,200
2/26
110億6059万78億6784万+20.43%
2/26
-8.97%
10/16
2016年
3月期
318
7/24
115
2/15
5,160,000
7/10
120億8683万43億7102万+32.62%
4/22
-22.22%
8/25
2017年
3月期
214
4/22
120
6/24
10,418,400
4/22
81億3390万45億6106万+13.51%
10/25
-20.86%
6/24
2018年
3月期
345
9/21
136
4/17
75,762,900
7/27
131億1307万51億6921万+49.39%
8/17
-20.66%
2/14
2019年
3月期
279
5/15
116
12/25
22,840,300
1/29
106億448万44億903万+32.25%
1/29
-29.41%
12/25
2020年
3月期
229
11/14
119
3/13
560,300
11/14
85億3870万44億3714万+25.89%
4/16
-30.91%
3/13
2021年
3月期
344
12/14
137
4/3
56,601,800
12/14
128億2669万51億830万+74.03%
12/14
-8.98%
7/2
2022年
3月期
476
9/28
215
3/9

3/8
25,122,800
9/28
177億4856万80億1668万+28.22%
9/27
-15.58%
11/30
2023年
3月期
302
11/1
204
3/20

3/16

他2件
5,272,800
11/1
112億6064万76億652万+10.92%
10/7
-9.5%
2/13
最新189
2024/3/27
65,20070億4722万-5.97%
201