4966 上村工業

4966
2024/03/26
時価
1902億円
PER 予
17.3倍
2010年以降
6.31-29.09倍
(2010-2023年)
PBR
1.7倍
2010年以降
0.56-1.6倍
(2010-2023年)
配当 予
1.71%
ROE 予
9.81%
ROA 予
7.54%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
10,510
始値
10,630
高値
10,630
安値
10,400
終値 -0.67%
10,440
出来高 +50.3%
24,800

乖離率

株価(5日)
移動平均値
-2.14%
10,668
株価(25日)
移動平均値
-8.81%
11,448
出来高(5日)
移動平均値
+1.81%
24,360

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
03/2710,63010,63010,40010,440-0.67%24,8001889億5356万-8.81%17.181.69
03/2610,55010,75010,46010,510-0.19%16,5001902億2049万-8.58%17.31.7
03/2510,79010,79010,45010,530-2.59%18,7001905億8247万-8.97%17.331.7
03/2211,20011,20010,73010,810-2.17%24,1001956億5019万-7.04%17.791.75
03/2111,18011,20010,93011,050+0.55%37,7001999億9395万-5.28%18.191.78
03/1911,03011,19010,80010,990+1.57%11,9001989億801万-6.03%18.091.77
03/1810,74011,10010,71010,820-1.64%24,6001958億3118万-7.42%17.811.75
03/1510,83011,12010,75011,000-1.17%19,1001990億8900万-5.89%18.11.78
03/1411,19011,23011,01011,130+2.2%13,0002014億4187万-4.79%18.321.8
03/1311,48011,50010,84010,890-2.07%38,0001970億9811万-6.78%17.921.76
03/1211,07011,19010,83011,120-2.2%39,9002012億6088万-4.81%18.31.8
03/1111,47011,60011,31011,370-4.29%18,7002057億8563万-2.56%18.711.84
03/0811,93012,13011,75011,880-0.34%15,4002150億1612万+1.87%19.551.92
03/0712,08012,48011,92011,920-0.25%22,2002157億4008万+2.44%19.621.92
03/0611,78011,99011,66011,950+0.5%28,3002162億8305万+2.97%19.671.93
03/0512,10012,10011,70011,890-2.54%37,2002151億9711万+2.83%19.571.92
03/0412,23012,48012,00012,200+1.24%23,0002208億780万+5.93%20.081.97
03/0111,97012,19011,86012,050+1.77%36,9002180億9295万+5.03%19.831.95
02/2912,00012,00011,78011,840-3.27%20,1002142億9216万+3.63%19.491.91
02/2812,16012,41012,15012,240+0.33%15,6002418億1441万+7.57%20.141.98
02/2711,85012,30011,85012,200+2.95%15,7002410億2417万+7.75%20.081.97
02/2612,15012,20011,81011,850-1.5%26,0002341億954万+5.22%19.51.91
02/2211,82012,04011,79012,030+2.56%22,9002376億6564万+7.31%19.81.94
02/2111,75011,78011,63011,730-0.17%10,8002317億3881万+5.11%19.31.89
02/2011,91011,92011,65011,750+0.6%10,9002321億3394万+5.59%19.341.9
02/1911,95012,18011,67011,680-4.65%14,4002307億5101万+5.15%19.221.89
02/1611,87012,49011,87012,250+1.41%10,3002420億1198万+10.49%20.161.98
02/1511,91012,23011,89012,080+2.98%15,7002386億5344万+9.49%19.881.95
02/1411,48012,01011,44011,730-0.42%21,2002317億3881万+6.8%19.31.89
02/1311,48011,83011,22011,780+9.18%61,9002327億2662万+7.75%19.391.9
02/0910,96010,96010,45010,790-0.64%50,4002131億6810万-0.79%17.761.74
02/0811,03011,11010,67010,860-1.54%27,4002145億5102万-0.2%17.871.75
02/0710,97011,18010,94011,030+0.82%16,6002179億956万+1.29%18.151.78
02/0611,09011,19010,80010,940+0.46%20,1002161億3151万+0.45%181.77
02/0511,10011,10010,78010,890+0.83%10,7002151億4371万-0.06%17.921.76
02/0211,18011,38010,74010,800-3.4%16,6002133億6566万-0.84%17.771.74
02/0110,81011,34010,81011,180-0.53%11,8002208億7297万+2.52%18.41.81
01/3110,87011,38010,87011,240+0.81%14,4002220億5833万+3.08%18.51.81
01/3011,20011,39010,83011,150+2.29%27,4002202億8029万+2.38%18.351.8
01/2910,74011,00010,67010,900+1.49%7,9002153億4127万+0.14%17.941.76
01/2610,82010,98010,66010,740-3.24%12,6002121億8029万-1.38%17.681.73
01/2510,93011,18010,82011,100+2.4%18,6002192億9248万+1.88%18.271.79
01/2410,85010,85010,50010,840+1.31%10,1002141億5590万-0.48%17.841.75
01/2310,88010,88010,63010,700-1.02%11,8002113億9005万-1.69%17.611.73
01/2210,77010,84010,71010,810+1.12%16,2002135億6322万-0.63%17.791.75
01/1910,80010,87010,43010,690+1.33%31,7002111億9249万-1.75%17.591.73
01/1810,51010,69010,45010,550-2.31%24,3002084億2664万-3.09%17.361.7
01/1710,78010,95010,67010,800-1.19%23,5002133億6566万-0.91%17.771.74
01/1611,23011,23010,92010,930-2.84%12,8002159億3395万+0.24%17.991.76
01/1511,21011,28011,08011,250+0.99%12,7002222億5590万+3.17%18.511.82
01/1211,08011,33011,07011,140+2.11%25,0002200億8273万+2.38%18.331.8
01/1111,13011,16010,76010,910+0.74%28,1002155億3883万+0.41%17.961.76
01/1010,73010,89010,38010,830+3.34%29,9002139億5834万-0.23%17.821.75
01/0910,38010,54010,11010,480+1.16%48,7002070億4371万-3.37%17.251.69
01/0511,02011,15010,36010,360-5.3%23,9002046億7298万-4.41%17.051.67
01/0410,71011,15010,71010,940-1.08%23,8002161億3151万+0.98%181.77
2023
12/2911,04011,20010,97011,060+0.18%28,7002185億224万+2.35%18.21.99
12/2811,08011,09010,97011,040-0.36%7,6002181億712万+2.49%18.171.99
12/2711,08011,22010,88011,080+2.78%11,1002188億9736万+3.23%18.241.99
12/2611,11011,11010,76010,780-3.14%18,7002129億7054万+0.96%17.741.94
12/2511,30011,41011,05011,130-0.27%19,9002198億8517万+4.74%18.322
12/2210,96011,20010,90011,160+2.39%21,0002204億7785万+5.59%18.372.01
12/2110,95010,97010,86010,900-1%12,7002153億4127万+3.64%17.941.96
12/2010,79011,07010,79011,0100%30,0002175億1444万+5.14%18.121.98
12/1910,99011,09010,86011,010+1.19%16,1002175億1444万+5.87%18.121.98
12/1810,84011,09010,69010,880-1.27%18,3002149億4615万+5.37%17.911.96
12/1510,65011,05010,65011,020+3.57%27,8002177億1200万+7.53%18.141.98
12/1410,86010,98010,55010,640+0.66%28,7002102億469万+4.68%17.511.91
12/1310,69010,74010,41010,570-2.49%27,9002088億2176万+4.77%17.41.9
12/1210,98011,15010,80010,8400%38,0002141億5590万+8.19%17.841.95
12/1110,87010,87010,42010,840-0.28%26,5002141億5590万+9.1%17.841.95
12/0811,13011,23010,78010,870-0.55%35,0002147億4858万+10.49%17.891.96
12/0710,97011,10010,85010,930-0.09%22,5002159億3395万+12.34%17.991.97
12/0610,73011,03010,73010,940+2.63%35,2002161億3151万+13.75%181.97
12/0510,75010,87010,64010,660-0.84%41,5002105億9981万+12.19%17.541.92
12/0410,65010,77010,62010,750+0.94%25,2002123億7786万+14.43%17.691.93
12/0110,62010,78010,55010,650+0.38%39,7002104億225万+14.79%17.531.92
11/3010,32010,62010,32010,610+3.21%34,8002096億1200万+15.63%17.461.91
11/2910,26010,33010,20010,280+0.19%19,1002030億9250万+13.24%16.921.85
11/2810,37010,5109,96010,260+0.2%21,0002026億9738万+14.13%16.891.85
11/2710,42010,48010,23010,240+0.39%29,4002023億225万+14.94%16.851.84
11/2410,18010,35010,12010,200+1.19%27,2002015億1201万+15.61%16.791.84
11/229,85010,1709,85010,080+3.92%40,0001991億4128万+15.13%16.591.81
11/219,6009,8209,5709,700+2.32%45,5001916億3397万+11.6%15.961.75
11/209,6409,7809,4609,480-2.37%30,8001872億8763万+9.67%15.61.71
11/179,89010,0609,6309,710-1.52%34,5001918億3153万+12.62%15.981.75
11/169,83010,0909,7109,860+0.92%51,4001947億9494万+14.7%16.231.77
11/159,3709,7909,2409,770+5.97%75,7001930億1690万+14.32%16.081.76
11/149,2909,3209,1409,220+0.88%58,1001821億5105万+8.39%15.171.66
11/139,0609,4408,8109,140+2.35%105,0001805億7057万+7.55%15.041.64
11/108,9308,9708,7408,9300%22,6001764億2179万+5.12%14.71.61
11/098,7909,0008,7208,930+1.94%28,2001764億2179万+5.18%14.71.61
11/088,9709,1608,7008,760-0.68%31,8001730億6326万+3.08%14.421.58
11/078,6109,0408,6108,820+0.68%82,3001742億4862万+3.61%14.521.59
11/068,2908,7608,2908,760+4.29%40,4001730億6326万+2.61%14.421.58
11/028,6808,6808,2808,400+3.07%31,0001659億5107万-1.85%13.821.51
11/018,6108,6108,1208,150-0.12%26,5001610億1205万-5.24%13.411.47
10/318,0408,1607,8108,160+1.49%29,4001612億961万-5.63%13.431.47
10/307,8808,0607,8608,040+1.13%25,8001588億3888万-7.51%13.231.45
10/277,9808,1707,8307,950+1.4%40,8001570億6083万-9.02%13.081.43

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
3,850
7,700
4/18

7,700
4/16
1,575
3,150
3/18
148,200
74,100
3/4
--+11.82%
7/3
-25.5%
11/26
2009年
3月期
2,560
5,120
5/23

5,120
5/22
703
1,405
2/27
121,400
60,700
2/27
--+32.12%
5/22
-26.75%
12/8
2010年
3月期
2,385
4,770
9/25
840
1,680
4/1
171,400
85,700
6/10
--+28.48%
5/29
-17.54%
11/11
2011年
3月期
2,350
4,700
5/14
1,375
2,750
11/1
79,600
39,800
3/15
464億2678万271億6461万+18.76%
12/9
-14.78%
3/14
2012年
3月期
1,993
3,985
4/1
1,295
2,589
10/5
52,600
26,300
12/14
393億6398万255億7424万+10.12%
12/21
-12.5%
9/26
2013年
3月期
1,760
3,520
3/29

3,520
3/26
1,265
2,530
12/3

2,530
11/30
59,800
29,900
12/5
347億7070万249億9144万+15.82%
2/13
-7.82%
5/31
2014年
3月期
2,725
5,450
3/24

5,450
3/20

他2件
1,578
3,155
4/2
131,400
65,700
3/20
538億3531万311億6521万+22.05%
5/20
-10.44%
8/21
2015年
3月期
3,160
6,320
3/16
2,303
4,605
5/13
42,600
21,300
11/4
624億2921万454億8837万+8.07%
6/20
-9.55%
10/21
2016年
3月期
3,470
6,940
6/9
2,000
4,000
2/12
65,800
32,900
12/10
685億5359万395億1216万+12.49%
3/14
-13.46%
8/25
2017年
3月期
3,100
6,200
3/21
1,985
3,970
9/1
88,200
44,100
12/1
612億4384万392億1581万+14.33%
10/11
-9.19%
4/13
2018年
3月期
4,835
9,670
11/13
2,640
5,280
4/14

5,280
4/13
41,800
20,900
11/10
955億2064万521億5605万+17.23%
11/13
-8.5%
2/9
2019年
3月期
4,250
8,500
7/17
2,930
5,860
12/25
60,800
30,400
12/3
839億6334万578億8531万+7.76%
4/15
-18.21%
12/25
2020年
3月期
4,515
9,030
12/18
2,610
5,220
8/13
139,400
69,700
12/18
891億9870万515億6336万+19.35%
10/15
-15.37%
3/13
2021年
3月期
4,150
8,300
2/16
2,750
5,500
4/6

5,500
4/2
33,000
16,500
5/11
819億8773万543億2922万+12.21%
6/9
-7.98%
3/10
2022年
3月期
6,400
1/13
3,625
7,250
4/28
114,800
12/24
1264億3891万716億1579万+19.45%
12/30
-10.54%
3/9
2023年
3月期
7,450
6/1
4,940
7/4

7/1
496,600
9/16
1471億8279万975億9503万+16.02%
8/2
-21.62%
7/1
最新10,440
2024/3/27
24,8001889億5356万-8.81%
11,448

年間値上がり率

1998/12/29 vs 1997/12/30
10%(1.1倍)
1999/12/29 vs 1998/12/29
-2%(0.98倍)
2000/12/29 vs 1999/12/29
-26%(0.74倍)
2001/12/28 vs 2000/12/29
-20%(0.8倍)
2002/12/27 vs 2001/12/28
1%(1.01倍)
2003/12/26 vs 2002/12/27
73%(1.73倍)
2004/12/29 vs 2003/12/26
13%(1.13倍)
2005/12/30 vs 2004/12/29
103%(2.03倍)
2006/12/29 vs 2005/12/30
23%(1.23倍)
2007/12/28 vs 2006/12/29
-39%(0.61倍)
2008/12/30 vs 2007/12/28
-61%(0.39倍)
2009/12/30 vs 2008/12/30
93%(1.93倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
-17%(0.83倍)
2012/12/28 vs 2011/12/30
-9%(0.91倍)
2013/12/30 vs 2012/12/28
68%(1.68倍)
2014/12/30 vs 2013/12/30
22%(1.22倍)
2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
69%(1.69倍)
2018/12/27 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/27
33%(1.33倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/12/30 vs 2020/12/30
67%(1.67倍)
2022/12/30 vs 2021/12/30
-2%(0.98倍)
2023/12/29 vs 2022/12/30
82%(1.82倍)
2024/03/27 vs 2023/12/29
-6%(0.94倍)
過去安値
556円(2001/10/11)
1779%(18.79倍)
10,440円(3/27)