7122 近畿車輛

7122
2024/03/28
時価
165億円
PER 予
5.9倍
2010年以降
赤字-49.7倍
(2010-2023年)
PBR
0.51倍
2010年以降
0.24-2.22倍
(2010-2023年)
配当 予
2.08%
ROE 予
8.71%
ROA 予
4.92%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,467
始値
2,417
高値
2,470
安値
2,400
終値 -2.72%
2,400
出来高 +9.77%
14,600

乖離率

株価(5日)
移動平均値
-3.07%
2,476
株価(25日)
移動平均値
-4.69%
2,518
出来高(5日)
移動平均値
-2.28%
14,940

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
03/282,4172,4702,4002,400-2.72%14,600165億8006万-4.69%5.90.51
03/272,4842,5202,4672,467-1.12%13,300170億4292万-1.99%6.060.53
03/262,5012,5122,4752,495-0.24%12,000172億3635万-0.72%6.130.53
03/252,5152,5332,4932,501-0.64%10,700172億7780万-0.12%6.150.54
03/222,5492,5492,4822,517-1.41%24,100173億8833万+0.92%6.190.54
03/212,5232,5952,4752,553+3.07%30,200176億3704万+2.94%6.270.55
03/192,4122,4772,3952,477+1.77%23,500171億1200万+0.65%6.090.53
03/182,4332,4482,3862,434+0.04%24,700168億1494万-0.37%5.980.52
03/152,4572,4762,4132,433-0.98%14,900168億803万+0.29%5.980.52
03/142,4422,4702,4122,457-0.08%15,000169億7383万+1.99%6.040.53
03/132,5302,5592,4302,459-2.42%21,500169億8765万+2.8%6.040.53
03/122,5202,5432,4562,520-0.55%30,900174億906万+6.11%6.190.54
03/112,7112,7112,5012,534-8.22%43,900175億578万+7.6%6.230.54
03/082,6632,7912,6362,761+1.92%45,900190億7397万+18.24%6.780.59
03/072,7242,7592,6102,709+1.73%40,800187億1474万+17.48%6.660.58
03/062,4632,6692,4512,663+7.9%43,800183億9696万+17.11%6.540.57
03/052,4602,4822,4102,468+0.24%22,200170億4983万+9.93%6.060.53
03/042,4982,5022,4352,462+0.04%40,700170億837万+10.75%6.050.53
03/012,5502,5902,4502,461-3.11%38,800170億147万+11.81%6.050.53
02/292,5102,5772,4762,540+1.11%34,600175億4723万+16.57%6.240.54
02/282,6242,6412,5102,512-4.23%39,400173億5379万+16.57%6.170.54
02/272,6412,7122,6012,623+2.22%44,900181億2062万+23.03%6.450.56
02/262,5502,6212,5262,566+1.87%56,900177億2684万+21.9%6.310.55
02/222,4622,5352,4322,519+4.35%42,700174億215万+21.05%6.190.54
02/212,3822,4432,3822,414+1.05%19,000166億7677万+17.18%5.930.52
02/202,3852,4122,3402,389+1.19%19,900165億406万+16.94%5.870.51
02/192,2722,3802,2722,361+3.96%35,800163億1063万+16.48%5.80.51
02/162,2742,3252,2332,271+0.93%63,000156億8888万+13.1%5.580.49
02/152,1992,2822,1972,250+4.46%82,200155億4380万+12.84%5.530.48
02/142,1922,2362,1402,154+2.96%107,100148億8060万+8.84%5.290.46
02/132,0402,0922,0362,092+3.26%44,700144億5228万+6.3%5.140.45
02/092,0072,0351,9962,026+0.95%12,600139億9633万+3.58%4.980.43
02/082,0052,0251,9892,0070%11,300138億6507万+3.08%4.930.43
02/072,0302,0452,0072,007-0.69%11,000138億6507万+3.67%4.930.43
02/062,0502,0502,0052,021-1.32%18,200139億6179万+4.93%4.970.43
02/052,0152,0552,0132,048+1.74%11,600141億4831万+6.95%5.030.44
02/022,0302,0302,0002,013-1.37%14,200139億652万+5.84%4.950.43
02/012,0292,0802,0122,041+0.59%33,100140億9996万+7.99%5.020.44
01/311,9132,0291,9102,029+5.57%34,800140億1706万+7.98%4.990.43
01/301,9301,9541,9211,922-0.31%64,300132億7786万+2.95%4.720.41
01/291,9071,9341,9071,928+1.1%8,700133億1931万+3.66%4.740.41
01/261,9131,9201,8961,907-0.47%13,500131億7424万+2.91%4.690.41
01/251,9301,9451,9161,916-0.73%7,900132億3641万+3.74%4.710.41
01/241,9351,9461,9201,930-0.05%11,900133億3313万+4.95%4.740.41
01/231,9431,9451,9171,931-0.62%14,500133億4004万+5.52%4.750.41
01/221,9511,9651,9311,943-0.26%8,300134億2294万+6.64%4.770.42
01/191,9731,9751,9281,948-0.81%18,700134億5748万+7.33%4.790.42
01/181,9972,0061,9471,964-1.36%20,600135億6801万+8.69%4.830.42
01/171,9912,0141,9701,991+0.15%18,300137億5454万+10.73%4.890.43
01/161,9832,0291,9661,988+0.45%42,700137億3381万+11.19%4.890.43
01/151,9241,9791,9241,979+4.65%55,600136億7164万+11.12%4.860.42
01/121,9231,9231,8731,891-1.51%42,400130億6370万+6.72%4.650.4
01/111,9021,9661,8981,920+2.13%52,700132億6404万+8.6%4.720.41
01/101,8871,9081,8711,880+0.7%38,100129億8771万+6.7%4.620.4
01/091,8491,8831,8251,867+3.21%47,900128億9790万+6.26%4.590.4
01/051,7901,8301,7901,809+1.06%19,400124億9722万+3.19%4.450.39
01/041,7411,7971,7351,790+2.4%20,300123億6596万+2.17%4.40.38
2023
12/291,7371,7561,7371,748-0.11%6,300120億7581万-0.17%4.30.37
12/281,7241,7531,7201,750+0.92%12,800120億8962万-0.11%4.30.37
12/271,7221,7421,7221,734+0.7%10,900119億7909万-1.08%4.260.37
12/261,7231,7371,7151,722-0.58%8,800118億9619万-1.88%4.230.37
12/251,7551,7581,7251,732-0.74%11,500119億6527万-1.59%4.260.37
12/221,7261,7551,7261,745+0.87%8,400120億5508万-1.13%4.290.37
12/211,7441,7451,7251,730-1.54%9,700119億5146万-2.2%4.250.37
12/201,7621,7791,7561,757+0.57%6,700121億3798万-0.96%4.320.38
12/191,7431,7511,7231,747-0.4%15,600120億6890万-1.74%4.290.37
12/181,7351,7541,7051,754+1.04%14,700121億1726万-1.63%4.310.38
12/151,6911,7381,6911,736+2.3%17,200119億9291万-3.07%4.270.37
12/141,7571,7571,6851,697-2.47%22,100117億2348万-5.56%4.170.36
12/131,7461,7521,7381,740-0.97%12,300120億2054万-3.55%4.280.37
12/121,7671,7751,7551,757+0.11%10,700121億3798万-3.36%4.320.38
12/111,7221,7721,7221,755+1.92%24,200121億2417万-4.05%4.310.38
12/081,7331,7491,7201,722-2.16%23,200118億9619万-5.95%4.230.37
12/071,7711,7891,7551,760-2%15,200121億5871万-4.14%4.330.38
12/061,7531,7971,7531,796+2.1%10,700124億741万-2.29%4.410.38
12/051,7831,7831,7551,759-1.9%15,500121億5180万-4.25%4.320.38
12/041,7621,8071,7621,793+1.76%17,700123億8668万-2.66%4.410.38
12/011,7551,7821,7421,762+0.4%22,800121億7252万-4.34%4.330.38
11/301,7681,7681,7251,755-1.02%30,100121億2417万-4.93%4.310.38
11/291,7701,7991,7701,773-0.11%16,900122億4852万-4.21%4.360.38
11/281,7761,7871,7631,775+0.4%7,500122億6233万-4.36%4.360.38
11/271,7761,7931,7631,768-0.45%14,200122億1397万-5.15%4.340.38
11/241,7991,7991,7751,776-0.11%11,900122億6924万-5.08%4.360.38
11/221,7911,8041,7611,778-0.78%29,800122億8306万-5.38%4.370.38
11/211,8511,8511,7911,792-2.93%34,500123億7977万-4.88%4.40.38
11/201,8571,8731,8461,846-0.22%14,900127億5283万-2.28%4.540.39
11/171,8271,8701,8271,850+0.71%14,900127億8046万-2.22%4.550.4
11/161,8501,8551,8301,837-1.08%14,900126億9065万-3.16%4.510.39
11/151,8551,8701,8421,857+0.16%20,800128億2882万-2.37%4.560.4
11/141,8801,8821,8351,854-2.01%28,900128億809万-2.88%4.560.4
11/131,9601,9601,8771,892-2.32%37,600130億7061万-1.1%4.650.4
11/101,9001,9601,8931,937+2.54%44,200133億8149万+1.1%4.760.41
11/091,8551,8991,8421,889+1.23%46,000130億4989万-1.41%4.640.4
11/081,9151,9551,8151,866-11.35%176,300128億9099万-3.12%4.590.4
11/072,0852,1462,0442,105+3.44%129,100145億4209万+8.45%5.170.45
11/061,8912,0351,8912,035+12.56%84,800140億5851万+4.79%50.44
11/021,8491,8511,8081,808-1.2%19,200124億9031万-7.09%4.440.39
11/011,8351,8691,8121,830+0.88%14,600126億4229万-6.49%4.50.39
10/311,7931,8141,7681,814+1.57%21,300125億3176万-7.68%4.460.39
10/301,8451,8461,7861,786-3.98%41,100123億3832万-9.52%4.390.38

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
5,730
573
5/8
2,180
218
1/23

218
1/22
142,200
1,422,000
2/18
--+26.23%
2/21
-26.74%
1/22
2009年
3月期
5,440
544
9/2
2,800
280
10/7
370,100
3,701,000
5/16
--+36.18%
5/16
-31.99%
10/8
2010年
3月期
9,360
936
8/17
4,590
459
4/7

459
4/6

他2件
245,000
2,450,000
7/1
--+24.14%
8/13
-17.15%
12/9
2011年
3月期
6,740
674
4/12
2,710
271
3/15
295,800
2,958,000
11/11
465億6234万187億2165万+17.15%
11/22
-29.9%
3/15
2012年
3月期
3,690
369
4/4
2,220
222
11/25

222
11/24
66,400
664,000
5/12
254億9184万153億3655万+20.34%
2/24
-13.63%
8/24
2013年
3月期
3,410
341
5/2
2,310
231
6/4
486,600
4,866,000
5/2
235億5750万159億5831万+15.38%
6/26
-15.41%
5/16
2014年
3月期
3,880
388
3/31
2,810
281
12/16
117,000
1,170,000
8/26
268億443万194億1249万+13.39%
1/20
-13.52%
5/7
2015年
3月期
4,260
426
2/23
2,800
280
11/12
211,100
2,111,000
2/23
294億2961万193億4340万+22.2%
2/23
-15.54%
5/12
2016年
3月期
4,100
410
11/24

410
4/3
2,640
264
2/12
52,400
524,000
5/29
283億2427万182億3806万+9.57%
8/10
-21.56%
2/12
2017年
3月期
3,350
335
4/1
2,299
10/26
53,000
10/14
231億4300万158億8231万+7.7%
12/15
-12.37%
6/29
2018年
3月期
3,320
1/5
2,304
3/26
128,400
11/7
229億3575万159億1685万+13.54%
1/4
-13.74%
2/14
2019年
3月期
2,849
5/17
1,875
12/25
44,700
5/11
196億8191万129億5317万+10.81%
9/25
-14.84%
12/25
2020年
3月期
2,098
4/17
890
3/13
175,100
10/21
144億9373万61億4843万+18.59%
10/21
-29.1%
3/13
2021年
3月期
1,420
9/29
941
4/3
35,100
1/28
98億986万65億76万+14.04%
5/21
-7.94%
7/31
2022年
3月期
1,480
4/1
972
12/28
44,100
4/1
102億2437万67億1492万+11.02%
3/29
-6.72%
5/14
2023年
3月期
1,567
3/6
936
10/17
82,800
11/21
108億2539万64億6622万+29.36%
3/6
-7%
6/20
最新2,400
2024/3/28
14,600165億8006万-4.69%
2,518

年間値上がり率

1984/12/28 vs 1983/12/27
41%(1.41倍)
1985/12/27 vs 1984/12/28
-2%(0.98倍)
1986/12/27 vs 1985/12/27
37%(1.37倍)
1987/12/28 vs 1986/12/27
15%(1.15倍)
1988/12/28 vs 1987/12/28
96%(1.96倍)
1989/12/29 vs 1988/12/28
69%(1.69倍)
1990/12/28 vs 1989/12/29
-55%(0.45倍)
1991/12/30 vs 1990/12/28
16%(1.16倍)
1992/12/30 vs 1991/12/30
-32%(0.68倍)
1993/12/30 vs 1992/12/30
16%(1.16倍)
1994/12/30 vs 1993/12/30
4%(1.04倍)
1995/12/29 vs 1994/12/30
0%(1倍)
1996/12/30 vs 1995/12/29
-15%(0.85倍)
1997/12/30 vs 1996/12/30
-67%(0.33倍)
1998/12/30 vs 1997/12/30
11%(1.11倍)
1999/12/30 vs 1998/12/30
-4%(0.96倍)
2000/12/29 vs 1999/12/30
-23%(0.77倍)
2001/12/28 vs 2000/12/29
-45%(0.55倍)
2002/12/30 vs 2001/12/28
177%(2.77倍)
2003/12/30 vs 2002/12/30
52%(1.52倍)
2004/12/30 vs 2003/12/30
8%(1.08倍)
2005/12/30 vs 2004/12/30
57%(1.57倍)
2006/12/29 vs 2005/12/30
1%(1.01倍)
2007/12/28 vs 2006/12/29
-34%(0.66倍)
2008/12/30 vs 2007/12/28
41%(1.41倍)
2009/12/30 vs 2008/12/30
57%(1.57倍)
2010/12/30 vs 2009/12/30
-40%(0.6倍)
2011/12/30 vs 2010/12/30
-44%(0.56倍)
2012/12/28 vs 2011/12/30
18%(1.18倍)
2013/12/30 vs 2012/12/28
13%(1.13倍)
2014/12/30 vs 2013/12/30
0%(1倍)
2015/12/30 vs 2014/12/30
21%(1.21倍)
2016/12/30 vs 2015/12/30
-34%(0.66倍)
2017/12/29 vs 2016/12/30
22%(1.22倍)
2018/12/28 vs 2017/12/29
-38%(0.62倍)
2019/12/30 vs 2018/12/28
-23%(0.77倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
-24%(0.76倍)
2022/12/30 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/30
67%(1.67倍)
2024/03/28 vs 2023/12/29
37%(1.37倍)
過去安値
580円(2001/12/21)
314%(4.14倍)
2,400円(3/28)