7417 南陽

7417
2024/03/28
時価
169億円
PER 予
9.1倍
2010年以降
1.83-15.03倍
(2010-2023年)
PBR
0.68倍
2010年以降
0.11-0.53倍
(2010-2023年)
配当 予
3.59%
ROE 予
7.48%
ROA 予
4.67%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,686
始値
1,299
高値
1,303
安値
1,281
終値 -52.23%
1,283
出来高 +17.6%
44,100

乖離率

株価(5日)
移動平均値
-2.8%
1,320
株価(25日)
移動平均値
-2.8%
1,320
出来高(5日)
移動平均値
+10.53%
39,900

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
20244/1, 株式分割 1→2
2024
03/281,2991,3031,2811,283-4.47%44,100339億4853万-2.8%18.531.39
03/271,3391,3501,3331,343+0.3%75,000177億6807万+1.9%9.530.71
03/261,3211,3441,3201,339+1.29%25,600177億1515万+1.98%9.50.71
03/251,3201,3311,3161,322+0.53%26,800174億9024万+1.15%9.380.7
03/221,3091,3231,3031,3150%28,000173億9763万+1%9.330.7
03/211,3051,3151,2931,315+1.9%51,400173億9763万+1.39%9.330.7
03/191,3061,3101,2861,291-1.6%48,400170億7349万-0.19%9.150.68
03/181,3141,3301,3111,312+0.19%21,000173億5132万+1.75%9.30.7
03/151,3201,3201,3081,309-0.83%18,200173億1825万+2.19%9.290.69
03/141,3071,3201,3001,320+1.03%16,800174億6378万+3.69%9.360.7
03/131,3421,3421,2941,307-1.8%24,000172億8517万+3.28%9.270.69
03/121,3081,3311,2941,331+1.06%33,000176億270万+5.85%9.440.71
03/111,3501,3741,3121,317-4.39%60,600174億1747万+5.49%9.340.7
03/081,3591,3901,3551,377+1.21%25,000182億1790万+11.05%9.770.73
03/071,3791,3851,3601,361-0.87%37,000179億9960万+10.61%9.650.72
03/061,3741,3811,3481,373-0.33%37,000181億5836万+12.59%9.740.73
03/051,3651,3801,3561,377+0.47%28,400182億1790万+13.99%9.770.73
03/041,3901,4481,3571,371+2.74%145,800181億3190万+14.49%9.720.73
03/011,2941,3341,2931,334+2.81%38,800176億4900万+12.48%9.460.71
02/291,3061,3131,2911,298-0.73%23,600171億6610万+10.24%9.20.69
02/281,3071,3141,3001,307+0.73%14,400172億9179万+11.8%9.270.69
02/271,2861,3031,2861,298+0.43%18,800171億6610万+11.85%9.20.69
02/261,2701,2951,2701,292+1.73%41,800170億9334万+12.15%9.170.69
02/221,2421,2701,2351,270+2.42%18,200168億227万+11.11%9.010.67
02/211,2311,2431,2271,240+0.9%15,800164億537万+9.25%8.80.66
02/201,2171,2471,2171,229+1.19%23,600162億5984万+8.95%8.720.65
02/191,2041,2151,2021,215+1.17%17,600160億6800万+8.24%8.620.64
02/161,2001,2081,1941,201+0.59%15,000158億8278万+7.57%8.520.64
02/151,2111,2131,1911,194-0.71%26,400157億9017万+7.33%8.470.63
02/141,2021,2111,1971,202-0.08%24,200159億262万+8.48%8.530.64
02/131,1981,2161,1941,203+1.26%57,600159億1585万+8.97%8.530.64
02/091,2031,2091,1811,188+6.02%91,600157億1740万+8%8.430.63
02/081,1081,1211,1031,121+1.13%18,000148億2437万+2.24%7.950.59
02/071,1051,1151,1051,108+0.27%13,800146億5899万+1.28%7.860.59
02/061,1151,1171,1051,105-0.9%7,800146億1930万+1.19%7.840.59
02/051,1201,1201,1071,115-0.45%9,400147億5160万+2.29%7.910.59
02/021,1111,1201,1051,120+0.81%10,200148億1775万+3.04%7.950.59
02/011,1121,1191,1071,111-0.04%6,200146億9868万+2.49%7.880.59
01/311,0981,1131,0981,112+1.28%12,800147億530万+2.82%7.880.59
01/301,1161,1161,0951,098-0.9%58,200145億2007万+1.9%7.790.58
01/291,1071,1081,0931,108+1.42%15,800146億5238万+3.12%7.860.59
01/261,0941,1001,0921,092-0.36%13,200144億4731万+1.96%7.750.58
01/251,1071,1081,0961,096-0.09%14,000145億23万+2.62%7.770.58
01/241,0981,1001,0901,097+0.18%11,400145億1346万+3%7.780.58
01/231,1081,1111,0951,095-0.73%15,600144億8700万+3.11%7.770.58
01/221,1181,1181,0931,103+1.94%26,600145億9284万+4.15%7.820.59
01/191,0831,0891,0771,082-0.05%18,400143億1501万+2.46%7.680.57
01/181,0681,0851,0681,083+1.88%19,200143億2162万+2.8%7.680.57
01/171,0711,0801,0631,063-0.75%19,600140億5702万+1.09%7.540.56
01/161,0781,0791,0711,071-0.65%15,800141億6286万+2.05%7.590.57
01/151,0701,0891,0701,078+0.7%21,400142億5547万+2.81%7.640.57
01/121,0891,0891,0681,070-1.92%32,200141億5624万+2.29%7.590.57
01/111,1071,1071,0911,091-0.95%13,200144億3408万+4.5%7.740.58
01/101,1081,1081,0941,102+0.82%10,000145億7299万+5.71%7.810.58
01/091,0951,1091,0911,093-0.55%15,200144億5392万+5.15%7.750.58
01/051,1001,1001,0951,099+0.37%5,400145億3330万+6.03%7.790.58
01/041,0851,0951,0751,095+2.53%19,000144億8038万+5.85%7.760.58
2023
12/291,0661,0701,0571,068+0.19%14,000141億2317万+3.54%7.570.57
12/281,0611,0681,0521,066+0.47%8,200140億9671万+3.55%7.560.57
12/271,0421,0611,0401,061+1.97%9,800140億3056万+3.16%7.520.56
12/261,0331,0421,0331,040+0.48%11,200137億5934万+1.36%7.380.55
12/251,0371,0371,0261,035+0.63%23,200136億9319万+0.98%7.340.55
12/221,0231,0351,0201,029+0.59%11,400136億719万+0.34%7.30.55
12/211,0211,0271,0201,023-0.15%7,200135億2781万-0.15%7.250.54
12/201,0231,0291,0231,024+0.1%6,400135億4766万0%7.260.54
12/191,0181,0281,0141,023+0.54%10,400135億3443万-0.1%7.260.54
12/181,0191,0201,0131,018-0.34%9,200134億6166万-0.63%7.220.54
12/151,0191,0261,0191,021+0.39%7,800135億797万-0.29%7.240.54
12/141,0221,0261,0161,017-0.49%12,600134億5505万-0.68%7.210.54
12/131,0191,0301,0191,022-0.44%10,800135億2120万-0.2%7.250.54
12/121,0251,0301,0221,027+0.1%11,600135億8073万+0.24%7.280.54
12/111,0231,0261,0171,026+0.89%9,600135億6750万+0.15%7.270.54
12/081,0321,0331,0171,017-1.02%20,000134億4843万-0.64%7.210.54
12/071,0281,0331,0261,027-1.06%6,200135億8735万+0.39%7.290.54
12/061,0211,0381,0211,038+1.86%14,200137億3288万+1.47%7.360.55
12/051,0251,0251,0181,019-1.21%18,600134億8151万-0.2%7.230.54
12/041,0301,0321,0231,032+0.29%6,800136億4688万+0.93%7.320.55
12/011,0291,0351,0291,029-0.05%12,200136億719万+0.73%7.30.55
11/301,0311,0381,0291,029-0.19%29,800136億1381万+0.78%7.30.55
11/291,0341,0371,0311,031-0.24%7,200136億4027万+0.98%7.310.55
11/281,0281,0361,0231,034+0.83%13,400136億7334万+1.22%7.330.55
11/271,0341,0351,0251,025-0.44%16,000135億6089万+0.29%7.270.54
11/241,0311,0321,0231,030+0.59%12,200136億2042万+0.64%7.30.55
11/221,0191,0271,0191,024+0.74%5,000135億4104万-0.05%7.260.54
11/211,0211,0241,0151,016-0.2%8,400134億4182万-0.88%7.210.54
11/201,0251,0311,0181,018-0.63%10,800134億6828万-0.88%7.220.54
11/171,0131,0281,0131,025+0.64%11,200135億5427万-0.34%7.270.54
11/161,0281,0281,0151,018-0.24%9,200134億6828万-1.17%7.220.54
11/151,0281,0281,0111,021-0.54%16,600135億135万-1.11%7.240.54
11/141,0201,0271,0201,026+0.74%14,800135億7412万-0.77%7.280.54
11/131,0291,0301,0191,0190%17,200134億7489万-1.69%7.230.54
11/101,0141,0261,0141,019-0.59%22,200134億7489万-1.97%7.230.54
11/091,0121,0281,0081,025+1.24%16,000135億5427万-1.49%7.270.54
11/081,0211,0211,0021,012-0.59%18,400133億8890万-2.88%7.180.54
11/071,0161,0191,0121,018-0.1%14,000134億6828万-2.68%7.220.54
11/061,0291,0291,0151,019+0.74%18,600134億8151万-2.95%7.230.54
11/021,0281,0281,0061,012-0.93%26,000133億8228万-4.12%7.180.54
11/011,0201,0211,0081,021+0.89%22,600135億797万-3.68%7.240.54
10/311,0051,0181,0021,012+1.86%33,000133億8890万-4.89%7.180.54
10/301,0381,048994994-4.33%90,200131億4414万-7.06%7.050.53

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
495
989
4/5
350
699
3/26
8,600
4,300
7/5
--+7.28%
7/4
-15.14%
1/17
2009年
3月期
400
800
9/25

800
9/24
209
417
3/25
9,400
4,700
7/4
--+8.97%
9/24
-30.72%
4/14
2010年
3月期
261
522
7/22
153
305
5/8
13,600
6,800
5/13
--+24.06%
6/15
-14.32%
2/16
2011年
3月期
285
570
3/28
175
350
11/26
9,000
4,500
3/16
37億7058万23億1527万+30.93%
3/28
-15.05%
3/15
2012年
3月期
265
530
4/5
200
399
8/9
15,600
7,800
4/28
35億598万26億3941万+10%
12/22
-10.1%
8/9
2013年
3月期
338
675
3/21
196
391
6/5
17,200
8,600
6/8
44億6517万25億8649万+25.8%
3/22
-5.01%
8/27
2014年
3月期
505
1,010
3/14
272
544
4/1
32,600
16,300
3/10
66億8122万35億9859万+15.24%
10/21
-7.47%
6/13
2015年
3月期
694
1,388
3/4
434
868
5/14
93,200
46,600
8/29
91億8171万57億4188万+16.5%
9/29
-12.83%
5/13
2016年
3月期
691
1,380
4/20

1,381
4/14
365
730
2/12
84,400
42,200
8/27
91億2879万48億2900万+24.94%
4/18
-13.35%
8/27
2017年
3月期
917
1,834
2/28
418
835
4/5
139,400
69,700
4/18
121億3203万55億2358万+19.18%
11/22
-10.87%
4/6
2018年
3月期
1,223
2,445
11/27

2,445
11/24
765
1,530
4/6
197,800
98,900
2/9
161億7384万101億2105万+13.42%
9/21
-5.6%
12/25
2019年
3月期
1,442
2,883
10/22
931
1,862
12/25
920,800
460,400
1/30
190億7124万123億1726万+10.52%
10/10
-22.2%
12/25
2020年
3月期
1,081
2,162
4/1
500
999
3/19
100,800
50,400
5/13
143億178万66億845万+10.06%
11/5
-33.93%
3/19
2021年
3月期
908
1,816
10/20
570
1,140
4/2
147,400
73,700
3/29
120億1296万75億4117万+14.56%
5/11
-8.81%
12/10
2022年
3月期
1,058
2,116
8/16
827
1,653
4/19
180,400
90,200
4/20
139億9748万109億3471万+7.71%
5/24
-6.42%
10/5
2023年
3月期
1,189
2,378
3/8
878
1,755
6/23

1,755
6/20
352,200
176,100
3/8
157億3063万116億944万+12.46%
3/8
-4.18%
6/20
最新1,283
2024/3/28
44,100339億4853万-2.8%
1,320

年間値上がり率

1995/12/27 vs 1994/12/30
-28%(0.72倍)
1996/12/27 vs 1995/12/27
-5%(0.95倍)
1997/12/24 vs 1996/12/27
-21%(0.79倍)
1998/12/25 vs 1997/12/24
-9%(0.91倍)
1999/12/29 vs 1998/12/25
1%(1.01倍)
2000/12/26 vs 1999/12/29
1%(1.01倍)
2001/12/26 vs 2000/12/26
-20%(0.8倍)
2002/12/25 vs 2001/12/26
-7%(0.93倍)
2003/12/25 vs 2002/12/25
20%(1.2倍)
2004/12/27 vs 2003/12/25
10%(1.1倍)
2005/12/28 vs 2004/12/27
25%(1.25倍)
2006/12/27 vs 2005/12/28
-11%(0.89倍)
2007/12/28 vs 2006/12/27
-16%(0.84倍)
2008/12/25 vs 2007/12/28
-27%(0.73倍)
2009/12/25 vs 2008/12/25
-26%(0.74倍)
2010/12/28 vs 2009/12/25
-12%(0.88倍)
2011/12/22 vs 2010/12/28
20%(1.2倍)
2012/12/28 vs 2011/12/22
-13%(0.87倍)
2013/12/30 vs 2012/12/28
93%(1.93倍)
2014/12/30 vs 2013/12/30
52%(1.52倍)
2015/12/30 vs 2014/12/30
-29%(0.71倍)
2016/12/30 vs 2015/12/30
66%(1.66倍)
2017/12/29 vs 2016/12/30
60%(1.6倍)
2018/12/28 vs 2017/12/29
2%(1.02倍)
2019/12/30 vs 2018/12/28
-17%(0.83倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
16%(1.16倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
11%(1.11倍)
2024/03/28 vs 2023/12/29
20%(1.2倍)
過去安値
153円(2009/05/08)
741%(8.41倍)
1,283円(3/28)