7887 南海プライウッド

7887
2024/03/27
時価
67億円
PER 予
8.12倍
2010年以降
赤字-73.16倍
(2010-2023年)
PBR
0.27倍
2010年以降
0.15-0.37倍
(2010-2023年)
配当 予
2.24%
ROE 予
3.34%
ROA 予
2.49%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
6,700
始値
6,710
高値
6,710
安値
6,710
終値 +0.15%
6,710
出来高 ±0%
200

乖離率

株価(5日)
移動平均値
+0.75%
6,660
株価(25日)
移動平均値
+2.91%
6,520
出来高(5日)
移動平均値
-23.08%
260

2023/10/26~2024/03/27

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
03/276,7106,7106,7106,710+0.15%20067億7428万+2.91%8.120.27
03/266,7006,7006,7006,700-0.15%20067億6418万+2.95%8.110.27
03/256,6006,7106,6006,710+1.67%20067億7428万+3.39%8.120.27
03/226,6006,6006,6006,600+0.3%20066億6322万+1.96%7.990.27
03/216,4706,5806,4706,580+0.15%50066億4303万+1.75%7.960.27
03/196,5706,5706,5706,5700%10066億3294万+1.67%7.950.27
03/186,4006,5706,4006,570+3.79%1,50066億3294万+1.8%7.950.27
03/156,3306,3306,3306,330-0.47%10063億9064万-1.8%7.660.26
03/146,3606,3606,3606,360-0.31%10064億2092万-1.23%7.70.26
03/136,4506,5306,3506,3800%50064億4112万-0.79%7.720.26
03/126,3806,3806,3806,3800%10064億4112万-0.65%7.720.26
03/116,5506,5506,3206,380-2.89%1,10064億4112万-0.44%7.720.26
03/086,5706,5706,5706,570-0.3%10066億3294万+2.83%7.950.27
03/076,6506,7206,5806,590-0.15%2,80066億5313万+3.53%7.970.27
03/066,4906,6106,4906,600+3.61%50066億6322万+4.13%7.990.27
03/056,3506,5006,3506,370-0.31%2,40064億3102万+0.82%7.710.26
03/046,6106,6506,3906,390-2.44%1,20064億5121万+1.43%7.730.26
03/016,5006,5506,5006,550+1.24%30066億1274万+4.28%7.930.26
02/296,4106,4706,4106,470+2.54%40065億3198万+3.45%7.830.26
02/286,5006,5006,3106,310-2.92%80063億7044万+1.28%7.630.25
02/276,7506,7506,5006,500-3.27%2,40065億6227万+4.6%7.860.26
02/266,7506,7506,7106,720-0.3%1,70067億8437万+8.61%8.130.27
02/226,5906,7406,5906,740+3.06%1,60068億456万+9.56%8.160.27
02/216,3706,5406,3706,540+2.35%50066億265万+6.97%7.910.26
02/206,4106,6506,3906,3900%2,60064億5121万+4.98%7.730.26
02/196,3606,3906,3606,390+1.91%40064億5121万+5.46%7.730.26
02/166,3006,3706,2706,270-0.16%2,20063億3006万+4.01%7.590.25
02/156,3406,3406,1806,280-2.48%1,10063億4016万+4.54%7.60.25
02/146,3606,4406,3506,440-0.16%70065億169万+7.64%7.790.26
02/136,3706,4506,1806,450+1.26%2,60065億1179万+8.39%7.80.26
02/096,3706,3906,0706,3700%4,40064億3102万+7.71%7.710.26
02/086,2806,4006,2106,370+3.41%3,70064億3102万+8.37%7.710.26
02/076,1906,2306,1606,160-0.16%80062億1901万+5.48%7.450.25
02/066,1606,1706,1606,170+0.33%20062億2910万+6.21%7.470.25
02/056,0806,1806,0806,150+2.16%1,50062億891万+6.48%7.440.25
02/026,0806,0806,0006,020+1.69%50060億7767万+4.79%7.280.24
02/015,9105,9905,9105,920-0.84%70059億7671万+3.51%7.160.24
01/315,9605,9705,8705,970+0.84%1,50060億2719万+4.83%7.220.24
01/306,0206,0205,9205,920-2.95%70059億7671万+4.46%7.160.24
01/296,0206,1606,0106,100+3.04%2,40061億5843万+8.1%7.380.25
01/265,9006,1005,9005,920+0.34%2,10059億7671万+5.53%7.160.24
01/255,9005,9005,9005,900+0.34%70059億5652万+5.64%7.140.24
01/245,8605,8805,8205,8800%60059億3633万+5.7%7.110.24
01/235,9105,9105,8505,880-0.17%70059億3633万+6.14%7.110.24
01/225,8405,8905,8005,890+0.86%2,20059億4642万+6.76%7.130.24
01/195,8705,8805,8405,840+0.17%40058億9594万+6.26%7.070.24
01/185,9005,9105,8305,830+0.34%30058億8585万+6.43%7.050.24
01/175,8605,8605,8105,810-0.85%20058億6565万+6.41%7.030.23
01/165,7305,8705,7305,860+2.99%2,30059億1613万+7.64%7.090.24
01/155,6205,6905,6005,690+1.25%1,40057億4451万+4.87%6.880.23
01/125,7105,7105,6005,620-2.09%80056億7383万+3.77%6.80.23
01/115,6805,7605,6005,740+1.06%2,10057億9498万+6.1%6.950.23
01/105,6805,6805,6805,680+0.71%30057億3441万+5.2%6.870.23
01/095,5205,7005,5205,640+2.17%3,40056億9403万+4.66%6.820.23
01/055,4705,5205,4705,520+0.91%80055億7288万+2.56%6.680.22
01/045,4505,4805,4005,470+1.11%2,00055億2240万+1.67%6.620.22
2023
12/295,3805,5005,3805,410+0.37%2,10054億6182万+0.52%6.550.22
12/285,3505,4005,3505,390+0.56%1,20054億4163万+0.07%6.520.22
12/275,3505,4205,3405,3600%90054億1134万-0.52%6.490.22
12/265,3705,4105,3605,360-0.19%60054億1134万-0.61%6.490.22
12/255,3205,3705,3205,370+0.94%50054億2144万-0.44%6.50.22
12/225,3705,3705,3205,320+0.95%90053億7096万-1.41%6.440.21
12/215,3105,3105,2605,270-0.94%90053億2048万-2.39%6.380.21
12/205,3205,3705,3205,320+0.57%1,10053億7096万-1.52%6.440.21
12/195,2805,3205,2805,2900%1,30053億4067万-2.2%6.40.21
12/185,3405,3405,2905,290-0.94%1,00053億4067万-2.38%6.40.21
12/155,3405,3405,3405,340+0.75%70053億9115万-1.53%6.460.22
12/145,3505,3505,2905,300-0.38%90053億5077万-2.45%6.410.21
12/135,3005,3405,3005,320-0.75%2,70053億7096万-2.35%6.440.21
12/125,3805,3805,3605,360-0.56%40054億1134万-1.81%6.490.22
12/115,3205,3905,1205,390+0.37%1,60054億4163万-1.41%6.520.22
12/085,4605,4605,3405,370-0.92%80054億2144万-1.92%6.50.22
12/075,4705,4705,3705,420+0.18%1,00054億7192万-1.11%6.560.22
12/065,4405,4405,4105,410-0.55%60054億6182万-1.31%6.550.22
12/055,4605,4605,4405,440-0.37%40054億9211万-0.86%6.580.22
12/045,4405,4605,4405,460-0.18%2,50055億1230万-0.4%6.610.22
12/015,4505,5405,4505,470+0.74%30055億2240万-0.2%6.620.22
11/295,4705,5005,4305,430-0.73%70054億8201万-0.95%6.570.22
11/285,5005,5305,4705,470-0.18%60055億2240万-0.27%6.620.22
11/275,5005,5605,4805,480-0.54%60055億3249万-0.15%6.630.22
11/245,4105,5105,4105,5100%60055億6278万+0.35%6.670.22
11/225,4805,5105,4505,510+1.1%60055億6278万+0.29%6.670.22
11/215,4105,4505,3705,450-0.37%1,50055億221万-0.87%6.590.22
11/205,4005,4705,4005,470+1.3%80055億2240万-0.62%6.620.22
11/175,4205,4205,3705,4000%90054億5173万-2.03%6.530.22
11/165,4005,4105,4005,400-0.18%70054億5173万-2.21%6.530.22
11/155,3705,4105,3705,410+1.31%90054億6182万-2.21%6.550.22
11/145,5005,5205,2505,340-2.91%5,00053億9115万-3.68%6.460.22
11/135,5305,6005,5005,500-0.54%70055億5269万-1.03%6.650.22
11/105,4605,5305,4605,530+2.6%50055億8297万-0.54%6.690.22
11/095,5305,5305,3905,390-3.75%1,00054億4163万-3.01%6.520.22
11/085,6405,6905,6005,600-1.06%1,40056億5364万+0.57%6.780.23
11/075,6005,7005,6005,660+1.07%1,40057億1422万+1.54%6.850.23
11/065,5905,6405,5105,600+0.72%1,70056億5364万+0.34%6.780.23
11/025,5005,5605,5005,560-0.71%30056億1326万-0.55%6.730.22
11/015,5105,6005,4105,600+1.63%60056億5364万0%6.780.23
10/315,4605,5905,4605,510+0.92%1,10055億6278万-1.77%6.670.22
10/305,5005,5005,4205,460-1.09%70055億1230万-2.92%6.610.22
10/275,4005,7105,4005,520+3.56%2,50055億7288万-2.23%6.680.22
10/265,4305,4305,3305,330-1.84%1,30053億8106万-5.91%6.450.22

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
7,570
757
4/11
5,940
594
11/19
5,200
52,000
5/30
--+5.78%
12/28
-9.39%
4/21
2009年
3月期
6,270
627
4/2
2,210
221
10/9
5,000
50,000
10/14
--+8.52%
4/3
-53.1%
10/8
2010年
3月期
3,470
347
8/10
2,390
239
4/28
3,400
34,000
4/22
--+19.24%
4/12
-16.55%
12/11
2011年
3月期
3,550
355
3/31

355
4/12
2,290
229
11/5
2,900
29,000
3/28
35億8372万23億1175万+14.34%
5/12
-11.62%
8/27
2012年
3月期
4,230
423
3/30
3,010
301
11/24
9,500
95,000
3/19
42億7018万30億3859万+16.45%
4/9
-9.81%
11/24
2013年
3月期
4,600
460
4/10
3,030
303
11/26
5,900
59,000
5/15
46億4370万30億5878万+20.61%
1/4
-16.44%
5/16
2014年
3月期
5,150
515
1/21
3,560
356
8/21

356
8/20
6,400
64,000
12/30
51億9933万35億9382万+10.27%
1/7
-7.52%
6/7
2015年
3月期
4,970
497
4/3
3,950
395
2/10

395
2/9

他3件
7,800
78,000
4/2
50億1761万39億8784万+4.41%
3/25
-8.81%
5/19
2016年
3月期
4,280
428
7/31

428
7/30

他3件
3,180
318
2/15

318
2/12
3,500
35,000
12/11
43億2100万32億1046万+6.02%
3/16
-10.73%
2/12
2017年
3月期
3,950
395
3/10

395
3/8
3,000
300
11/9
6,700
67,000
1/6
39億8784万30億2874万+29.22%
5/15
-5.76%
6/16
2018年
3月期
6,830
10/31
3,550
355
4/12
28,600
286,000
5/15
68億9543万35億8400万+36.3%
5/22
-5.57%
2/6
2019年
3月期
6,480
5/14
5,200
12/26
4,000
6/18
65億4207万52億4981万+9.63%
5/16
-7.75%
12/26
2020年
3月期
6,800
2/12
4,825
3/19
10,500
2/7
68億6514万48億7122万+7.4%
5/27
-21.71%
3/13
2021年
3月期
5,880
2/10
4,625
4/22
8,100
3/22
59億3633万46億6930万+7.7%
2/10
-3.47%
8/7
2022年
3月期
6,420
11/26
5,250
4/21
5,800
6/22
64億8150万53億29万+5.97%
6/8
-11.32%
5/16
2023年
3月期
5,840
4/4
4,520
11/21
18,700
5/16
58億9594万45億6330万+17.05%
4/6
-9.48%
5/17
最新6,710
2024/3/27
20067億7428万+2.91%
6,520

年間値上がり率

1996/12/27 vs 1995/12/29
-2%(0.98倍)
1997/12/29 vs 1996/12/27
-65%(0.35倍)
1998/12/29 vs 1997/12/29
15%(1.15倍)
1999/12/27 vs 1998/12/29
-2%(0.98倍)
2000/12/29 vs 1999/12/27
-18%(0.82倍)
2001/12/26 vs 2000/12/29
-24%(0.76倍)
2002/12/30 vs 2001/12/26
-23%(0.77倍)
2003/12/29 vs 2002/12/30
44%(1.44倍)
2004/12/30 vs 2003/12/29
45%(1.45倍)
2005/12/30 vs 2004/12/30
115%(2.15倍)
2006/12/29 vs 2005/12/30
-29%(0.71倍)
2007/12/28 vs 2006/12/29
-3%(0.97倍)
2008/12/29 vs 2007/12/28
-62%(0.38倍)
2009/12/30 vs 2008/12/29
-1%(0.99倍)
2010/12/29 vs 2009/12/30
8%(1.08倍)
2011/12/30 vs 2010/12/29
14%(1.14倍)
2012/12/28 vs 2011/12/30
18%(1.18倍)
2013/12/30 vs 2012/12/28
27%(1.27倍)
2014/12/30 vs 2013/12/30
-14%(0.86倍)
2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/30 vs 2015/12/30
-13%(0.87倍)
2017/12/29 vs 2016/12/30
92%(1.92倍)
2018/12/28 vs 2017/12/29
-14%(0.86倍)
2019/12/30 vs 2018/12/28
19%(1.19倍)
2020/12/30 vs 2019/12/30
-19%(0.81倍)
2021/12/30 vs 2020/12/30
12%(1.12倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/12/29 vs 2022/12/30
12%(1.12倍)
2024/03/27 vs 2023/12/29
24%(1.24倍)
過去安値
2,060円(2002/11/20)
226%(3.26倍)
6,710円(3/27)