8190 ヤマナカ

8190
2024/03/27
時価
139億円
PER 予
32.33倍
2010年以降
赤字-258.35倍
(2010-2023年)
PBR
0.79倍
2010年以降
0.65-1.66倍
(2010-2023年)
配当
1.17%
ROE 予
2.45%
ROA 予
0.98%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
679
始値
681
高値
681
安値
678
終値 +0.29%
681
出来高 -25%
2,100

乖離率

株価(5日)
移動平均値
+0.29%
679
株価(25日)
移動平均値
-0.58%
685
出来高(5日)
移動平均値
-59.62%
5,200

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
03/27681681678681+0.29%2,100139億957万-0.58%32.330.79
03/26684684679679-0.59%2,800138億6872万-0.88%32.240.79
03/25688688681683+0.89%12,900139億5042万-0.29%32.430.8
03/22675678675677+0.15%1,600138億2787万-1.17%32.140.79
03/21679679675676-0.29%6,600138億744万-1.31%32.090.79
03/19680680675678-0.15%4,600138億4829万-1.02%32.190.79
03/18671679671679-2.16%18,200138億6872万-1.02%32.240.79
03/15689694688694+1.02%11,500141億7510万+1.17%32.950.81
03/14685689684687+0.44%4,100140億3212万+0.29%32.620.8
03/13689689682684-0.73%12,200139億7084万-0.15%32.470.8
03/12685689685689+0.15%2,800140億7297万+0.58%32.710.8
03/11685689684688+0.15%2,600140億5254万+0.44%32.660.8
03/086876906826870%7,100140億3212万+0.44%32.620.8
03/07686690686687-0.43%2,800140億3212万+0.44%32.620.8
03/066856906856900%3,200140億9340万+0.88%32.760.8
03/05685690685690+0.15%2,600140億9340万+0.88%32.760.8
03/04685691685689+0.44%2,100140億7297万+0.88%32.710.8
03/01692692685686-0.15%4,600140億1169万+0.44%32.570.8
02/29688691687687-0.29%4,000140億3212万+0.44%32.620.8
02/28683689683689+0.73%3,800140億7297万+0.73%32.710.8
02/27682684682684+0.29%2,500139億7084万0%32.470.8
02/266816856806820%6,700139億2999万-0.44%32.380.79
02/226946946826820%13,200139億2999万-0.44%32.380.79
02/21681684681682-0.15%2,300139億2999万-0.58%32.380.79
02/20682685681683+0.15%1,600139億5042万-0.44%32.430.8
02/196826856816820%2,100139億2999万-0.73%32.380.79
02/16680682680682-0.44%1,500139億2999万-0.87%32.380.79
02/15681685681685+0.29%4,400139億9127万-0.44%32.520.8
02/14682684682683-0.15%1,100139億5042万-0.87%32.430.8
02/13687687684684-0.15%2,700139億7084万-0.73%32.470.8
02/09684685683685+0.15%2,800139億9127万-0.72%32.520.8
02/086846846836840%1,200139億7084万-0.87%32.470.8
02/07684685681684+0.15%4,500139億7084万-1.01%32.470.8
02/06681683680683+0.44%800139億5042万-1.16%32.430.8
02/05680683678680+0.29%3,200138億8914万-1.73%32.280.79
02/02682683672678+0.3%6,000138億4829万-2.02%32.190.79
02/016766836756760%8,300138億744万-2.45%32.090.79
01/31685688666676-1.02%18,400138億744万-2.59%32.090.79
01/30690690673683-1.01%8,900139億5042万-1.59%32.430.8
01/29683690682690+0.88%10,200140億9340万-0.72%32.760.8
01/26691691670684-1.01%22,900139億7084万-1.58%32.470.8
01/25694694688691-0.29%18,700141億1382万-0.72%32.810.8
01/24692693690693+0.43%4,700141億5467万-0.43%32.90.81
01/23699699688690-1%24,700140億9340万-0.86%32.760.8
01/226987006936970%23,600142億3637万0%33.090.81
01/196976986956970%2,900142億3637万0%33.090.81
01/186986986936970%8,800142億3637万0%33.090.81
01/17698699697697+0.14%3,100142億3637万0%33.090.81
01/16697697694696-0.14%3,500142億1595万-0.14%33.040.81
01/156977006926970%13,400142億3637万0%33.090.81
01/126976996976970%1,600142億3637万0%33.090.81
01/116977006966970%4,700142億3637万0%33.090.81
01/10699699697697-0.29%1,400142億3637万0%33.090.81
01/09698700698699+0.43%3,100142億7722万+0.29%33.190.81
01/056966966956960%3,000142億1595万-0.14%33.040.81
01/04695696693696+0.14%2,900142億1595万-0.14%33.040.81
2023
12/296946976946950%1,600141億9552万-0.43%330.81
12/28693695693695+0.14%1,100141億9552万-0.43%330.81
12/27693696692694-0.14%6,900141億7510万-0.57%32.950.81
12/26693695692695+0.14%3,700141億9552万-0.43%330.81
12/25694695693694-0.72%15,800141億7510万-0.57%32.950.81
12/22695699695699+0.58%1,100142億7722万0%33.190.81
12/21699699690695-0.43%10,400141億9552万-0.57%330.81
12/206996996986980%600142億5680万-0.14%33.140.81
12/196986986956980%400142億5680万-0.14%33.140.82
12/186996996906980%6,200142億5680万-0.14%33.140.82
12/15697700697698+0.14%900142億5680万-0.14%33.140.82
12/14699700696697+0.14%1,400142億3637万-0.29%33.090.82
12/13694699694696-0.29%5,300142億1595万-0.43%33.040.82
12/12700700697698-0.14%5,600142億5680万-0.14%33.140.82
12/117007006986990%1,700142億7722万0%33.190.82
12/086996996986990%1,200142億7722万0%33.190.82
12/076996996966990%2,300142億7722万0%33.190.82
12/066996996996990%1,000142億7722万0%33.190.82
12/056986996986990%1,900142億7722万0%33.190.82
12/046996996996990%500142億7722万-0.14%33.190.82
12/017007006986990%13,400142億7722万-0.14%33.190.82
11/306996996996990%300142億7722万-0.14%33.190.82
11/296997006996990%1,000142億7722万-0.14%33.190.82
11/28699700697699-0.14%2,900142億7722万-0.14%33.190.82
11/277007007007000%400142億9765万0%33.230.82
11/246997006997000%13,000142億9765万0%33.230.82
11/227007017007000%2,300142億9765万0%33.230.82
11/21700700699700+0.14%600142億9765万0%33.230.82
11/20701701699699-0.14%1,800142億7722万-0.14%33.190.82
11/17699700699700+0.14%2,200142億9765万0%33.230.82
11/16696699696699-0.14%2,200142億7722万-0.14%33.190.82
11/157007006997000%600142億9765万0%33.230.82
11/14699700699700+0.14%600142億9765万0%33.230.82
11/13699699699699-0.14%300142億7722万-0.14%33.190.82
11/10699700699700+0.14%1,000142億9765万0%33.230.82
11/096996996996990%200142億7722万-0.14%33.190.82
11/086997006996990%1,800142億7722万-0.29%33.190.82
11/07698699698699-0.14%1,200142億7722万-0.29%33.190.82
11/06699700699700+0.14%800142億9765万-0.14%33.230.82
11/02700700699699-0.14%1,700142億7722万-0.29%33.190.82
11/016997006987000%1,500142億9765万-0.14%33.230.82
10/317007006987000%600142億9765万-0.14%33.230.82
10/307007006987000%1,500142億9765万-0.14%33.230.82
10/276997006997000%1,300142億9765万-0.28%33.230.82

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
1,300
12/17

6/25
1,000
3/31

3/28

他3件
10,000
3/25
--+7.8%
12/17
-7.77%
3/25
2009年
3月期
1,049
4/25
860
3/3
14,300
8/25
--+13.53%
4/24
-4.53%
10/8
2010年
3月期
1,120
12/10
846
3/29
11,800
3/25
-172億7973万+12.44%
12/10
-6.84%
4/19
2011年
3月期
1,020
6/25
687
3/16
18,300
11/4
208億3372万140億3212万+24.41%
6/25
-12.59%
11/4
2012年
3月期
1,039
12/22
711
4/6

4/5

他3件
14,600
8/25
212億2180万145億2232万+21.88%
12/22
-7.71%
3/26
2013年
3月期
821
3/8
702
6/5
15,600
12/25
167億6910万143億3850万+6.99%
7/25
-7.1%
4/1
2014年
3月期
779
6/25
613
3/27
20,600
1/24
159億1124万125億2065万+4.58%
6/24
-7.59%
3/27
2015年
3月期
765
11/25
626
4/18
20,300
2/25
156億2529万127億8618万+6.26%
5/23
-3.73%
3/30
2016年
3月期
728
6/17
660
2/12
16,600
3/25
148億6955万134億8064万+1.86%
5/25
-4.11%
2/16
2017年
3月期
790
3/14
650
7/26

4/8
18,500
11/25
161億3592万132億7639万+6.54%
3/14
-4.81%
3/30
2018年
3月期
1,160
3/5
693
5/9
11,300
6/19
236億9325万141億5467万+20.9%
8/29
-11.62%
3/28
2019年
3月期
1,200
7/25

7/24
820
1/16
12,300
1/23
245億1026万167億4867万+12.32%
5/25
-11.25%
12/25
2020年
3月期
885
4/1
543
3/23
18,300
10/25
180億7631万110億9089万+13.46%
4/16
-14.67%
3/18
2021年
3月期
810
1/25
563
4/3

4/1
44,500
1/25
165億4442万114億9939万+6.68%
5/26
-3.73%
10/30
2022年
3月期
792
8/25
680
3/17
20,400
4/26
161億7677万138億8914万+2.52%
8/25

6/9
-4.28%
12/27
2023年
3月期
725
7/25
657
3/30
21,700
6/16
148億828万134億1936万+2.49%
6/24
-2.96%
3/30
最新681
2024/3/27
2,100139億957万-0.58%
685

年間値上がり率

1984/12/26 vs 1983/12/27
25%(1.25倍)
1985/12/26 vs 1984/12/26
5%(1.05倍)
1986/12/27 vs 1985/12/26
-1%(0.99倍)
1987/12/24 vs 1986/12/27
6%(1.06倍)
1988/12/28 vs 1987/12/24
6%(1.06倍)
1989/12/29 vs 1988/12/28
88%(1.88倍)
1990/12/28 vs 1989/12/29
8%(1.08倍)
1991/12/30 vs 1990/12/28
-7%(0.93倍)
1992/12/28 vs 1991/12/30
-22%(0.78倍)
1993/12/24 vs 1992/12/28
6%(1.06倍)
1994/12/26 vs 1993/12/24
38%(1.38倍)
1995/12/19 vs 1994/12/26
-32%(0.68倍)
1996/12/30 vs 1995/12/19
-2%(0.98倍)
1997/12/30 vs 1996/12/30
-7%(0.93倍)
1998/12/28 vs 1997/12/30
7%(1.07倍)
1999/12/30 vs 1998/12/28
-3%(0.97倍)
2000/12/29 vs 1999/12/30
-5%(0.95倍)
2001/12/26 vs 2000/12/29
-10%(0.9倍)
2002/12/27 vs 2001/12/26
-15%(0.85倍)
2003/12/26 vs 2002/12/27
-7%(0.93倍)
2004/12/30 vs 2003/12/26
-3%(0.97倍)
2005/12/30 vs 2004/12/30
10%(1.1倍)
2006/12/25 vs 2005/12/30
-13%(0.87倍)
2007/12/27 vs 2006/12/25
4%(1.04倍)
2008/12/30 vs 2007/12/27
-22%(0.78倍)
2009/12/30 vs 2008/12/30
4%(1.04倍)
2010/12/30 vs 2009/12/30
-22%(0.78倍)
2011/12/30 vs 2010/12/30
15%(1.15倍)
2012/12/28 vs 2011/12/30
-10%(0.9倍)
2013/12/30 vs 2012/12/28
-11%(0.89倍)
2014/12/30 vs 2013/12/30
6%(1.06倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
45%(1.45倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
-12%(0.88倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/12/30 vs 2020/12/30
-3%(0.97倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
-2%(0.98倍)
2024/03/27 vs 2023/12/29
-2%(0.98倍)
過去安値
543円(2020/03/23)
25%(1.25倍)
681円(3/27)