9643 中日本興業

9643
2024/03/28
時価
58億円
PER 予
57.79倍
2010年以降
赤字-132.18倍
(2010-2023年)
PBR
1.75倍
2010年以降
1.02-1.81倍
(2010-2023年)
配当 予
0.55%
ROE 予
3.03%
ROA 予
2.2%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
11,380
始値
10,510
高値
10,890
安値
10,210
終値 -4.31%
10,890
出来高 +200%
1,200

乖離率

株価(5日)
移動平均値
-2.91%
11,216
株価(25日)
移動平均値
-2.05%
11,118
出来高(5日)
移動平均値
+100%
600

2023/08/17~2024/03/28

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
03/2810,51010,89010,21010,890-4.31%1,20058億8060万-2.05%57.791.75
03/2711,41011,41011,38011,380+2.43%40061億4520万+2.31%60.391.83
03/2611,11011,15011,11011,110-2.54%70059億9940万+0.02%58.951.79
03/2511,30011,40011,30011,400+0.88%40061億5600万+2.49%60.491.83
03/2211,39011,39011,30011,300-0.88%30061億200万+1.63%59.961.82
03/2111,51011,51011,40011,400+0.09%30061億5600万+2.53%60.491.83
03/1911,35011,39011,35011,390+0.8%20061億5060万+2.52%60.441.83
03/1811,39011,39011,30011,300+1.89%80061億200万+1.78%59.961.82
03/1511,09011,09011,09011,090+0.27%20059億8860万0%58.851.78
03/1411,02011,06011,02011,0600%20059億7240万-0.23%58.691.78
03/1311,06011,06011,06011,060-0.81%20059億7240万-0.18%58.691.78
03/1211,15011,15011,15011,1500%10060億2100万+0.67%59.171.79
03/0811,15011,15011,15011,150+0.09%20060億2100万+0.85%59.171.79
03/0711,01011,14011,01011,140+1.18%20060億1560万+0.83%59.111.79
03/0611,05011,05011,01011,010-0.9%50059億4540万-0.16%58.421.77
03/0511,10011,11011,10011,1100%20059億9940万+0.87%58.951.79
03/0411,15011,15011,11011,110-0.36%40059億9940万+1.04%58.951.79
03/0111,15011,15011,15011,150+0.09%20060億2100万+1.58%59.171.79
02/2811,14011,14011,14011,140+2.3%40060億1560万+1.67%59.111.79
02/2610,89010,89010,89010,890-2.33%20058億8060万-0.44%57.791.75
02/2211,15011,15011,15011,150+2.76%10060億2100万+2.03%59.171.79
02/2110,86010,86010,85010,850-1.36%40058億5900万-0.53%57.571.75
02/2011,00011,00011,00011,000+1.29%10059億4000万+0.97%58.371.77
02/1910,86010,86010,86010,860-0.09%30058億6440万-0.16%57.631.75
02/1610,87010,87010,87010,870-1.18%20058億6980万+0.04%57.681.75
02/1510,71011,00010,71011,0000%50059億4000万+1.35%58.371.77
02/1411,00011,00011,00011,000-4.26%20059億4000万+1.56%58.371.77
02/1311,45011,49011,45011,490+1.68%20062億460万+6.32%60.971.85
02/0911,10011,30011,10011,3000%20061億200万+4.97%59.961.82
02/0711,30011,30011,30011,300+0.98%20061億200万+5.26%59.961.82
02/0511,19011,19011,19011,1900%10060億4260万+4.53%59.381.8
02/0211,20011,20010,90011,190+1.73%30060億4260万+4.79%59.381.8
02/0111,00011,00011,00011,000+0.46%10059億4000万+3.31%58.371.77
01/3110,95010,95010,95010,9500%10059億1300万+3.01%58.11.76
01/3010,95010,95010,95010,9500%20059億1300万+3.2%58.11.76
01/2910,95010,95010,95010,950+2.82%10059億1300万+3.42%58.11.76
01/2610,65010,65010,65010,650-2.74%20057億5100万+0.86%56.511.71
01/2510,95010,95010,95010,950+2.82%10059億1300万+3.84%58.11.76
01/1910,65010,65010,65010,6500%10057億5100万+1.23%56.511.71
01/1810,65010,94010,64010,6500%40057億5100万+1.43%56.511.71
01/1710,65010,65010,65010,6500%20057億5100万+1.57%56.511.71
01/1610,65010,65010,65010,6500%10057億5100万+1.61%56.511.71
01/1510,65010,65010,60010,6500%30057億5100万+1.65%56.511.71
01/1210,65010,65010,65010,6500%10057億5100万+1.57%56.511.71
01/1110,60010,65010,60010,6500%20057億5100万+1.5%56.511.71
01/0910,63010,65010,63010,650+1.43%30057億5100万+1.42%56.511.71
01/0510,60010,60010,43010,500-0.76%60056億7000万+0.01%55.721.69
01/0410,58010,58010,58010,5800%20057億1320万+0.82%56.141.7
2023
12/2910,58010,58010,58010,580+0.09%10057億1320万+0.96%56.141.7
12/2810,57010,57010,57010,570+1.44%10057億780万+1.01%56.091.7
12/2710,42010,42010,42010,420+0.19%20056億2680万-0.31%55.291.68
12/2210,40010,40010,40010,400-0.48%70056億1600万-0.35%55.191.67
12/2110,45010,45010,45010,450-0.95%10056億4300万-0.03%55.451.68
12/1910,55010,55010,55010,5500%10056億9700万+0.45%55.981.7
12/1810,55010,55010,55010,550+0.48%10056億9700万+0.39%55.981.7
12/1510,50010,50010,50010,500+0.48%20056億7000万-0.12%55.721.69
12/1110,45010,45010,45010,450-1.04%30056億4300万-0.58%55.451.68
12/0610,75010,75010,56010,560+1.05%20057億240万+0.4%56.041.7
12/0410,45010,45010,45010,450+0.48%30056億4300万-0.67%55.451.68
11/1710,40010,40010,40010,400+1.86%10056億1600万-1.14%55.191.67
11/1510,30010,30010,21010,210-0.87%30055億1340万-2.96%54.181.64
11/1010,30010,30010,30010,300-0.48%10055億6200万-2.18%54.661.66
11/0910,35010,35010,35010,350+2.27%10055億8900万-1.82%54.921.67
10/3110,25010,25010,12010,120-1.56%20054億6480万-4.06%53.71.63
10/2310,25010,28010,25010,280-2.56%30055億5120万-2.66%54.551.65
10/2010,55010,55010,55010,5500%10056億9700万-0.17%55.981.7
10/1610,55010,55010,55010,550-2.76%30056億9700万-0.12%55.981.7
10/1310,85010,85010,85010,8500%10058億5900万+2.76%57.571.75
10/1210,85010,85010,85010,8500%10058億5900万+2.89%57.571.75
10/1110,90010,90010,85010,850+2.36%20058億5900万+3.02%57.571.75
10/1010,60010,60010,60010,600+2.02%20057億2400万+0.86%56.251.71
10/0610,26010,39010,26010,390+1.86%20056億1060万-1.03%55.131.67
10/0510,20010,20010,20010,2000%20055億800万-2.81%54.121.64
10/0410,27010,27010,20010,200-0.58%20055億800万-2.82%54.121.64
10/0210,26010,26010,26010,260+2.09%10055億4040万-2.29%54.441.65
09/289,96010,2409,84010,050-6.94%1,00054億2700万-4.28%53.331.59
09/2711,70011,70010,75010,800-7.69%40058億3200万+2.81%57.311.71
09/2611,90011,90010,64011,700+9.24%40063億1800万+11.66%62.081.85
09/2510,74010,74010,71010,710+0.56%20057億8340万+2.76%56.831.69
09/2210,64010,65010,64010,650+2.01%30057億5100万+2.29%56.511.68
09/2110,64010,64010,44010,440-1.79%40056億3760万+0.4%55.41.65
09/1910,63010,63010,63010,6300%10057億4020万+2.3%56.411.68
09/1510,59010,63010,50010,630+1.92%30057億4020万+2.44%56.411.68
09/1310,43010,43010,43010,4300%20056億3220万+0.66%55.351.65
09/1210,43010,43010,43010,4300%20056億3220万+0.72%55.351.65
09/1110,37010,43010,37010,430-1.6%20056億3220万+0.85%55.351.65
09/0810,50010,60010,50010,600+0.95%30057億2400万+2.65%56.251.67
09/0710,50010,50010,50010,500+0.48%20056億7000万+1.8%55.721.66
09/0610,45010,45010,45010,450+0.1%10056億4300万+1.44%55.451.65
09/0510,38010,44010,38010,4400%20056億3760万+1.48%55.41.65
09/0410,45010,45010,34010,440-0.1%40056億3760万+1.62%55.41.65
09/0110,31010,45010,31010,450-0.38%40056億4300万+1.86%55.451.65
08/3110,31010,49010,31010,490-0.38%20056億6460万+2.41%55.661.66
08/3010,34010,53010,34010,530+2.13%30056億8620万+2.97%55.881.66
08/2910,31010,31010,31010,310+0.1%10055億6740万+1.04%54.711.63
08/2510,30010,30010,30010,3000%10055億6200万+1.06%54.661.63
08/2410,30010,30010,30010,300+0.78%10055億6200万+1.18%54.661.63
08/2210,22010,22010,22010,220-0.78%10055億1880万+0.49%54.231.61
08/1810,25010,30010,25010,300+0.49%20055億6200万+1.38%54.661.63
08/1710,29010,29010,25010,250+0.49%20055億3500万+0.99%54.391.62

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
2007年
3月期
12,000
3/8

4/28
9,900
4/3
600
12/21
--+7.37%
9/4
-7.31%
5/7
2008年
3月期
11,600
5/31
9,900
3/28

12/19
800
3/25
--+4.49%
9/5
-7.15%
12/19
2009年
3月期
10,270
6/25
8,000
10/28
500
10/8
--+3.75%
2/3
-15.04%
10/28
2010年
3月期
9,200
9/24
8,000
3/29

3/5
700
12/18
--+3.29%
9/24
-6.3%
6/8
2011年
3月期
8,130
4/5
6,040
3/14
1,300
12/30

12/27
43億9020万32億6160万+8.09%
2/17

2/16
-11.3%
3/14
2012年
3月期
6,950
7/13

5/9
6,000
12/8

12/6

他2件
600
9/12
37億5300万32億4000万+5.78%
7/13
-6.83%
11/30
2013年
3月期
7,550
3/8
5,910
10/25

10/9

他3件
700
2/6
40億7700万31億9140万+10.51%
1/16
-5.88%
4/3
2014年
3月期
7,800
3/25

1/10
6,800
4/4

4/3
1,200
5/2
42億1200万36億7200万+9.05%
8/5
-4.44%
10/18
2015年
3月期
8,700
3/26

3/25

他2件
7,180
4/17
600
3/16
46億9800万38億7720万+8.91%
3/25
-4.07%
10/16
2016年
3月期
9,500
2/25
8,030
5/22

5/21

他3件
1,000
9/8
51億3000万43億3620万+8.58%
2/25
-7.41%
9/30
2017年
3月期
10,500
3/24
8,730
4/5
1,800
12/20
56億7000万47億1420万+6.92%
8/25
-2.08%
4/6
2018年
3月期
10,490
9/25
9,700
8/2
1,200
3/27
56億6460万52億3800万+2.31%
9/26
-3.26%
8/2
2019年
3月期
10,500
3/26

9/28

他3件
10,000
12/25
900
3/25
56億7000万54億+2.66%
9/21
-1.98%
4/15
2020年
3月期
10,520
9/26
9,800
3/17
2,000
2/7
56億8080万52億9200万+2.71%
6/28
-4.59%
4/6
2021年
3月期
10,080
3/26
9,410
8/7
700
1/4

8/20

4/23
54億4320万50億8140万+3.55%
9/25
-2.91%
3/30
2022年
3月期
10,000
9/15

8/26
9,610
12/1
800
9/29
54億51億8940万+2.25%
2/8
-2.34%
9/29
2023年
3月期
10,800
2/27
9,650
9/29
900
2/27
58億3200万52億1100万+2.77%
3/28
-1.96%
9/29
最新10,890
2024/3/28
1,20058億8060万-2.05%
11,118

年間値上がり率

1984/12/28 vs 1983/12/23
20%(1.2倍)
1985/12/27 vs 1984/12/28
5%(1.05倍)
1986/12/27 vs 1985/12/27
29%(1.29倍)
1987/12/25 vs 1986/12/27
23%(1.23倍)
1988/12/26 vs 1987/12/25
13%(1.13倍)
1989/12/22 vs 1988/12/26
14%(1.14倍)
1990/12/21 vs 1989/12/22
-2%(0.98倍)
1991/12/18 vs 1990/12/21
-9%(0.91倍)
1992/12/25 vs 1991/12/18
-17%(0.83倍)
1993/12/30 vs 1992/12/25
10%(1.1倍)
1994/12/27 vs 1993/12/30
3%(1.03倍)
1995/12/27 vs 1994/12/27
11%(1.11倍)
1996/12/26 vs 1995/12/27
6%(1.06倍)
1997/12/30 vs 1996/12/26
-2%(0.98倍)
1998/12/28 vs 1997/12/30
2%(1.02倍)
1999/12/28 vs 1998/12/28
0%(1倍)
2000/12/28 vs 1999/12/28
-49%(0.51倍)
2001/12/27 vs 2000/12/28
-8%(0.92倍)
2002/12/26 vs 2001/12/27
-11%(0.89倍)
2003/12/29 vs 2002/12/26
3%(1.03倍)
2004/12/30 vs 2003/12/29
12%(1.12倍)
2005/12/30 vs 2004/12/30
7%(1.07倍)
2006/12/28 vs 2005/12/30
13%(1.13倍)
2007/12/28 vs 2006/12/28
-7%(0.93倍)
2008/12/29 vs 2007/12/28
-11%(0.89倍)
2009/12/29 vs 2008/12/29
-8%(0.92倍)
2010/12/30 vs 2009/12/29
-23%(0.77倍)
2011/12/29 vs 2010/12/30
-3%(0.97倍)
2012/12/28 vs 2011/12/29
2%(1.02倍)
2013/12/30 vs 2012/12/28
17%(1.17倍)
2014/12/29 vs 2013/12/30
10%(1.1倍)
2015/12/29 vs 2014/12/29
10%(1.1倍)
2016/12/30 vs 2015/12/29
11%(1.11倍)
2017/12/28 vs 2016/12/30
5%(1.05倍)
2018/12/27 vs 2017/12/28
0%(1倍)
2019/12/26 vs 2018/12/27
2%(1.02倍)
2020/12/28 vs 2019/12/26
-8%(0.92倍)
2021/12/28 vs 2020/12/28
1%(1.01倍)
2022/12/30 vs 2021/12/28
3%(1.03倍)
2023/12/29 vs 2022/12/30
7%(1.07倍)
2024/03/28 vs 2023/12/29
3%(1.03倍)
過去安値
5,910円(2012/10/25)
84%(1.84倍)
10,890円(3/28)