1952 新日本空調

1952
2022/01/20
時価
495億円
PER 予
10.81倍
2010年以降
7.11-26.13倍
(2010-2021年)
PBR
0.92倍
2010年以降
0.28-1.28倍
(2010-2021年)
配当 予
3.19%
ROE 予
8.52%
ROA 予
5.49%
資料
Link
CSV,JSON

株価チャート

株価

1/20

前日 (1/19)
2,017
始値
2,012
高値
2,060
安値
2,012
終値 +1.09%
2,039
出来高 -13.98%
28,300

乖離率

株価(5日)
移動平均値
-1.07%
2,061
株価(25日)
移動平均値
-9.54%
2,254
出来高(5日)
移動平均値
-26.42%
38,460

2021/08/25~2022/01/20

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
2022
01/202,0122,0602,0122,039+1.09%28,300495億1145万-9.54%10.810.92
01/192,0642,0642,0132,017-3.17%32,900489億7724万-10.91%10.690.91
01/182,0802,1152,0772,083+0.58%16,800505億7987万-8.36%11.040.94
01/172,1162,1262,0612,071-1.15%22,400502億8848万-9.21%10.970.94
01/142,0732,1282,0732,095+0.77%91,900508億7126万-8.52%11.10.95
01/132,1712,1832,0722,079-4.76%82,300504億8274万-9.57%11.020.94
01/122,1462,2072,1462,183+1.35%31,200530億809万-5.33%11.570.99
01/112,1902,1902,1352,154-1.78%24,700523億391万-6.63%11.410.97
01/072,2432,2682,1792,193-2.53%29,700532億5091万-4.94%11.620.99
01/062,3142,3142,2492,250-4.17%24,100546億3500万-2.43%11.921.02
01/052,3692,3782,3272,348-0.89%20,600570億1466万+2.09%12.441.06
01/042,4142,4292,3512,369-1.33%11,800575億2459万+3.36%12.551.07
2021
12/302,4082,4362,4012,401-0.58%6,500583億162万+5.08%12.721.08
12/292,4002,4282,3842,415+0.63%15,200586億4157万+6.06%12.81.09
12/282,3482,4062,3192,400+2.96%42,200582億7734万+5.73%12.721.08
12/272,3292,3442,3172,3310%16,300566億186万+2.91%12.351.05
12/242,3372,3372,3202,331-0.17%7,700566億186万+2.96%12.351.05
12/232,3372,3372,3062,335+1.13%6,700566億9899万+3.23%12.371.05
12/222,3142,3142,2842,309+0.04%12,200560億6765万+2.21%12.241.04
12/212,3162,3382,2862,308+0.92%21,000560億4337万+2.17%12.231.04
12/202,3402,3532,2842,287-3.5%44,300555億3344万+1.24%12.121.03
12/172,3612,3792,3422,370+0.38%22,300575億4887万+4.87%12.561.07
12/162,3502,3712,3332,361+1.37%18,600573億3033万+4.7%12.511.07
12/152,2922,3392,2922,329+1.61%11,200565億5330万+3.47%12.341.05
12/142,2952,3002,2682,2920%12,000556億5485万+1.82%12.151.04
12/132,2622,3032,2422,292+1.82%31,200556億5485万+1.69%12.151.04
12/102,2942,2942,2242,251-0.88%27,000546億5928万-0.31%11.931.02
12/092,3012,3032,2382,271-1.3%20,300551億4493万+0.31%12.031.03
12/082,3372,3372,2572,301-0.65%26,800558億7339万+1.28%12.191.04
12/072,2802,3232,2382,316+3.3%15,900562億3763万+1.58%12.271.05
12/062,2322,3032,2322,242+1.22%32,400544億4074万-1.88%11.881.01
12/032,1382,2152,1382,215+3.07%18,800537億8512万-3.28%11.741
12/022,1462,2112,1462,149-1.38%20,900521億8250万-6.48%11.390.97
12/012,0682,1972,0682,179+4.11%26,600529億1096万-5.59%11.550.98
11/302,1712,2062,0932,093-3.01%44,300508億2269万-9.59%11.090.95
11/292,1652,1942,1412,158-1.05%27,900524億104万-7.22%11.440.97
11/262,2362,2362,1692,181-1.31%21,400529億5953万-6.52%11.560.98
11/252,2332,2472,2102,210-1.38%6,500536億6371万-5.56%11.711
11/242,2972,2972,2352,241-1.75%8,400544億1646万-4.48%11.881.01
11/222,2872,3012,2552,281-0.26%15,500553億8775万-2.98%12.091.03
11/192,2912,3132,2582,287-0.26%13,700555億3344万-2.89%12.121.03
11/182,2572,3002,2572,293+1.6%12,300556億7914万-2.76%12.151.04
11/172,3292,3292,2572,257-2.51%14,500548億498万-4.36%11.961.02
11/162,3472,3642,3142,315-0.04%16,200562億1335万-2.03%12.271.05
11/152,2592,3162,2592,316+0.74%8,300562億3763万-2.15%12.271.05
11/122,2572,3112,2572,299+1.91%12,400558億2483万-2.95%12.181.04
11/112,2592,2852,2322,256-0.13%7,000547億8069万-4.81%11.961.02
11/102,3332,3682,2282,259-3.17%42,400548億5354万-4.88%11.971.02
11/092,3372,3712,3332,333-0.85%17,800566億5043万-1.89%12.361.05
11/082,3742,3972,3512,353-1.51%17,400571億3607万-1.09%12.471.06
11/052,4302,4842,3812,389-0.42%26,800580億1023万+0.46%12.661.08
11/042,4842,5062,3992,399-2.76%43,500582億5305万+0.8%12.711.08
11/022,5002,5222,4672,467-1.32%25,500599億424万+3.61%13.071.11
11/012,5062,5062,4632,500+2.38%10,400607億556万+4.82%13.251.13
10/292,3822,4582,3822,442+2.56%20,300592億9719万+2.3%12.941.1
10/282,4262,4552,3802,381-1.41%39,700578億1597万-0.46%12.621.08
10/272,3942,4292,3942,415+0.88%13,300586億4157万+0.79%12.81.09
10/262,3872,4302,3802,394+1.53%15,400581億3164万-0.29%12.691.08
10/252,3522,3682,3462,358-0.08%7,300572億5748万-2.12%12.51.06
10/222,3132,3682,2992,360+1.37%14,300573億605万-2.36%12.511.07
10/212,3682,3742,3282,328-1.73%7,800565億2901万-4%12.341.05
10/202,3772,3812,3432,369+0.08%15,800575億2459万-2.71%12.551.07
10/192,3572,3802,3432,367+0.42%16,700574億7602万-3.07%12.541.07
10/182,3862,3862,3372,357-1.34%12,200572億3320万-3.72%12.491.06
10/152,3632,3912,3582,389+1.1%7,000580億1023万-2.65%12.661.08
10/142,3112,3682,3092,363+1.24%11,200573億7889万-3.86%12.521.07
10/132,3272,3482,3092,334+0.3%12,200566億7471万-5.28%12.371.05
10/122,3792,3842,3262,327-3.4%9,100565億473万-5.79%12.331.05
10/112,3772,4102,3692,409+1.35%8,300584億9588万-2.71%12.771.09
10/082,3582,3922,3542,377+2.5%11,700577億1884万-4.08%12.61.07
10/072,3722,4012,3192,319-2.44%17,600563億1047万-6.49%12.291.05
10/062,3462,4102,3462,377+1.93%20,100577億1884万-4.27%12.61.07
10/052,3162,3902,3162,332-1.35%27,300566億2614万-6.12%12.361.05
10/042,3522,3832,3222,364+1.72%19,100574億317万-4.79%12.531.07
10/012,4072,4272,3242,324-5.22%20,500564億3189万-6.4%12.321.05
09/302,4342,5122,4342,452+1.36%21,000595億4001万-1.33%12.991.11
09/292,5042,5202,3922,419-5.77%36,000587億3870万-2.58%12.821.09
09/282,5102,5752,4922,567+0.9%30,800623億3247万+3.63%13.61.16
09/272,5622,5712,5332,544-0.7%14,300617億7398万+3.2%13.481.15
09/242,5232,5712,5062,562+2.97%26,500622億1106万+4.4%13.581.16
09/222,5402,5402,4882,488-2.28%12,800604億1417万+1.88%13.181.12
09/212,5572,5792,5462,546-2.08%23,000618億2254万+4.69%13.491.15
09/172,5572,6002,5292,600+1.68%27,100631億3378万+7.39%13.781.17
09/162,5552,5572,5192,557+0.16%16,800620億8964万+6.14%13.551.15
09/152,5442,5542,5292,553-1.01%17,400619億9252万+6.46%13.531.15
09/142,5582,5792,5352,579+0.9%32,200626億2385万+8.04%13.671.16
09/132,5152,5562,4952,556+1.63%19,500620億6536万+7.58%13.551.15
09/102,4702,5152,4702,515+0.88%37,800610億6979万+6.34%13.331.14
09/092,5012,5012,4822,493-0.32%17,700605億3558万+5.9%13.211.13
09/082,4952,5052,4772,501+0.04%21,900607億2984万+6.74%13.251.13
09/072,4722,5052,4712,500+0.52%24,200607億556万+7.2%13.251.13
09/062,4822,4942,4442,4870%17,700603億8989万+7.01%13.181.12
09/032,4502,4982,4502,487+1.68%31,200603億8989万+7.48%13.181.12
09/022,4412,4462,4172,446+0.08%11,000593億9432万+6.16%12.961.1
09/012,3882,4442,3762,444+2.86%15,000593億4575万+6.63%12.951.1
08/312,3932,3932,3602,376-0.88%21,700576億9456万+4.16%12.591.07
08/302,3152,3972,3152,397+3.54%23,900582億449万+5.5%12.71.08
08/272,3702,3822,2782,315-2.32%53,600562億1335万+2.34%12.271.05
08/262,3892,4092,3572,370-0.38%17,100575億4887万+5.15%12.561.07
08/252,3512,3822,3272,379-0.29%18,200577億6741万+6.02%12.611.07

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
1,065
5/11
745
7/19
98,600
5/11
--+11.71%
12/20
-10.91%
4/23
2008年
3月期
1,020
4/9
439
1/17
177,600
7/12
--+13.45%
5/7
-23.97%
1/16
2009年
3月期
932
8/12
472
4/15

4/14
361,300
6/26
--+29.62%
5/19
-24.48%
10/10
2010年
3月期
795
4/2
550
2/25
70,300
7/21
--+9.69%
3/26
-8%
9/16
2011年
3月期
674
4/26
310
3/16
171,700
2/24
170億4006万78億3742万+7.17%
1/19
-29.91%
3/15
2012年
3月期
498
3/27
365
8/9

6/6
105,300
4/22
125億9043万92億2793万+8.86%
7/8
-9.09%
8/9
2013年
3月期
590
3/11
380
5/18
120,500
3/8
149億1638万96億716万+10.9%
6/28
-13.76%
5/18
2014年
3月期
685
1/21
510
6/7
74,400
7/22
173億1832万128億9382万+10.92%
5/8
-9.81%
6/7
2015年
3月期
1,028
12/30
570
5/21
100,300
8/20
259億9012万144億1086万+15.76%
6/30
-7.42%
10/16
2016年
3月期
1,212
6/15
854
2/12
112,000
6/9
306億4205万215億9102万+10.29%
6/15
-13.71%
8/25
2017年
3月期
1,407
3/21
904
4/8

4/6
85,900
10/28
355億7209万228億5513万+16.14%
5/8
-10.15%
6/24
2018年
3月期
1,640
3/9

7/27
1,239
4/17
155,400
4/24
414億6284万313億2467万+11.22%
5/11
-11.54%
11/17
2019年
3月期
2,074
11/30
1,521
8/9
247,100
3/15
524億3533万384億5426万+12.48%
2/18
-14.25%
12/25
2020年
3月期
2,324
11/19
1,401
3/13
250,700
11/26
564億3189万340億1939万+26.88%
3/27
-22.68%
3/13
2021年
3月期
2,775
5/28
1,927
4/21
126,800
4/28
673億8317万467億9184万+20%
5/27
-9.35%
8/24
最新2,039
2022/1/20
28,300495億1145万-9.54%
2,254

年間値上がり率

1991/12/30 vs 1990/12/28
47%(1.47倍)
1992/12/30 vs 1991/12/30
-28%(0.72倍)
1993/12/30 vs 1992/12/30
-10%(0.9倍)
1994/12/30 vs 1993/12/30
-5%(0.95倍)
1995/12/29 vs 1994/12/30
-12%(0.88倍)
1996/12/30 vs 1995/12/29
-17%(0.83倍)
1997/12/30 vs 1996/12/30
-54%(0.46倍)
1998/12/30 vs 1997/12/30
-14%(0.86倍)
1999/12/30 vs 1998/12/30
0%(1倍)
2000/12/29 vs 1999/12/30
-20%(0.8倍)
2001/12/28 vs 2000/12/29
7%(1.07倍)
2002/12/30 vs 2001/12/28
2%(1.02倍)
2003/12/30 vs 2002/12/30
3%(1.03倍)
2004/12/30 vs 2003/12/30
76%(1.76倍)
2005/12/30 vs 2004/12/30
38%(1.38倍)
2006/12/29 vs 2005/12/30
-11%(0.89倍)
2007/12/28 vs 2006/12/29
-31%(0.69倍)
2008/12/30 vs 2007/12/28
28%(1.28倍)
2009/12/30 vs 2008/12/30
-26%(0.74倍)
2010/12/30 vs 2009/12/30
-16%(0.84倍)
2011/12/30 vs 2010/12/30
-15%(0.85倍)
2012/12/28 vs 2011/12/30
16%(1.16倍)
2013/12/30 vs 2012/12/28
32%(1.32倍)
2014/12/30 vs 2013/12/30
56%(1.56倍)
2015/12/30 vs 2014/12/30
9%(1.09倍)
2016/12/30 vs 2015/12/30
17%(1.17倍)
2017/12/29 vs 2016/12/30
18%(1.18倍)
2018/12/28 vs 2017/12/29
20%(1.2倍)
2019/12/30 vs 2018/12/28
21%(1.21倍)
2020/12/30 vs 2019/12/30
4%(1.04倍)
2021/12/30 vs 2020/12/30
7%(1.07倍)
2022/01/20 vs 2021/12/30
-15%(0.85倍)
過去安値
310円(2011/03/16)
558%(6.58倍)
2,039円(1/20)