1952 新日本空調

1952
2019/05/24
時価
424億円
PER 予
10.57倍
2010年以降
7.27-26.13倍
(2010-2019年)
PBR
1.12倍
2010年以降
0.3-1.39倍
(2010-2019年)
配当 予
3.14%
ROE 予
10.62%
ROA 予
3.63%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
1,723
始値
1,719
高値
1,750
安値
1,698
終値 +1.57%
1,750
出来高 +18.52%
12,800

乖離率

株価(5日)
移動平均値
-0.34%
1,756
株価(25日)
移動平均値
-0.4%
1,757
出来高(5日)
移動平均値
-9.35%
14,120

2018/12/18~2019/05/24

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
2019
05/241,7191,7501,6981,750+1.57%12,800424億9389万-0.4%10.611.13
05/231,7491,7491,7211,723-1.2%10,800418億3827万-1.94%10.441.11
05/221,7791,7791,7351,744-1.41%13,300423億4820万-0.8%10.571.12
05/211,7801,7811,7561,769-1.39%13,600429億5525万+0.51%10.721.14
05/201,7991,8081,7811,794+1.18%20,100435億6231万+1.93%10.881.15
05/171,7591,7731,7241,773+2.37%21,000430億5238万+0.74%10.751.14
05/161,8051,8051,6921,732-1.87%41,600420億5681万-1.7%10.51.11
05/151,7231,7651,6831,765+4.13%43,000428億5812万+0.06%10.71.14
05/141,6721,7101,6711,695-2.02%28,500411億5837万-3.97%10.281.09
05/131,6971,7531,6771,730+1.94%26,300420億824万-2.26%10.491.11
05/101,6581,7331,6581,697+2.35%37,600412億693万-4.56%10.291.09
05/091,7001,7001,6541,658-3.55%34,100402億5992万-7.27%10.051.07
05/081,7461,7461,7131,719-2.66%32,200417億4114万-4.71%10.421.11
05/071,8001,8031,7621,766-1.23%20,800428億8240万-2.86%10.711.14
04/261,8101,8171,7761,788-1.05%27,200452億461万-2.03%11.291.2
04/251,7781,8181,7751,807+2.32%34,100456億8498万-1.53%11.411.21
04/241,7931,8051,7651,766-1.45%14,300446億4840万-4.07%11.151.18
04/231,7781,8091,7771,792+1.36%19,800453億574万-3.14%11.311.2
04/221,7571,7841,7421,768+0.63%24,300446億9897万-4.79%11.161.18
04/191,7631,7741,7511,757-0.34%8,600444億2086万-5.69%11.091.18
04/181,7921,7921,7551,763-2.16%20,200445億7256万-5.62%11.131.18
04/171,8271,8271,7821,802-0.66%23,200455億5856万-3.84%11.371.21
04/161,8051,8211,7981,814+0.39%20,600458億6195万-3.51%11.451.22
04/151,7651,8101,7651,807+3.38%35,700456億8498万-4.09%11.411.21
04/121,7891,7891,7381,748-0.68%17,500441億9332万-7.37%11.031.17
04/111,7391,7621,7281,760+1.32%12,700444億9671万-7.07%11.111.18
04/101,7571,7581,7351,737-2.53%17,200439億1522万-8.58%10.961.16
04/091,7571,7871,7401,782+0.39%44,700450億5292万-6.55%11.251.19
04/081,8021,8021,7731,775-1.5%14,600448億7594万-7.17%11.21.19
04/051,8131,8131,7811,802-0.33%19,700455億5856万-5.95%11.371.21
04/041,7891,8141,7801,808+1.29%27,900457億1026万-5.83%11.411.21
04/031,7921,8011,7621,785-0.61%37,600451億2877万-7.27%11.271.2
04/021,8131,8241,7891,796-0.88%55,700454億687万-6.94%11.341.2
04/011,8541,8911,8061,812-6.31%107,800458億1139万-6.26%11.441.21
03/291,9631,9631,9211,934-0.62%19,300488億9582万-0.15%14.591.3
03/282,0172,0171,9421,946-5.63%36,700491億9920万+0.57%14.681.3
03/272,0282,0662,0252,062-0.15%47,300521億3194万+6.67%15.561.38
03/261,9672,0691,9672,065+5.9%85,800522億779万+7.05%15.581.38
03/252,0072,0071,9491,950-3.94%50,800493億33万+1.25%14.711.31
03/221,9882,0301,9882,030+3.1%44,000513億2291万+5.4%15.321.36
03/201,9872,0041,9591,969-0.81%47,300497億8070万+2.5%14.861.32
03/191,9692,0031,9631,985+0.56%46,300501億8521万+3.6%14.981.33
03/181,9351,9751,9291,974+3.89%62,100499億711万+3.35%14.891.32
03/151,9021,9541,8911,900+0.16%247,100480億3622万-0.21%14.341.27
03/141,9191,9221,8861,897-0.52%29,200479億6038万-0.16%14.311.27
03/131,9221,9481,9071,907-2.1%34,400482億1320万+0.58%14.391.28
03/121,9331,9561,9221,948+2.04%33,900492億4977万+2.96%14.71.31
03/111,8851,9271,8851,909+1.27%35,800482億6376万+1.38%14.41.28
03/081,9051,9151,8821,885-2.28%54,500476億5699万+0.59%14.221.26
03/071,9141,9441,9141,929+0.78%36,900487億6941万+3.38%14.561.29
03/061,9051,9371,9011,914-0.21%32,700483億9017万+3.07%14.441.28
03/051,8901,9301,8831,918+0.42%20,200484億9130万+3.73%14.471.29
03/041,8571,9171,8571,910+2.91%25,200482億8904万+3.8%14.411.28
03/011,8981,9191,8231,856-3.03%67,900469億2380万+1.37%141.24
02/281,9201,9301,8991,914-0.52%26,500483億9017万+4.93%14.441.28
02/271,9181,9331,9021,924+0.68%29,400486億4300万+6.01%14.521.29
02/261,8861,9111,8681,911+1.33%21,800483億1433万+5.76%14.421.28
02/251,8961,9211,8851,886-0.37%16,700476億8227万+4.72%14.231.26
02/221,8841,9031,8421,893+0.21%34,100478億5925万+5.4%14.281.27
02/211,8911,9231,8561,889-0.42%47,600477億5812万+5.53%14.251.27
02/201,9551,9551,8911,897-3.51%65,000479億6038万+6.33%14.311.27
02/191,9701,9861,9541,966-1.31%27,100497億485万+10.51%14.831.32
02/181,9991,9991,9711,992+2.84%44,300503億6219万+12.48%15.031.33
02/151,9111,9641,8991,937+1.2%62,400489億7166万+9.87%14.621.3
02/141,8701,9291,8571,914+3.13%49,000483億9017万+8.87%14.441.28
02/131,8151,8881,8121,856+1.98%86,200469億2380万+5.75%141.24
02/121,7851,8331,7521,820-0.11%48,800460億1364万+3.7%13.731.22
02/081,7991,8281,7931,822+0.28%38,700460億6421万+3.82%13.751.22
02/071,7871,8251,7871,817+1.62%36,700459億3780万+3.59%13.711.22
02/061,7961,8111,7801,788-0.45%24,900452億461万+2%13.491.2
02/051,7271,8071,7271,796+4%35,500454億687万+2.75%13.551.2
02/041,6951,7401,6501,727+2.86%54,900436億6240万-0.86%13.031.16
02/011,6971,6991,6761,679-0.77%25,800424億4885万-3.73%12.671.13
01/311,7121,7261,6881,692-0.82%29,500427億7752万-3.48%12.771.13
01/301,7331,7391,7051,706-0.81%32,900431億3147万-3.29%12.871.14
01/291,6971,7231,6821,720+1.36%23,300434億8542万-2.99%12.981.15
01/281,6851,6971,6611,697+0.71%32,600429億393万-4.82%12.81.14
01/251,6841,7231,6771,685+0.06%17,800426億54万-6.08%12.711.13
01/241,6811,7051,6541,684+0.18%27,400425億7526万-6.76%12.711.13
01/231,7111,7111,6801,681-2.94%28,800424億9942万-7.48%12.681.13
01/221,7571,7571,7191,732-1.42%24,100437億8881万-5.2%13.071.16
01/211,7451,7631,7401,757+0.75%35,700444億2086万-4.2%13.261.18
01/181,7421,7701,7361,744+0.11%24,300440億9220万-5.32%13.161.17
01/171,7501,7731,7181,742+0.17%23,500440億4163万-5.79%13.141.17
01/161,7661,7751,7341,739-1.81%14,900439億6578万-6.35%13.121.17
01/151,7411,7841,7411,771+0.23%16,600447億7482万-5.14%13.361.19
01/111,8001,8101,7631,767-1.4%13,200446億7369万-5.91%13.331.18
01/101,8101,8101,7771,792-1.27%18,500453億574万-5.13%13.521.2
01/091,8441,8441,8151,815-1.57%19,800458億8723万-4.42%13.71.22
01/081,8661,8681,8401,844-1.13%27,500466億2042万-3.2%13.911.24
01/071,8631,8791,8351,865+3.21%25,500471億5134万-2.41%14.071.25
01/041,7741,8301,7581,807+0.5%29,400456億8498万-5.59%13.631.21
2018
12/281,8001,8001,7621,7980%27,500454億5744万-6.26%13.571.27
12/271,7351,7991,7221,798+8.64%28,500454億5744万-6.35%13.571.27
12/261,6571,6841,6371,6550%51,200418億4208万-13.89%12.491.17
12/251,6561,6941,6471,655-6.81%41,300418億4208万-14.25%12.491.17
12/211,8851,8861,7711,776-7.06%52,100449億123万-8.31%13.41.25
12/201,9121,9431,9031,911-2.05%64,400483億1433万-1.6%14.421.35
12/191,9451,9521,9301,951+0.52%26,700493億2562万+0.46%14.721.38
12/181,9601,9601,9331,941-1.62%35,000490億7279万+0.15%14.651.37

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
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
2,069
3/26
1,637
12/26
247,100
3/15
523億892万413億8700万+12.48%
2/18
-8.58%
4/10
最新1,750
2019/5/24
12,800424億9389万-0.4%
1,757

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)
2019/05/24 vs 2018/12/28
-3%(0.97倍)
過去安値
310円(2011/03/16)
465%(5.65倍)
1,750円(5/24)