1952 新日本空調

1952
2024/09/18
時価
818億円
PER 予
9.62倍
2010年以降
5.95-26.13倍
(2010-2024年)
PBR
1.18倍
2010年以降
0.28-1.28倍
(2010-2024年)
配当 予
3.56%
ROE 予
12.3%
ROA 予
8.05%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
3,365
始値
3,390
高値
3,410
安値
3,320
終値 +0.15%
3,370
出来高 -7.83%
40,000

乖離率

株価(5日)
移動平均値
-0.27%
3,379
株価(25日)
移動平均値
-3.66%
3,498
出来高(5日)
移動平均値
-6.15%
42,620

2024/04/24~2024/09/18

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
09/183,3903,4103,3203,370+0.15%40,000818億3109万-3.66%9.621.18
09/173,4453,4503,3153,365-1.61%43,400817億968万-4.08%9.611.18
09/133,3753,4203,3603,420+1.18%42,600830億4520万-2.62%9.771.2
09/123,4303,4953,3753,380+0.6%34,600820億7392万-4.06%9.651.19
09/113,4103,5003,3203,360-1.47%52,500815億8827万-5.03%9.61.18
09/103,3753,4503,3453,410+2.56%46,800828億238万-3.84%9.741.2
09/093,2953,3653,2503,325-2.64%56,500807億3839万-5.99%9.51.17
09/063,4553,4553,3653,415-0.44%38,200829億2379万-3.99%9.751.2
09/053,4253,4753,3503,430-0.29%45,900832億8803万-4.51%9.81.2
09/043,5103,5803,4153,440-6.52%78,700835億3085万-5.39%9.821.21
09/033,6053,7503,6053,680+2.94%84,500893億5858万+0.16%10.511.29
09/023,6003,6253,5603,575+0.28%47,300868億895万-3.43%10.211.26
08/303,4103,5853,4053,565+4.7%69,500865億6613万-4.3%10.181.25
08/293,4103,4353,3403,405-1.16%100,900826億8097万-9.13%9.721.2
08/283,4353,4703,3803,445-0.43%136,100836億5226万-8.91%9.841.21
08/273,4503,4803,3553,460-0.72%126,600840億1649万-9.45%9.881.22
08/263,5753,6003,4553,485-2.52%63,700846億2355万-9.69%9.951.22
08/233,5603,6153,5403,575-0.83%40,900868億895万-8.33%10.211.26
08/223,6453,6453,5703,605+0.14%29,300875億3742万-8.29%10.291.27
08/213,6253,7003,6003,600-2.57%31,800874億1601万-9.14%10.281.26
08/203,5853,7203,5753,695+4.08%78,800897億2282万-7.32%10.551.3
08/193,6603,7003,5503,550-4.83%71,200862億189万-11.32%10.141.25
08/163,6203,7403,6203,730+4.48%59,900905億7269万-7.33%10.651.31
08/153,6003,6303,5353,570-0.83%47,500866億8754万-11.57%10.191.25
08/143,6003,6603,4703,600-0.14%73,000874億1601万-11.29%10.281.26
08/133,5853,7303,5653,605+3.59%74,700875億3742万-11.38%10.291.27
08/093,8003,8753,4353,480-5.69%193,000845億214万-14.68%9.941.22
08/083,6753,7703,6203,690-1.47%71,800896億141万-9.93%10.541.3
08/073,4303,8403,4153,745+5.2%91,300909億3693万-8.75%10.691.32
08/063,4103,6903,3953,560+11.08%118,100864億4472万-13.38%10.171.25
08/053,5553,5553,1103,205-15.88%125,400778億2453万-22.25%9.151.13
08/024,1504,1503,8103,810-11.19%108,800925億1527万-8.26%10.881.34
08/014,5254,5304,2854,290-5.61%50,6001041億7074万+3.15%12.251.51
07/314,3604,5554,2904,545+3.65%47,6001103億6271万+9.62%12.981.6
07/304,4004,4254,3254,385+0.23%56,4001064億7755万+6.38%12.521.54
07/294,2254,4354,2254,375+5.29%65,8001062億3473万+6.71%12.491.54
07/264,1304,1704,0454,155+0.97%43,1001008億9264万+1.89%11.871.46
07/254,1604,2304,0804,115-3.86%64,900999億2135万+1.21%11.751.45
07/244,4004,4804,2604,280-2.95%58,1001039億2792万+5.5%12.221.5
07/234,3704,5404,3604,410-0.11%63,3001070億8461万+9.1%12.591.55
07/224,5054,5504,3004,415-1.89%156,4001072億602万+9.61%12.611.55
07/194,3504,5304,3504,500+3.09%102,9001092億7001万+11.88%12.851.58
07/184,2954,4004,2304,3650%82,0001059億9191万+9.02%12.471.53
07/174,2754,3654,2604,365+2.83%74,4001059億9191万+9.23%12.471.53
07/164,1804,3254,1504,245+3.66%75,3001030億7804万+6.42%12.121.49
07/124,0404,1704,0254,0950%79,100994億3571万+2.76%11.691.44
07/114,0504,1003,9304,095+1.87%116,500994億3571万+2.79%11.691.44
07/104,0804,0803,9754,020-1.95%86,500976億1454万+0.98%11.481.41
07/093,8554,1353,8554,100+6.49%151,700995億5712万+3.02%11.711.44
07/083,8653,8703,8053,850-0.52%66,800934億8656万-3.36%10.991.35
07/053,9103,9653,8603,870-1.78%78,400939億7221万-3.27%11.051.36
07/043,8554,0153,8153,940+2.2%99,900956億7196万-1.94%11.251.38
07/033,9203,9453,7853,855-1.41%87,600936億797万-4.41%11.011.35
07/023,8503,9203,8153,910+1.43%53,800949億4349万-3.55%11.171.37
07/013,9803,9803,8403,855-3.26%94,000936億797万-5.51%11.011.35
06/283,9854,0103,9203,985+1.01%61,000967億6466万-2.88%11.381.4
06/273,9653,9903,9203,945-0.5%52,200957億9337万-4.01%11.271.39
06/263,9704,0053,9303,965+0.25%58,600962億7902万-3.74%11.321.39
06/253,8353,9653,8053,955+3.13%75,900960億3619万-4.05%11.291.39
06/243,8153,8853,7753,835+0.39%66,900931億2233万-7.26%10.951.35
06/213,8403,8753,8203,820-1.04%71,000927億5809万-7.8%10.911.34
06/203,8953,9303,8253,860-1.03%81,000937億2938万-7.03%11.021.36
06/193,8803,9353,8603,900-0.13%67,700947億67万-6.27%11.141.37
06/184,1254,1353,8403,905-3.7%110,900948億2208万-6.17%11.151.37
06/174,2404,2404,0554,055-4.92%71,900984億6442万-2.69%11.581.42
06/144,0304,2854,0304,265+5.57%88,4001035億6368万+2.23%12.181.5
06/134,1604,1954,0104,040-3.12%81,500981億18万-2.79%11.541.42
06/124,2254,3404,1704,170-0.36%104,6001012億5687万+0.53%11.911.46
06/114,2004,2504,1754,185+0.6%78,5001016億2111万+1.38%11.951.47
06/104,0904,2354,0904,160+2.72%79,0001010億1405万+1.19%11.881.46
06/074,0254,1154,0104,050+0.62%57,100983億4301万-1.12%11.571.42
06/064,0404,1103,9904,025+0.75%82,800977億3595万-1.52%11.491.41
06/054,1254,1603,9353,995-4.77%158,400970億748万-2.25%11.411.4
06/044,2604,3654,1754,195-2.21%122,9001018億6393万+2.77%11.981.47
06/034,4154,4254,2304,290-0.12%151,0001041億7074万+5.48%12.251.51
05/314,3404,4204,2954,295-0.12%433,6001042億9215万+5.92%12.271.51
05/304,2004,3454,1954,300-2.16%134,6001044億1356万+6.41%12.281.51
05/294,7054,7204,3704,395-3.72%234,3001067億2037万+9.17%12.551.54
05/284,4654,6304,4354,565+3.51%241,9001108億4835万+13.9%13.041.6
05/274,2354,4104,2104,410+5.5%161,1001070億8461万+10.69%12.591.55
05/244,1104,2054,0604,180+0.6%67,6001014億9970万+5.53%11.941.47
05/234,1054,1954,0454,155+2.47%99,4001008億9264万+5.3%11.871.46
05/224,2954,3454,0504,055-5.15%110,600984億6442万+3.02%11.581.42
05/214,0954,3754,0954,275+5.82%169,0001038億651万+8.81%12.211.5
05/204,0404,1254,0104,0400%73,100981億18万+3.17%11.541.42
05/174,0804,1104,0004,040-0.74%62,600981億18万+3.43%11.541.42
05/163,9804,1253,9204,070+3.17%102,200988億2865万+4.65%11.621.43
05/154,0254,0903,9353,945-2.11%123,200957億9337万+2.02%11.271.39
05/144,0954,1253,9704,030-3.24%117,100978億5736万+4.98%11.511.42
05/133,8054,2303,8054,165+7.62%205,2001011億3546万+9.38%11.891.46
05/103,9054,1503,5453,870+0.78%514,600939億7221万+2.6%11.051.36
05/093,7053,8403,6603,840+4.35%83,800932億4374万+2.45%10.971.35
05/083,7403,7553,6353,680-2.13%85,800893億5858万-1.31%10.511.29
05/073,7853,8103,7253,760-0.4%81,900913億116万+1.08%10.741.32
05/023,8503,8803,7403,775-1.56%62,400916億6539万+1.92%10.781.33
05/013,9053,9353,8153,835-4.24%80,500931億2233万+4.01%10.951.35
04/303,8904,0403,8104,005+3.35%138,500972億5031万+9.13%11.441.41
04/263,8803,9753,7753,875+1.04%180,600940億9362万+6.11%11.071.36
04/253,9203,9703,8353,835-3.88%55,600931億2233万+5.5%10.951.35
04/243,9754,0003,8803,990+1.27%60,200968億8607万+10.43%11.391.4

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
1,020
4/9
439
1/17
177,600
7/12
--+13.53%
5/7
-23.93%
1/16
2009年
3月期
932
8/12
472
4/15

4/14
361,300
6/26
--+29.67%
5/19
-24.43%
10/10
2010年
3月期
795
4/2
550
2/25
70,300
7/21
--+9.66%
3/26
-8.05%
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+7.23%
1/19
-29.97%
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+8.84%
7/8
-9.11%
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+11.02%
6/28
-13.68%
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+10.87%
5/8
-9.86%
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
-7.43%
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+10.27%
6/15
-13.69%
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+16.16%
5/8
-10.13%
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+11.19%
5/11
-11.55%
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+12.5%
2/18
-14.23%
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+26.84%
3/27
-22.67%
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+20.01%
5/27
-9.36%
8/24
2022年
3月期
2,600
9/17
1,893
3/8

3/7
108,400
3/29
631億3378万459億6625万+8.38%
8/2
-11.09%
1/27
2023年
3月期
2,048
3/9
1,676
5/13
468,900
10/28
497億2999万406億9700万+6.83%
7/20
-5.99%
5/16
2024年
3月期
3,585
3/25
1,845
4/6
222,100
8/9
870億5177万448億70万+19.9%
4/11
-8.21%
10/4
最新3,370
2024/9/18
40,000818億3109万-3.66%
3,498

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)
2022/12/30 vs 2021/12/30
-22%(0.78倍)
2023/12/29 vs 2022/12/30
27%(1.27倍)
2024/09/18 vs 2023/12/29
41%(1.41倍)
過去安値
310円(2011/03/16)
987%(10.87倍)
3,370円(9/18)