1952 新日本空調

1952
2024/07/17
時価
1059億円
PER 予
12.47倍
2010年以降
5.95-26.13倍
(2010-2024年)
PBR
1.52倍
2010年以降
0.28-1.28倍
(2010-2024年)
配当 予
2.75%
ROE 予
12.21%
ROA 予
6.82%
資料
Link
CSV,JSON

株価チャート

株価

7/17

前日 (7/16)
4,245
始値
4,275
高値
4,365
安値
4,260
終値 +2.83%
4,365
出来高 -1.2%
74,400

乖離率

株価(5日)
移動平均値
+4.83%
4,164
株価(25日)
移動平均値
+9.23%
3,996
出来高(5日)
移動平均値
-13.85%
86,360

2024/02/21~2024/07/17

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
07/174,2754,3654,2604,365+2.83%74,4001059億9191万+9.23%12.471.27
07/164,1804,3254,1504,245+3.66%75,3001030億7804万+6.42%12.121.23
07/124,0404,1704,0254,0950%79,100994億3571万+2.76%11.691.19
07/114,0504,1003,9304,095+1.87%116,500994億3571万+2.79%11.691.19
07/104,0804,0803,9754,020-1.95%86,500976億1454万+0.98%11.481.17
07/093,8554,1353,8554,100+6.49%151,700995億5712万+3.02%11.711.19
07/083,8653,8703,8053,850-0.52%66,800934億8656万-3.36%10.991.12
07/053,9103,9653,8603,870-1.78%78,400939億7221万-3.27%11.051.13
07/043,8554,0153,8153,940+2.2%99,900956億7196万-1.94%11.251.15
07/033,9203,9453,7853,855-1.41%87,600936億797万-4.41%11.011.12
07/023,8503,9203,8153,910+1.43%53,800949億4349万-3.55%11.171.14
07/013,9803,9803,8403,855-3.26%94,000936億797万-5.51%11.011.12
06/283,9854,0103,9203,985+1.01%61,000967億6466万-2.88%11.381.16
06/273,9653,9903,9203,945-0.5%52,200957億9337万-4.01%11.271.15
06/263,9704,0053,9303,965+0.25%58,600962億7902万-3.74%11.321.15
06/253,8353,9653,8053,955+3.13%75,900960億3619万-4.05%11.291.15
06/243,8153,8853,7753,835+0.39%66,900931億2233万-7.26%10.951.12
06/213,8403,8753,8203,820-1.04%71,000927億5809万-7.8%10.911.11
06/203,8953,9303,8253,860-1.03%81,000937億2938万-7.03%11.021.12
06/193,8803,9353,8603,900-0.13%67,700947億67万-6.27%11.141.13
06/184,1254,1353,8403,905-3.7%110,900948億2208万-6.17%11.151.14
06/174,2404,2404,0554,055-4.92%71,900984億6442万-2.69%11.581.18
06/144,0304,2854,0304,265+5.57%88,4001035億6368万+2.23%12.181.24
06/134,1604,1954,0104,040-3.12%81,500981億18万-2.79%11.541.17
06/124,2254,3404,1704,170-0.36%104,6001012億5687万+0.53%11.911.21
06/114,2004,2504,1754,185+0.6%78,5001016億2111万+1.38%11.951.22
06/104,0904,2354,0904,160+2.72%79,0001010億1405万+1.19%11.881.21
06/074,0254,1154,0104,050+0.62%57,100983億4301万-1.12%11.571.18
06/064,0404,1103,9904,025+0.75%82,800977億3595万-1.52%11.491.17
06/054,1254,1603,9353,995-4.77%158,400970億748万-2.25%11.411.16
06/044,2604,3654,1754,195-2.21%122,9001018億6393万+2.77%11.981.22
06/034,4154,4254,2304,290-0.12%151,0001041億7074万+5.48%12.251.25
05/314,3404,4204,2954,295-0.12%433,6001042億9215万+5.92%12.271.25
05/304,2004,3454,1954,300-2.16%134,6001044億1356万+6.41%12.281.25
05/294,7054,7204,3704,395-3.72%234,3001067億2037万+9.17%12.551.28
05/284,4654,6304,4354,565+3.51%241,9001108億4835万+13.9%13.041.33
05/274,2354,4104,2104,410+5.5%161,1001070億8461万+10.69%12.591.28
05/244,1104,2054,0604,180+0.6%67,6001014億9970万+5.53%11.941.22
05/234,1054,1954,0454,155+2.47%99,4001008億9264万+5.3%11.871.21
05/224,2954,3454,0504,055-5.15%110,600984億6442万+3.02%11.581.18
05/214,0954,3754,0954,275+5.82%169,0001038億651万+8.81%12.211.24
05/204,0404,1254,0104,0400%73,100981億18万+3.17%11.541.17
05/174,0804,1104,0004,040-0.74%62,600981億18万+3.43%11.541.17
05/163,9804,1253,9204,070+3.17%102,200988億2865万+4.65%11.621.18
05/154,0254,0903,9353,945-2.11%123,200957億9337万+2.02%11.271.15
05/144,0954,1253,9704,030-3.24%117,100978億5736万+4.98%11.511.17
05/133,8054,2303,8054,165+7.62%205,2001011億3546万+9.38%11.891.21
05/103,9054,1503,5453,870+0.78%514,600939億7221万+2.6%11.051.13
05/093,7053,8403,6603,840+4.35%83,800932億4374万+2.45%10.971.12
05/083,7403,7553,6353,680-2.13%85,800893億5858万-1.31%10.511.07
05/073,7853,8103,7253,760-0.4%81,900913億116万+1.08%10.741.09
05/023,8503,8803,7403,775-1.56%62,400916億6539万+1.92%10.781.1
05/013,9053,9353,8153,835-4.24%80,500931億2233万+4.01%10.951.12
04/303,8904,0403,8104,005+3.35%138,500972億5031万+9.13%11.441.16
04/263,8803,9753,7753,875+1.04%180,600940億9362万+6.11%11.071.13
04/253,9203,9703,8353,835-3.88%55,600931億2233万+5.5%10.951.12
04/243,9754,0003,8803,990+1.27%60,200968億8607万+10.43%11.391.16
04/233,9453,9953,8703,940+0.38%93,900956億7196万+9.9%11.251.15
04/223,9354,0453,8153,925-0.13%185,500953億773万+10.31%11.211.14
04/193,9854,0703,7603,930-1.13%125,700954億2914万+11.55%11.221.14
04/183,8103,9903,7403,975+3.38%65,600965億2184万+14.13%11.351.16
04/173,8503,9153,7453,845+1.45%98,100933億6515万+11.77%10.981.12
04/163,9153,9453,7503,790-3.32%92,700920億2963万+11.37%10.821.1
04/153,7803,9303,7603,920+1.03%100,500951億8632万+16.46%11.191.14
04/123,9353,9453,8353,880-1.65%134,300942億1503万+16.55%11.081.13
04/113,8303,9753,6753,945+4.37%205,500957億9337万+19.91%11.271.15
04/103,6503,8503,6353,780+4.28%212,400917億8681万+16.31%10.791.1
04/093,5303,6853,5053,625+3.13%101,200880億2306万+12.72%10.351.05
04/083,2953,5153,2753,515+8.15%125,000853億5202万+10.4%10.041.02
04/053,1853,2553,1303,250-0.15%34,600789億1723万+2.98%9.280.94
04/043,3003,3103,2453,255-0.31%25,700790億3864万+3.7%9.30.95
04/033,2653,3103,1853,265-0.31%49,600792億8146万+4.51%9.320.95
04/023,3553,3853,2253,275-2.38%70,600795億2428万+5.41%9.350.95
04/013,5003,5003,3353,355-3.17%78,900814億6686万+8.58%9.580.98
03/293,4453,4703,3803,465+3.59%59,600841億3790万+12.83%11.041.01
03/283,3503,3903,3153,345-0.59%60,100812億2404万+9.82%10.660.97
03/273,4353,4403,3503,365-1.32%106,600817億968万+11.17%10.720.98
03/263,4503,4853,3753,410-3.54%98,200828億238万+13.44%10.870.99
03/253,5103,5853,4853,535+2.32%106,300858億3766万+18.5%11.271.03
03/223,3453,4953,3053,455+5.02%136,900838億9508万+17.08%11.011
03/213,3303,3503,2453,290-0.15%76,000798億8852万+12.48%10.490.96
03/193,2803,2953,2053,295+1.38%68,200800億993万+13.43%10.50.96
03/183,2103,2853,2003,250+5.86%80,800789億1723万+12.77%10.360.94
03/152,9473,1002,9393,070+5.35%85,200745億4643万+7.31%9.780.89
03/142,9152,9402,8872,914+0.52%14,300707億5840万+2.43%9.290.85
03/132,9582,9712,8742,899-0.65%19,700703億9417万+2.29%9.240.84
03/122,8792,9192,8512,918+1.28%35,400708億5553万+3.33%9.30.85
03/112,9202,9512,8372,881-3.42%33,300699億5709万+2.45%9.180.84
03/082,9042,9882,9042,983+2.26%33,700724億3387万+6.5%9.510.87
03/072,9712,9952,8932,917-0.95%26,700708億3125万+4.78%9.30.85
03/062,8852,9802,8802,945+0.89%41,700715億1115万+6.39%9.390.86
03/052,8222,9202,8222,919+3.44%39,400708億7981万+6.15%9.30.85
03/042,8102,8512,8012,822+0.28%39,800685億2443万+3.29%8.990.82
03/012,8292,8422,7872,814-0.53%25,000683億3018万+3.49%8.970.82
02/292,8722,8722,8102,829-1.5%20,900686億9441万+4.58%9.020.82
02/282,8492,8832,8492,872+0.98%27,300697億3855万+6.65%9.150.84
02/272,8642,8932,8302,844-0.84%35,600690億5864万+6.16%9.060.83
02/262,8752,8952,8452,868-0.21%32,200696億4142万+7.62%9.140.83
02/222,8522,8742,8472,874+1.05%20,100697億8711万+8.49%9.160.84
02/212,8362,8462,8032,844-0.25%21,800690億5864万+7.97%9.060.83

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4,365
2024/7/17
74,4001059億9191万+9.23%
3,996

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)
2024/07/17 vs 2023/12/29
83%(1.83倍)
過去安値
310円(2011/03/16)
1308%(14.08倍)
4,365円(7/17)