1992 神田通信機

1992
2024/03/28
時価
59億円
PER 予
17.84倍
2010年以降
赤字-34.28倍
(2010-2023年)
PBR
1倍
2010年以降
0.3-0.86倍
(2010-2023年)
配当 予
2.67%
ROE 予
5.58%
ROA 予
3.67%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,455
始値
2,394
高値
2,394
安値
2,245
終値 -6.97%
2,284
出来高 +127.27%
2,500

乖離率

株価(5日)
移動平均値
-2.64%
2,346
株価(25日)
移動平均値
-1.17%
2,311
出来高(5日)
移動平均値
+111.86%
1,180

2023/10/13~2024/03/28

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
03/282,3942,3942,2452,284-6.97%2,50059億9145万-1.17%17.841
03/272,3602,4802,3602,455+4.07%1,10064億4002万+6.32%19.171.07
03/262,3352,3632,3352,359+1.07%1,10061億8819万+2.43%18.421.03
03/252,3502,3742,3172,334+1.48%1,10061億2261万+1.52%18.231.02
03/222,3002,3002,3002,300+0.09%10060億3342万+0.26%17.961
03/212,2672,3182,2642,298-0.65%1,30060億2817万+0.22%17.951
03/192,3262,3562,3132,313-1.53%1,20060億6752万+0.87%18.061.01
03/182,3492,3782,3482,3490%1,30061億6196万+2.53%18.351.02
03/152,3492,3492,3492,349+3.57%10061億6196万+2.53%18.351.02
03/142,3042,3042,2242,268-1.61%90059億4947万-0.96%17.710.99
03/132,3052,3052,3052,3050%10060億4653万+0.48%181
03/122,2912,3412,2912,305+2.86%1,80060億4653万+0.61%181
03/112,2072,2732,1802,241-6.16%3,50058億7865万-2.01%17.50.98
03/082,4842,4842,3882,388-3.86%1,30062億6426万+4.55%18.651.04
03/072,5442,5442,4502,484-2.36%90065億1609万+9.14%19.41.08
03/062,5972,5972,4012,544+7.34%1,90066億7348万+12.32%19.871.11
03/052,4002,6602,3702,370+3.04%6,60062億1704万+5.29%18.511.03
03/042,1912,3002,1912,300+2.63%1,10060億3342万+2.45%17.961
03/012,2412,2412,2412,241+1.86%10058億7865万-0.13%17.50.98
02/292,2162,2332,1792,200-0.68%1,10057億7109万-2%17.180.96
02/282,2032,2182,1712,215+0.68%40058億1044万-1.38%17.30.97
02/272,1932,2412,1852,200-1.87%90057億7109万-1.96%17.180.96
02/262,1922,2422,1532,242+1.17%90058億8127万+0.18%17.510.98
02/222,2202,2202,1232,216-0.18%1,60058億1307万-0.67%17.310.97
02/212,2202,2202,2202,2200%20058億2356万-0.22%17.340.97
02/202,1502,2472,1502,220-4.02%7,00058億2356万+0.27%17.340.97
02/192,2712,3342,2712,313+2.66%60060億6752万+4.95%18.061.01
02/162,2012,2532,2012,253+1.12%60059億1013万+2.64%17.60.98
02/152,2742,2802,2282,228-2.02%60058億4454万+1.83%17.40.97
02/142,2302,2742,2242,274-0.26%60059億6521万+4.41%17.760.99
02/132,2792,2802,2792,280+0.04%40059億8095万+5.12%17.810.99
02/092,3302,3302,2792,279-2.19%60059億7833万+5.75%17.80.99
02/082,3312,3312,3302,330-0.47%20061億1211万+8.83%18.21.02
02/072,3482,3502,2502,341-0.34%1,70061億4097万+10.37%18.281.02
02/062,2522,3492,1732,349+4.4%9,00061億6196万+11.8%18.351.02
02/052,1982,2502,1502,250+2.37%2,20059億226万+8.23%17.570.98
02/022,1982,1982,1482,198+1.38%30057億6585万+6.65%17.170.96
02/012,2192,2192,1682,168-1.14%40056億8715万+6.01%16.930.94
01/312,1932,2242,1932,1930%40057億5273万+7.92%17.130.96
01/302,3082,3082,1432,193-0.68%1,40057億5273万+8.73%17.130.96
01/292,2702,2702,1622,208-0.54%1,50057億9208万+10.46%17.240.96
01/262,2752,2752,2202,220-2.42%90058億2356万+11.9%17.340.97
01/252,2572,2882,2572,275+0.8%1,30059億6784万+15.66%17.770.99
01/232,2122,2572,2122,257+1.85%30059億2062万+15.86%17.630.98
01/222,1952,3052,1952,216+2.36%1,80058億1307万+14.82%17.310.97
01/192,1112,1652,1002,165+4.74%50056億7928万+13.17%16.910.94
01/182,0752,0962,0672,067-0.34%80054億2221万+8.96%16.140.9
01/172,0592,0772,0262,074+1.22%1,10054億4057万+9.91%16.20.9
01/161,9652,0971,9652,049+4.81%1,30053億7499万+9.34%160.89
01/151,9541,9551,9541,955+0.1%20051億2840万+4.94%15.270.85
01/122,0962,0961,9501,953-7.13%2,80051億2316万+5.23%15.250.85
01/112,0702,1032,0012,103+1.59%2,40055億1664万+13.74%16.420.92
01/102,0272,0702,0252,070+4.18%1,60054億3007万+12.75%16.170.9
01/092,0402,0401,9871,987-2.45%50052億1235万+8.94%15.520.87
01/052,0802,0812,0362,037+4.46%90053億4351万+12.23%15.910.89
01/041,9332,0001,9071,950+2.31%90051億1529万+8.15%15.230.85
2023
12/291,8501,9071,8501,906+3.03%2,00049億9987万+6.3%14.890.83
12/281,8211,8501,8201,850+1.65%1,30048億5296万+3.64%14.450.81
12/271,8201,8201,8201,8200%1,80047億7427万+2.25%14.210.79
12/261,8181,8201,8181,820+1.05%40047億7427万+2.19%14.210.79
12/251,8101,8101,8011,801+0.06%30047億2443万+1.52%14.070.79
12/211,7791,8001,7761,800-1.04%50047億2180万+1.75%14.060.78
12/201,8181,8191,8181,8190%40047億7164万+3.06%14.210.79
12/191,7601,8191,7601,819+3.35%40047億7164万+3.35%14.210.79
12/181,7601,7601,7601,760-3.72%10046億1687万+0.34%13.750.77
12/141,8201,8281,8201,828+1.56%20047億9525万+4.4%14.280.8
12/131,8001,8001,8001,8000%10047億2180万+3.09%14.060.78
12/121,8001,8001,7991,800+0.06%1,50047億2180万+3.39%14.060.78
12/111,7991,7991,7991,7990%1,30047億1918万+3.69%14.050.78
12/081,7761,7991,7761,799+1.87%20047億1918万+4.05%14.050.78
12/061,7991,7991,7661,766-1.83%20046億3261万+2.38%13.790.77
12/051,7931,8001,7931,799+1.52%30047億1918万+4.47%14.050.78
12/041,7721,7721,7721,7720%10046億4835万+3.2%13.840.77
12/011,7791,7931,7721,772-0.28%30046億4835万+3.44%13.840.77
11/291,7771,7771,7771,7770%30046億6147万+3.92%13.880.77
11/281,7771,7771,7771,777+0.28%10046億6147万+4.04%13.880.77
11/271,7721,7741,7721,7720%60046億4835万+3.87%13.840.77
11/241,7721,7721,7721,772+0.23%10046億4835万+3.87%13.840.77
11/221,7601,7681,7601,768+2.79%40046億3786万+3.76%13.810.77
11/211,7201,7201,7201,7200%10045億1195万+1.06%13.430.75
11/201,7201,7201,7201,720+1.18%10045億1195万+1%13.430.75
11/171,7011,7011,7001,700-1.68%50044億5948万-0.29%13.280.74
11/151,8261,8261,7291,729-5.42%50045億3555万+1.29%13.50.75
11/141,8141,8771,8141,828+10.52%2,40047億9525万+6.96%14.280.8
11/131,6811,6811,6541,654-1.66%60043億3881万-3.1%12.920.72
11/101,6821,6821,6821,6820%30044億1226万-1.69%13.140.73
11/091,6821,6821,6821,682-0.71%10044億1226万-1.92%13.140.73
11/081,6941,6941,6941,694+0.24%10044億4374万-1.28%13.230.74
11/071,6901,6901,6901,690+0.42%30044億3325万-1.57%13.20.74
11/011,6831,6831,6831,6830%10044億1489万-2.09%13.140.73
10/311,6831,6831,6831,6830%20044億1489万-2.21%13.140.73
10/271,6831,6831,6831,683+1.57%10044億1489万-2.26%13.140.73
10/261,6571,6571,6571,657+0.42%20043億4668万-3.77%12.940.72
10/241,6501,6501,6501,650-2.37%20043億2832万-4.29%12.890.72
10/231,6901,6901,6901,690-0.12%10044億3325万-2.09%13.20.74
10/191,6751,6921,6701,692+1.01%1,00044億3850万-2.14%13.210.74
10/181,6731,6751,6731,675+0.12%30043億9390万-3.29%13.080.73
10/171,6721,6731,6721,673-0.83%40043億8865万-3.68%13.070.73
10/161,6871,6871,6871,687-2.32%30044億2538万-3.05%13.180.74
10/131,7401,7401,7271,727-0.75%20045億3031万-0.92%13.490.75

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
833
250
5/28
450
135
11/22
237,600
792,000
5/28
--+19.91%
5/28
-15.75%
11/22
2009年
3月期
557
167
5/26

167
5/23
330
99
3/10
11,700
39,000
3/10
--+17.84%
4/30
-15.65%
11/17
2010年
3月期
507
152
7/22
363
109
4/2
7,500
25,000
6/11
--+10.66%
7/22
-12.23%
11/30
2011年
3月期
517
155
3/14
380
114
3/15
8,400
28,000
12/10
13億5533万9億9682万+7.97%
3/14
-15.37%
3/17
2012年
3月期
483
145
4/18

145
4/14
417
125
3/30

125
3/29

他6件
5,400
18,000
12/9
12億6789万10億9301万+7.59%
1/11
-6.12%
4/4
2013年
3月期
420
126
4/10

126
4/6

他2件
347
104
12/4

104
10/12
8,100
27,000
3/19
11億175万9億938万+11.29%
1/11
-8.15%
10/17
2014年
3月期
883
265
1/17
370
111
4/8
352,800
1,176,000
1/16
23億1718万9億7059万+47.51%
1/16
-12.06%
2/21
2015年
3月期
813
244
7/15
450
135
5/22
550,800
1,836,000
3/25
21億3355万11億8045万+31.06%
7/14
-10.17%
10/14
2016年
3月期
800
240
6/18
417
125
2/12
164,400
548,000
6/18
20億9858万10億9301万+19.59%
3/16
-29.46%
8/25
2017年
3月期
660
198
3/9
453
136
6/28
102,900
343,000
4/28
17億3133万11億8919万+7.46%
3/9
-12.41%
5/19
2018年
3月期
1,300
3,900
1/25
567
170
4/14
240,900
80,300
1/25
34億1019万13億6301万+46.05%
1/24
-13.49%
2/16
2019年
3月期
1,033
3,100
3/11
640
1,920
12/25
172,800
57,600
3/11
27億1066万16億7886万+19.05%
3/8
-7.66%
3/5
2020年
3月期
1,395
1/9
652
1,957
5/15
489,600
163,200
4/22
36億5940万17億1121万+37.58%
1/8
-23.62%
3/13
2021年
3月期
1,223
2/8
750
4/6

4/3
28,800
11/10
32億820万19億6742万+14.99%
2/8
-12.74%
7/9
2022年
3月期
1,296
12/8
878
5/13
23,500
5/13
33億9970万23億319万+14%
10/11
-11.99%
5/14
2023年
3月期
1,916
11/9
1,043
5/2
220,200
11/9
50億2610万27億3602万+24.03%
7/29
-9.51%
1/16
最新2,284
2024/3/28
2,50059億9145万-1.17%
2,311

年間値上がり率

1990/12/25 vs 1989/12/28
-16%(0.84倍)
1991/12/25 vs 1990/12/25
-12%(0.88倍)
1992/12/25 vs 1991/12/25
-50%(0.5倍)
1993/12/29 vs 1992/12/25
-19%(0.81倍)
1994/12/29 vs 1993/12/29
135%(2.35倍)
1995/12/28 vs 1994/12/29
-49%(0.51倍)
1996/12/25 vs 1995/12/28
0%(1倍)
1997/12/30 vs 1996/12/25
-74%(0.26倍)
1998/12/25 vs 1997/12/30
29%(1.29倍)
1999/12/30 vs 1998/12/25
270%(3.7倍)
2000/12/25 vs 1999/12/30
-54%(0.46倍)
2001/12/26 vs 2000/12/25
-56%(0.44倍)
2002/12/27 vs 2001/12/26
-39%(0.61倍)
2003/12/25 vs 2002/12/27
23%(1.23倍)
2004/12/30 vs 2003/12/25
21%(1.21倍)
2005/12/30 vs 2004/12/30
75%(1.75倍)
2006/12/29 vs 2005/12/30
-17%(0.83倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/29 vs 2007/12/28
-29%(0.71倍)
2009/12/30 vs 2008/12/29
-5%(0.95倍)
2010/12/30 vs 2009/12/30
8%(1.08倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
9%(1.09倍)
2014/12/30 vs 2013/12/30
32%(1.32倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
32%(1.32倍)
2018/12/28 vs 2017/12/29
5%(1.05倍)
2019/12/30 vs 2018/12/28
25%(1.25倍)
2020/12/30 vs 2019/12/30
1%(1.01倍)
2021/12/30 vs 2020/12/30
24%(1.24倍)
2022/12/29 vs 2021/12/30
23%(1.23倍)
2023/12/29 vs 2022/12/29
27%(1.27倍)
2024/03/28 vs 2023/12/29
20%(1.2倍)
過去安値
277円(2002/11/21)
726%(8.26倍)
2,284円(3/28)