3004 神栄

3004
2024/07/26
時価
75億円
PER 予
5.51倍
2010年以降
赤字-59.45倍
(2010-2024年)
PBR
0.98倍
2010年以降
0.44-5.62倍
(2010-2024年)
配当 予
4.95%
ROE 予
17.73%
ROA 予
5.08%
資料
Link
CSV,JSON

株価チャート

株価

7/26

前日 (7/25)
1,807
始値
1,811
高値
1,849
安値
1,811
終値 +0.55%
1,817
出来高 -70.78%
4,500

乖離率

株価(5日)
移動平均値
-0.82%
1,832
株価(25日)
移動平均値
-1.78%
1,850
出来高(5日)
移動平均値
-44.58%
8,120

2024/03/04~2024/07/26

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
07/261,8111,8491,8111,817+0.55%4,50075億7416万-1.78%5.510.98
07/251,8501,8501,8031,807-0.82%15,40075億3247万-2.38%5.470.97
07/241,8521,8521,8201,822-1.88%11,10075億9500万-1.62%5.520.98
07/231,8561,8691,8441,857+0.11%4,00077億4090万+0.32%5.631
07/221,8541,8631,8361,855+0.82%5,60077億3256万+0.27%5.621
07/191,8571,8721,8401,840-0.33%4,30076億7004万-0.54%5.570.99
07/181,8451,8531,8381,846-0.7%5,00076億9505万-0.27%5.590.99
07/171,8631,8781,8591,859-0.21%4,00077億4924万+0.43%5.631
07/161,8401,8651,8401,863+1.36%4,10077億6591万+0.49%5.641
07/121,8441,8651,8251,838-0.65%4,80076億6170万-0.97%5.570.99
07/111,8301,8901,8301,850+1.09%5,00077億1172万-0.48%5.610.99
07/101,8551,8551,8281,830-1.19%9,00076億2835万-1.56%5.540.98
07/091,8511,8531,8271,852+0.05%8,40077億2006万-0.54%5.611
07/081,8671,8681,8441,851-0.05%3,70077億1589万-0.64%5.610.99
07/051,8881,8881,8511,852-0.54%6,00077億2006万-0.7%5.611
07/041,8721,8731,8601,862-0.05%4,00077億6174万-0.32%5.641
07/031,8761,8871,8621,863-1.06%6,30077億6591万-0.27%5.641
07/021,8941,9001,8761,883+0.11%5,70078億4928万+0.8%5.711.01
07/011,8461,8811,8461,881+2.06%8,20078億4094万+0.59%5.71.01
06/281,8521,8591,8341,843-0.49%5,10076億8254万-1.55%5.580.99
06/271,8511,8521,8381,852+0.05%4,50077億2006万-1.23%5.611
06/261,8811,8811,8291,851-1.12%10,80077億1589万-1.54%5.610.99
06/251,8961,8961,8681,872-0.43%4,80078億343万-0.53%5.671.01
06/241,8691,8811,8531,880+2.62%13,40078億3678万-0.05%5.71.01
06/211,8431,8561,8261,832+0.16%4,50076億3669万-2.66%5.550.98
06/201,8261,8291,8111,829+0.16%7,10076億2418万-3.02%5.540.98
06/191,8101,8351,8101,826+1%6,60076億1168万-3.28%5.530.98
06/181,8281,8311,8081,808-1.04%5,70075億3664万-4.34%5.480.97
06/171,8451,8451,8011,827-1.77%30,70076億1584万-3.54%5.540.98
06/141,8561,8791,8561,860+0.22%5,70077億5341万-1.95%5.641
06/131,8721,9111,8541,856-0.54%5,20077億3673万-2.16%5.621
06/121,9031,9031,8661,866-2.46%9,40077億7842万-1.32%5.651
06/111,9221,9221,9011,913-0.05%5,60079億7434万+1.49%5.81.03
06/101,9201,9381,9111,914-0.21%5,80079億7850万+1.97%5.81.03
06/071,9021,9191,8971,918+3.01%6,50079億9518万+2.62%5.811.03
06/061,9031,9031,8621,862-1.64%3,40077億6174万+0.16%5.641
06/051,9001,9001,8771,893+0.85%5,60078億9097万+2.16%5.741.02
06/041,9321,9331,8771,877-1.73%5,00078億2427万+1.79%5.691.01
06/031,9221,9361,9091,910-0.62%7,60079億6183万+3.97%5.791.03
05/311,8721,9251,8651,922+2.67%5,90080億1185万+5.08%5.821.03
05/301,8501,8741,8401,872+0.38%10,10078億343万+2.86%5.671.01
05/291,9031,9041,8651,865-2.61%9,70077億7425万+2.81%5.651
05/281,9241,9331,9081,915-0.57%4,60079億8267万+5.86%5.81.03
05/271,9501,9501,9241,926-0.47%4,10080億2853万+7.3%5.841.03
05/241,9501,9591,9301,935-2.22%12,70080億6604万+8.71%5.861.04
05/231,8541,9881,8541,979+4.82%36,80082億4946万+12.12%61.06
05/221,8961,9281,8501,888+1.72%8,20078億7012万+7.89%5.721.01
05/211,9161,9251,8501,856-2.78%19,80077億3673万+6.73%5.621
05/201,9271,9771,9021,909-0.42%13,40079億5766万+10.41%5.781.03
05/171,8871,9441,8721,917+2.29%12,90079億9101万+11.65%5.811.03
05/161,8801,8881,8681,874-0.37%10,00078億1176万+9.91%5.681.01
05/151,9601,9601,8671,881-2.03%14,70078億4094万+10.97%5.71.01
05/141,9072,0001,9001,920+0.63%63,20080億352万+13.95%5.821.03
05/131,8111,9081,8021,908+3.14%72,80079億5349万+14.05%5.781.03
05/101,7121,8901,6961,850+8%126,60077億1172万+11.31%5.610.99
05/091,7051,7151,7001,713-0.06%5,50071億4064万+3.57%5.190.92
05/081,7071,7171,7011,714+0.41%3,80071億4480万+3.82%5.190.92
05/071,7081,7211,7031,707+0.12%5,80071億1562万+3.45%5.170.92
05/021,7261,7261,6901,705+1.13%7,10071億729万+3.52%5.170.92
05/011,6851,7061,6801,686-1.06%9,50070億2809万+2.43%5.110.91
04/301,6771,7151,6771,704+1.67%6,50071億312万+3.4%5.160.92
04/261,6901,7101,6651,676-0.83%26,60069億8640万+1.7%5.080.9
04/251,7051,7141,6901,690-1.23%13,70070億4476万+2.49%5.120.91
04/241,7061,7351,7021,711+0.29%14,20071億3230万+3.7%5.180.92
04/231,7311,7451,6771,706-0.81%18,60071億1146万+3.52%5.170.92
04/221,7401,7491,7101,720-1.21%42,80071億6982万+4.5%5.210.92
04/191,5711,7441,5411,741+10.82%155,60072億5735万+6.03%5.270.94
04/181,5511,5801,5511,571+1.75%6,50065億4871万-4.09%4.760.84
04/171,5641,5671,5281,544-1.09%18,60064億3616万-5.85%4.680.83
04/161,5961,5991,5611,561-2.62%23,00065億702万-5.05%4.730.84
04/151,6041,6151,5911,603-0.12%8,40066億8210万-2.67%4.860.86
04/121,6041,6191,6041,605-0.86%12,60066億9044万-2.73%4.860.86
04/111,6121,6321,6101,619+0.5%8,00067億4880万-1.94%4.910.87
04/101,6171,6261,6111,611-0.37%6,00067億1545万-2.54%4.880.87
04/091,6131,6251,6131,617+0.37%4,40067億4046万-2.24%4.90.87
04/081,6321,6441,6111,611-0.68%8,00067億1545万-2.66%4.880.87
04/051,6161,6291,6031,622-0.43%13,30067億6130万-2.11%4.910.87
04/041,6421,6421,6271,629-0.79%4,10067億9048万-1.75%4.940.88
04/031,6211,6481,6171,642+0.61%6,80068億4467万-1.08%4.980.88
04/021,6551,6581,6311,632-1.33%12,60068億299万-1.69%4.940.88
04/011,7001,7111,6521,654-1.78%14,40068億9469万-0.42%5.010.89
03/291,6491,6881,6471,684+3.12%11,30070億1975万+1.32%4.160.9
03/281,6551,6701,6331,633-3.37%18,50068億716万-1.69%4.040.88
03/271,7151,7151,6811,690-1.34%17,50070億4476万+1.68%4.180.91
03/261,7191,7191,6871,713+0.12%11,10071億4064万+3.19%4.230.92
03/251,7171,7351,7001,711+0.65%17,50071億3230万+3.38%4.230.92
03/221,7211,7231,6861,700-0.58%14,70070億8645万+3.09%4.20.91
03/211,6711,7321,6711,710+2.89%25,10071億2813万+3.89%4.230.92
03/191,6661,6701,6501,662+0.12%4,00069億2804万+1.03%4.110.89
03/181,6281,6681,6281,660+2.47%8,00069億1971万+0.79%4.10.89
03/151,6261,6341,6201,620-1.7%5,80067億5297万-1.7%40.87
03/141,6271,6511,6241,648+1.29%7,30068億6968万-0.24%4.070.89
03/131,6391,6401,6081,627-0.49%8,00067億8214万-1.63%4.020.87
03/121,6151,6371,6081,635-0.3%13,40068億1549万-1.39%4.040.88
03/111,6531,6601,6181,640-1.56%19,10068億3634万-1.44%4.050.88
03/081,6431,6871,6431,666+1.52%14,90069億4472万-0.54%4.120.9
03/071,6721,6721,6371,641-1.74%6,90068億4050万-2.44%4.060.88
03/061,6431,6751,6351,670+1.71%8,60069億6139万-1.12%4.130.9
03/051,6531,6531,6251,642+0.55%8,80068億4467万-3.24%4.060.88
03/041,6511,6681,6331,633-1.33%16,90068億716万-4.11%4.040.88

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
3,120
312
6/29

312
6/13
1,590
159
1/16
34,500
345,000
6/13
--+12.5%
10/4
-20.88%
1/16
2009年
3月期
2,250
225
5/19
950
95
2/25
15,500
155,000
2/25
--+15.41%
3/24
-31.11%
10/8
2010年
3月期
1,630
163
7/7
1,050
105
11/24
9,700
97,000
7/3
--+23.8%
4/15
-16.85%
11/24
2011年
3月期
1,990
199
4/15
1,110
111
3/16
355,800
3,558,000
4/15
78億8040万43億9560万+13.67%
12/21
-24.28%
3/15
2012年
3月期
1,850
185
12/12
1,150
115
8/9
707,000
7,070,000
12/7
73億2600万45億5400万+30.02%
12/9
-11.17%
8/8
2013年
3月期
4,180
418
3/12
970
97
10/15

97
10/12

他2件
2,654,500
26,545,000
3/6
165億5280万38億4120万+166.9%
3/11
-20.32%
5/16
2014年
3月期
3,840
384
7/10
1,370
137
6/7
8,840,400
88,404,000
6/20
152億640万54億2520万+69.97%
7/10
-24.53%
6/7
2015年
3月期
2,500
250
6/27

250
6/26
1,670
167
5/13
379,000
3,790,000
5/30
99億66億1320万+17.04%
6/11
-8.2%
7/11
2016年
3月期
2,100
210
6/23
960
96
2/12
2,465,500
24,655,000
12/10
83億1600万38億160万+31.11%
12/14
-23.64%
1/21
2017年
3月期
2,130
213
3/14
940
94
4/6
1,741,300
17,413,000
12/20
84億3480万37億2240万+22.95%
12/20
-13.43%
4/13
2018年
3月期
1,900
190
4/3
1,387
3/26
322,200
3,222,000
9/25
75億2400万54億9252万+9.54%
9/26
-8.52%
11/16
2019年
3月期
1,505
5/14
712
12/25
278,000
2/26
59億5980万28億1952万+6%
2/28
-27.75%
12/25
2020年
3月期
874
1/22
359
3/19
1,191,200
1/22
34億6104万14億2164万+19.59%
4/14
-38.36%
3/13
2021年
3月期
2,382
1/13
441
8/3
4,385,800
1/12
94億3272万17億4636万+134.63%
1/12
-16.81%
3/8
2022年
3月期
1,449
6/10
763
12/14
662,100
12/24
57億3804万30億2148万+36.48%
12/24
-16.48%
8/5
2023年
3月期
989
4/20
730
9/28
567,800
9/15
41億2264万30億4300万+30.58%
4/26
-7.82%
9/28
2024年
3月期
1,978
12/19
822
4/7
947,800
4/24
82億4529万34億2650万+24.92%
9/4
-12.81%
2/15
最新1,817
2024/7/26
4,50075億7416万-1.78%
1,850

年間値上がり率

1984/12/28 vs 1983/12/28
52%(1.52倍)
1985/12/28 vs 1984/12/28
18%(1.18倍)
1986/12/27 vs 1985/12/28
-14%(0.86倍)
1987/12/26 vs 1986/12/27
42%(1.42倍)
1988/12/28 vs 1987/12/26
60%(1.6倍)
1989/12/29 vs 1988/12/28
45%(1.45倍)
1990/12/28 vs 1989/12/29
-47%(0.53倍)
1991/12/30 vs 1990/12/28
-5%(0.95倍)
1992/12/30 vs 1991/12/30
-29%(0.71倍)
1993/12/30 vs 1992/12/30
4%(1.04倍)
1994/12/30 vs 1993/12/30
44%(1.44倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-33%(0.67倍)
1997/12/30 vs 1996/12/30
-56%(0.44倍)
1998/12/30 vs 1997/12/30
8%(1.08倍)
1999/12/30 vs 1998/12/30
-7%(0.93倍)
2000/12/29 vs 1999/12/30
-8%(0.92倍)
2001/12/28 vs 2000/12/29
-8%(0.92倍)
2002/12/30 vs 2001/12/28
-39%(0.61倍)
2003/12/30 vs 2002/12/30
123%(2.23倍)
2004/12/30 vs 2003/12/30
55%(1.55倍)
2005/12/30 vs 2004/12/30
65%(1.65倍)
2006/12/29 vs 2005/12/30
-46%(0.54倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-33%(0.67倍)
2009/12/30 vs 2008/12/30
-7%(0.93倍)
2010/12/30 vs 2009/12/30
16%(1.16倍)
2011/12/30 vs 2010/12/30
5%(1.05倍)
2012/12/28 vs 2011/12/30
-26%(0.74倍)
2013/12/30 vs 2012/12/28
124%(2.24倍)
2014/12/30 vs 2013/12/30
-24%(0.76倍)
2015/12/30 vs 2014/12/30
-22%(0.78倍)
2016/12/30 vs 2015/12/30
13%(1.13倍)
2017/12/29 vs 2016/12/30
-13%(0.87倍)
2018/12/28 vs 2017/12/29
-40%(0.6倍)
2019/12/30 vs 2018/12/28
-20%(0.8倍)
2020/12/30 vs 2019/12/30
11%(1.11倍)
2021/12/30 vs 2020/12/30
23%(1.23倍)
2022/12/30 vs 2021/12/30
-22%(0.78倍)
2023/12/29 vs 2022/12/30
142%(2.42倍)
2024/07/26 vs 2023/12/29
-4%(0.96倍)
過去安値
359円(2020/03/19)
406%(5.06倍)
1,817円(7/26)