3004 神栄

3004
2024/03/28
時価
68億円
PER 予
4.77倍
2010年以降
赤字-59.45倍
(2010-2023年)
PBR
1.03倍
2010年以降
0.63-5.62倍
(2010-2023年)
配当 予
3.06%
ROE 予
21.54%
ROA 予
5.34%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,690
始値
1,655
高値
1,670
安値
1,633
終値 -3.37%
1,633
出来高 +5.71%
18,500

乖離率

株価(5日)
移動平均値
-3.32%
1,689
株価(25日)
移動平均値
-1.69%
1,661
出来高(5日)
移動平均値
+16.65%
15,860

2023/10/30~2024/03/28

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
03/281,6551,6701,6331,633-3.37%18,50068億716万-1.69%4.771.03
03/271,7151,7151,6811,690-1.34%17,50070億4476万+1.68%4.941.06
03/261,7191,7191,6871,713+0.12%11,10071億4064万+3.19%51.08
03/251,7171,7351,7001,711+0.65%17,50071億3230万+3.38%51.08
03/221,7211,7231,6861,700-0.58%14,70070億8645万+3.09%4.971.07
03/211,6711,7321,6711,710+2.89%25,10071億2813万+3.89%51.08
03/191,6661,6701,6501,662+0.12%4,00069億2804万+1.03%4.861.05
03/181,6281,6681,6281,660+2.47%8,00069億1971万+0.79%4.851.04
03/151,6261,6341,6201,620-1.7%5,80067億5297万-1.7%4.731.02
03/141,6271,6511,6241,648+1.29%7,30068億6968万-0.24%4.811.04
03/131,6391,6401,6081,627-0.49%8,00067億8214万-1.63%4.751.02
03/121,6151,6371,6081,635-0.3%13,40068億1549万-1.39%4.781.03
03/111,6531,6601,6181,640-1.56%19,10068億3634万-1.44%4.791.03
03/081,6431,6871,6431,666+1.52%14,90069億4472万-0.54%4.871.05
03/071,6721,6721,6371,641-1.74%6,90068億4050万-2.44%4.791.03
03/061,6431,6751,6351,670+1.71%8,60069億6139万-1.12%4.881.05
03/051,6531,6531,6251,642+0.55%8,80068億4467万-3.24%4.81.03
03/041,6511,6681,6331,633-1.33%16,90068億716万-4.11%4.771.03
03/011,6701,6701,6501,655-0.6%11,30068億9886万-3.27%4.841.04
02/291,6621,6801,6501,665+0.18%12,40069億4055万-3.03%4.861.05
02/281,6431,6731,6421,662+0.91%6,90069億2804万-3.54%4.861.05
02/271,6611,6641,6311,647-0.84%19,10068億6551万-4.8%4.811.04
02/261,6741,6901,6511,661-0.54%12,40069億2387万-4.32%4.851.05
02/221,6711,6741,6481,670+0.66%11,00069億6139万-4.19%4.881.05
02/211,6731,6811,6511,659-0.18%17,00069億1554万-5.15%4.851.04
02/201,6531,6621,6381,662+1.03%12,60069億2804万-5.35%4.861.05
02/191,5921,6481,5861,645+3.59%14,90068億5718万-6.75%4.811.04
02/161,5871,5971,5461,588+2.12%60,90066億1957万-10.38%4.641
02/151,6321,6431,5531,555-4.66%84,00064億8201万-12.84%4.540.98
02/141,6761,6761,6121,631-3.15%47,30067億9882万-9.19%4.771.03
02/131,6951,6981,6731,684-1.06%15,90070億1975万-6.76%4.921.06
02/091,6911,7311,6911,702+0.53%16,00070億9478万-6.17%4.971.07
02/081,7031,7071,6501,693-1.11%48,70070億5727万-7.08%4.951.07
02/071,7021,7241,6911,712+0.59%34,90071億3647万-6.45%51.08
02/061,7161,7381,6851,702-2.24%42,50070億9478万-7.3%4.971.07
02/051,7751,7751,6621,741-2.25%119,20072億5735万-5.53%5.091.1
02/021,9761,9761,7201,781-6.07%241,30074億2409万-3.63%5.21.12
02/011,8521,9021,8521,896+2.43%35,80079億347万+2.43%5.541.19
01/311,8211,8571,8121,851+1.65%18,70077億1589万+0.16%5.411.16
01/301,8671,8671,8211,821-1.99%36,10075億9083万-1.41%5.321.15
01/291,8221,8601,8081,858+2.88%8,70077億4507万+0.43%5.431.17
01/261,8161,8301,8061,806-0.55%12,30075億2831万-2.54%5.281.14
01/251,8211,8321,8131,816+0.06%7,40075億6999万-2.26%5.311.14
01/241,8131,8331,8131,815+0.11%7,20075億6582万-2.58%5.31.14
01/231,8351,8411,8091,813-1.09%12,20075億5749万-2.89%5.31.14
01/221,8471,8471,8241,833+0.99%5,20076億4086万-2.03%5.361.15
01/191,8151,8251,8051,8150%6,90075億6582万-3.15%5.31.14
01/181,8211,8391,7901,815-0.66%13,70075億6582万-3.41%5.31.14
01/171,8501,8661,8271,827-1.03%9,40076億1584万-2.92%5.341.15
01/161,8751,8751,8461,846-0.75%8,40076億9505万-2.07%5.391.16
01/151,8391,8701,8391,860+1.14%6,40077億5341万-1.27%5.431.17
01/121,8761,8761,8351,839-1.97%23,30076億6587万-2.13%5.371.16
01/111,9001,9001,8571,876-0.05%13,10078億2010万0%5.481.18
01/101,8751,9091,8691,877-0.32%9,60078億2427万+0.27%5.481.18
01/091,8711,8881,8411,883+0.7%14,40078億4928万+0.8%5.51.18
01/051,8971,9081,8701,870-1.27%12,30077億9509万+0.27%5.461.18
01/041,9101,9101,8581,894-0.11%11,00078億9513万+1.72%5.531.19
2023
12/291,8711,9321,8711,896+1.55%12,80079億347万+2.05%5.541.19
12/281,8781,8841,8661,867-0.74%7,40077億8258万+0.59%5.451.17
12/271,8651,9161,8601,881+0.75%13,60078億4094万+1.46%5.51.18
12/261,8551,8691,8411,867+0.81%8,80077億8258万+0.92%5.451.17
12/251,8501,8611,8241,852+1.26%11,70077億2006万+0.27%5.411.17
12/221,8471,8791,8221,829+0.22%9,60076億2418万-0.87%5.341.15
12/211,8661,8671,8011,825-3.03%22,00076億751万-1.03%5.331.15
12/201,9481,9641,8801,882-2.89%27,80078億4511万+2.28%5.51.18
12/191,9701,9781,9361,938-0.36%15,50080億7855万+5.61%5.661.22
12/181,9151,9501,9011,945+0.36%11,10081億773万+6.34%5.681.22
12/151,9371,9491,9241,938+1.25%8,70080億7855万+6.31%5.661.22
12/141,9151,9351,9001,914+0.53%9,50079億7850万+5.45%5.591.2
12/131,9021,9311,8901,904-0.78%14,60079億3682万+5.25%5.561.2
12/121,9371,9581,8991,919-0.1%17,90079億9935万+6.32%5.611.21
12/111,8951,9351,8831,921+1.75%15,70080億768万+6.72%5.611.21
12/081,9011,9681,8831,888-0.74%41,00078億7012万+5.3%5.521.19
12/071,8191,9101,8141,902+3.59%38,10079億2848万+6.26%5.561.2
12/061,7391,8451,7351,836+5.82%33,10076億5336万+3.44%5.361.16
12/051,7601,7601,7281,735-1.81%17,70072億3234万-1.59%5.071.09
12/041,7601,7721,7461,767-0.17%15,10073億6573万+0.68%5.161.11
12/011,7821,7821,7591,770-0.62%7,30073億7824万+1.43%5.171.11
11/301,8041,8051,7771,781-1.49%13,70074億2409万+2.47%5.21.12
11/291,8051,8201,7931,808+1.57%10,10075億3664万+4.57%5.281.14
11/281,7921,8161,7761,780-1.06%8,10074億1993万+3.61%5.21.12
11/271,8501,8511,7991,799-2.65%12,40074億9913万+5.14%5.261.13
11/241,8511,8581,8291,848+2.04%20,60077億338万+8.45%5.41.16
11/221,7841,8481,7831,811+1.68%17,60075億4915万+6.72%5.291.14
11/211,7981,8001,7691,781-0.78%9,20074億2409万+5.38%5.21.12
11/201,7971,8491,7951,795-0.33%20,70074億8245万+6.65%5.241.13
11/171,7881,8071,7801,801-0.11%12,30075億746万+7.39%5.261.13
11/161,7651,8141,7361,803+3.38%24,30075億1580万+7.83%5.271.13
11/151,8161,8161,7331,744-0.68%24,70072億6986万+4.56%5.11.1
11/141,7901,7901,7551,756-0.96%13,70073億1988万+5.47%5.131.11
11/131,7881,8201,7691,773-1.34%11,30073億9075万+6.81%5.181.12
11/101,7871,8031,7561,797+2.86%15,60074億9079万+8.84%5.251.13
11/091,7801,7801,7251,747-0.4%22,50072億8236万+6.46%5.11.1
11/081,8211,8211,7171,754-3.68%42,30073億1154万+7.28%5.121.1
11/071,7841,8301,7841,821+2.71%18,50075億9083万+11.65%5.321.15
11/061,8031,8401,7621,773+1.2%60,60073億9075万+9.17%5.181.12
11/021,8331,8761,7341,752-3.31%104,60073億321万+8.35%5.121.1
11/011,5611,8491,5361,812+17.89%268,20075億5332万+12.27%5.291.14
10/311,5661,6651,5111,537+0.46%157,50064億698万-4.59%4.490.97
10/301,5721,6091,5281,530-0.58%64,90063億7780万-5.38%4.470.96

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
最新1,633
2024/3/28
18,50068億716万-1.69%
1,661

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)
2024/03/28 vs 2023/12/29
-14%(0.86倍)
過去安値
359円(2020/03/19)
355%(4.55倍)
1,633円(3/28)