3105 日清紡 HD

3105
2024/09/18
時価
1546億円
PER 予
7.56倍
2010年以降
赤字-119.32倍
(2010-2023年)
PBR
0.53倍
2010年以降
0.39-1.24倍
(2010-2023年)
配当 予
3.94%
ROE 予
7%
ROA 予
2.87%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
903
始値
908
高値
914
安値
905
終値 +1.22%
914
出来高 -24.53%
346,400

乖離率

株価(5日)
移動平均値
+0.77%
907
株価(25日)
移動平均値
-4.19%
954
出来高(5日)
移動平均値
-18.7%
426,060

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
09/18908914905914+1.22%346,4001546億9100万-4.19%7.560.53
09/17908909891903+0.11%459,0001528億2929万-5.45%7.470.52
09/13905910902902-1.31%457,5001526億6004万-5.65%7.460.52
09/12915923906914+1.44%323,8001546億9100万-4.59%7.560.53
09/11912913892901-1.42%543,6001524億9080万-5.95%7.450.52
09/10925928914914-1.3%324,5001546億9100万-4.89%7.560.53
09/09910926905926-0.11%434,3001567億2195万-3.54%7.660.54
09/06940943924927-1.17%423,5001568億9120万-3.74%7.670.54
09/05936947932938-0.21%353,3001587億5291万-3.1%7.760.54
09/04960964940940-3.39%685,0001590億9140万-3.59%7.780.54
09/03972976972973-0.1%317,2001646億7652万-0.82%8.050.56
09/02982983968974-0.1%369,3001648億4577万-1.22%8.060.56
08/30966980965975+0.52%572,1001650億1501万-1.52%8.070.56
08/29975976967970-0.61%269,4001641億6878万-2.32%8.020.56
08/28978978965976-0.51%517,5001651億8426万-2.2%8.070.56
08/27984988980981+0.1%350,0001660億3049万-2.19%8.110.57
08/26985987975980-0.51%307,4001658億6125万-2.68%8.110.57
08/23981987977985+0.61%254,6001667億748万-2.67%8.150.57
08/22970984967979+0.93%387,9001656億9200万-3.64%8.10.57
08/21978990970970-2.51%371,0001641億6878万-5.09%8.020.56
08/20997998982995+2.16%292,5001683億9994万-3.21%8.230.58
08/199971,002974974-2.4%570,1001648億4577万-5.62%8.060.56
08/169941,002987998+1.94%387,3001689億768万-3.67%8.260.58
08/15962984958979+2.94%510,0001656億9200万-5.77%8.10.57
08/14943955939951+0.53%534,0001609億5311万-8.82%7.870.55
08/13934946930946+1.07%666,9001601億688万-9.73%7.830.55
08/09955955922936-0.43%644,5001584億1441万-11.11%7.740.54
08/08930955922940+1.08%967,1001590億9140万-11.32%7.780.54
08/07932965917930-3.73%1,229,3001573億9894万-12.76%7.690.54
08/06944989941966+9.9%1,224,7001634億9180万-9.89%7.990.56
08/05963968879879-12.36%1,191,4001487億6738万-18.38%7.270.51
08/021,0451,0481,0021,003-6.09%882,9001697億5391万-7.56%8.30.58
08/011,0861,0891,0641,068-3.26%547,0001807億5491万-1.84%8.830.62
07/311,0901,1051,0831,104+1.19%611,6001868億4777万+1.28%9.130.64
07/301,0851,0951,0841,091-0.09%338,2001846億4757万+0.09%9.020.63
07/291,0891,1001,0831,092+2.06%386,2001848億1682万+0.18%9.030.63
07/261,0751,0841,0701,070-0.37%408,4001810億9340万-1.92%8.850.62
07/251,0801,0811,0621,074-1.47%595,2001817億7039万-1.65%8.880.62
07/241,0971,1011,0881,090-0.82%410,4001844億7832万-0.18%9.020.63
07/231,0951,0991,0861,099+1.38%326,6001860億154万+0.64%9.090.64
07/221,0941,0961,0791,084-0.73%410,6001834億6285万-0.73%8.970.63
07/191,0951,0971,0811,092-0.73%457,3001848億1682万-0.09%9.030.63
07/181,1181,1211,1001,100-1.7%483,7001861億7079万+0.64%9.10.64
07/171,1201,1371,1141,119+0.81%553,0001893億8646万+2.38%9.260.65
07/161,1001,1161,0941,110+1.56%596,8001878億6325万+1.65%9.180.64
07/121,0901,1041,0851,093-0.18%444,6001849億8606万+0.18%9.040.63
07/111,0711,1041,0711,095+3.11%815,2001853億2456万+0.46%9.060.63
07/101,0681,0701,0551,062-1.21%583,4001797億3943万-2.48%8.780.61
07/091,0771,0831,0591,075+0.37%651,3001819億3963万-1.29%8.890.62
07/081,0801,0841,0681,071-0.56%540,7001812億6265万-1.74%8.860.62
07/051,1021,1041,0771,077-2.53%526,3001822億7812万-1.28%8.910.62
07/041,0911,1051,0881,105+1.1%527,0001870億1702万+1.28%9.140.64
07/031,0861,0951,0821,093+0.18%574,7001849億8606万+0.28%9.040.63
07/021,0851,0941,0751,0910%774,2001846億4757万+0.18%9.020.63
07/011,0851,0961,0821,091+1.49%674,4001846億4757万+0.18%9.020.63
06/281,0851,0851,0691,075-0.83%601,2001819億3963万-1.38%8.890.62
06/271,0821,0861,0731,084-1.9%569,3001834億6285万-0.64%8.970.63
06/261,1151,1161,1011,105-1.07%613,6001870億1702万+1.19%9.140.64
06/251,1041,1201,0981,117+1.82%481,4001890億4797万+2.38%9.240.65
06/241,1041,1051,0891,097+0.27%530,3001856億6305万+0.46%9.070.64
06/211,1011,1111,0941,094-0.18%681,9001851億5531万+0.09%9.050.63
06/201,0951,1041,0891,096+0.18%254,9001854億9380万+0.18%9.070.63
06/191,0891,1051,0881,094+0.37%281,6001851億5531万-0.09%9.050.63
06/181,0991,1061,0901,090-0.18%244,2001844億7832万-0.64%9.020.63
06/171,1121,1141,0881,092-1.71%473,3001848億1682万-0.73%9.030.63
06/141,0981,1161,0981,111+1.18%574,3001880億3249万+0.91%9.190.64
06/131,1071,1091,0951,098+0.37%513,7001858億3229万-0.36%9.080.64
06/121,0941,1031,0911,094+0.64%786,2001851億5531万-1.08%9.050.63
06/111,0791,0971,0791,087+0.74%639,3001839億7059万-1.98%8.990.63
06/101,0701,0821,0701,079+0.84%406,0001826億1662万-3.05%8.930.62
06/071,0661,0721,0651,070+0.38%387,9001810億9340万-4.21%8.850.62
06/061,0711,0731,0651,066-0.19%509,2001804億1642万-4.99%8.820.62
06/051,0971,1001,0681,068-3.09%936,4001807億5491万-5.24%8.830.62
06/041,0981,1021,0921,102+0.36%409,4001865億928万-2.65%9.120.64
06/031,0941,1101,0891,098+0.92%558,7001858億3229万-3.26%9.080.64
05/311,0801,0931,0781,088+1.3%453,7001841億3983万-4.39%90.63
05/301,0651,0771,0591,074+0.28%469,4001817億7039万-5.87%8.880.62
05/291,0951,0971,0711,071-1.74%592,0001812億6265万-6.38%8.860.62
05/281,0911,0961,0881,090-1.27%678,2001844億7832万-4.97%9.020.63
05/271,1041,1051,0931,104+0.36%284,7001868億4777万-4%9.130.64
05/241,0951,1011,0911,100-0.27%447,8001861億7079万-4.51%9.10.64
05/231,1021,1101,0901,103-0.09%479,6001866億7852万-4.5%9.120.64
05/221,1171,1171,1041,104-1.43%379,9001868億4777万-4.83%9.130.64
05/211,1301,1361,1201,120-0.8%375,9001895億5571万-3.78%9.260.65
05/201,1251,1411,1231,129+0.27%281,2001910億7893万-3.34%9.340.65
05/171,1181,1301,1141,126+0.45%292,5001905億7119万-3.84%9.310.65
05/161,1371,1381,1171,121-1.84%339,8001897億2496万-4.6%9.270.65
05/151,1511,1591,1421,142-0.95%318,2001932億1801万-3.06%9.450.66
05/141,1391,1561,1321,153+1.59%499,5001950億7913万-2.29%9.540.67
05/131,1311,1411,1161,135-0.18%618,7001920億3366万-3.98%9.390.66
05/101,1761,1771,1351,137-4.29%813,8001923億7204万-3.97%9.410.66
05/091,2001,2131,1731,188+0.76%833,0002010億87万+0.17%9.830.69
05/081,1781,1841,1671,179-0.25%488,4001994億7813万-0.59%9.750.68
05/071,1851,1891,1771,182+0.08%293,6001999億8571万-0.51%9.780.68
05/021,1821,1831,1681,181-0.84%353,2001998億1652万-0.67%9.770.68
05/011,1891,2011,1861,191-0.58%260,5002015億845万0%9.850.69
04/301,2041,2101,1931,198+1.18%514,5002026億9279万+0.5%9.910.69
04/261,1721,1911,1641,184+1.02%381,4002003億2410万-0.75%9.790.69
04/251,1661,1851,1661,172-0.17%346,3001982億9379万-1.92%9.690.68
04/241,1641,1771,1591,174+1.38%300,1001986億3217万-1.92%9.710.68

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
1,805
6/20
835
3/27
5,037,000
3/14
--+15.11%
4/21
-20.01%
1/22
2009年
3月期
1,447
7/24
488
10/27
5,519,000
6/13
--+23.1%
3/31
-41.38%
10/27
2010年
3月期
1,229
8/4
691
12/1
11,104,000
4/1
--+12.98%
2/18
-13.78%
11/27
2011年
3月期
1,017
4/30
618
3/15
3,692,000
6/11
1872億2766万1137億7256万+6.51%
10/6
-26.07%
3/15
2012年
3月期
828
3/26
596
9/12
6,469,000
5/31
1524億3314万1097億2240万+10.04%
1/27
-13.28%
9/6
2013年
3月期
799
5/10
459
10/11
3,898,000
3/8
1470億9430万845億98万+17.85%
12/19
-15.41%
7/25
2014年
3月期
1,013
12/30
611
4/4
3,287,000
6/14
1864億9127万1124億8387万+19.86%
5/22
-12.62%
2/4
2015年
3月期
1,356
2/4
789
10/17
3,332,000
11/6
2424億5136万1410億7236万+28.98%
11/11
-12.43%
10/17
2016年
3月期
1,661
10/30
1,036
3/1
2,630,100
11/27
2969億8503万1852億3570万+11.7%
5/13
-12.72%
12/10
2017年
3月期
1,292
4/28
883
6/28
2,112,300
10/28
2310億822万1578億7946万+9.11%
9/1
-15.05%
6/24
2018年
3月期
1,661
2/27
790
12/26
28,065,000
9/14
2969億8503万1412億7946万+25.66%
9/13
-19.68%
11/1
2019年
12月期
1,101
12/13
730
6/3
2,531,000
7/30
1969億6313万1305億9317万+10.37%
9/11
-19.16%
5/16
2020年
12月期
1,065
1/9
574
3/23
2,193,600
3/19
1905億2292万1026億8559万+15.23%
6/8
-31.28%
3/16
2021年
12月期
1,020
8/13

8/12
723
1/5
24,359,800
9/30
1826億2375万1294億144万+10.76%
2/8
-9.62%
9/7
2022年
12月期
1,137
3/25
883
1/4
3,574,000
7/28
2035億7177万1580億9487万+10.87%
2/10
-8.19%
4/27
2023年
12月期
1,272
7/5
933
1/20
2,499,800
8/8
2152億1305万1577億8897万+10.9%
7/5
-9.95%
8/8
最新914
2024/9/18
346,4001546億9100万-4.19%
954

年間値上がり率

1984/12/28 vs 1983/12/28
19%(1.19倍)
1985/12/28 vs 1984/12/28
5%(1.05倍)
1986/12/27 vs 1985/12/28
28%(1.28倍)
1987/12/28 vs 1986/12/27
43%(1.43倍)
1988/12/28 vs 1987/12/28
20%(1.2倍)
1989/12/29 vs 1988/12/28
38%(1.38倍)
1990/12/28 vs 1989/12/29
-45%(0.55倍)
1991/12/30 vs 1990/12/28
28%(1.28倍)
1992/12/30 vs 1991/12/30
-32%(0.68倍)
1993/12/30 vs 1992/12/30
-7%(0.93倍)
1994/12/30 vs 1993/12/30
40%(1.4倍)
1995/12/29 vs 1994/12/30
-13%(0.87倍)
1996/12/30 vs 1995/12/29
-10%(0.9倍)
1997/12/30 vs 1996/12/30
-39%(0.61倍)
1998/12/30 vs 1997/12/30
-28%(0.72倍)
1999/12/30 vs 1998/12/30
17%(1.17倍)
2000/12/29 vs 1999/12/30
13%(1.13倍)
2001/12/28 vs 2000/12/29
-7%(0.93倍)
2002/12/30 vs 2001/12/28
-15%(0.85倍)
2003/12/30 vs 2002/12/30
45%(1.45倍)
2004/12/30 vs 2003/12/30
28%(1.28倍)
2005/12/30 vs 2004/12/30
68%(1.68倍)
2006/12/29 vs 2005/12/30
-4%(0.96倍)
2007/12/28 vs 2006/12/29
11%(1.11倍)
2008/12/30 vs 2007/12/28
-51%(0.49倍)
2009/12/30 vs 2008/12/30
28%(1.28倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/30
-22%(0.78倍)
2012/12/28 vs 2011/12/30
4%(1.04倍)
2013/12/30 vs 2012/12/28
40%(1.4倍)
2014/12/30 vs 2013/12/30
24%(1.24倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
35%(1.35倍)
2018/12/28 vs 2017/12/29
-46%(0.54倍)
2019/12/30 vs 2018/12/28
26%(1.26倍)
2020/12/30 vs 2019/12/30
-28%(0.72倍)
2021/12/30 vs 2020/12/30
16%(1.16倍)
2022/12/30 vs 2021/12/30
11%(1.11倍)
2023/12/29 vs 2022/12/30
18%(1.18倍)
2024/09/18 vs 2023/12/29
-20%(0.8倍)
過去安値
327円(1983/02/24)
180%(2.8倍)
914円(9/18)