3105 日清紡 HD

3105
2022/12/05
時価
1647億円
PER 予
9.17倍
2010年以降
赤字-119.32倍
(2010-2021年)
PBR
0.57倍
2010年以降
0.39-1.24倍
(2010-2021年)
配当 予
3.49%
ROE 予
6.24%
ROA 予
2.69%
資料
Link
CSV,JSON

株価チャート

株価

12/5

前日 (12/2)
982
始値
982
高値
983
安値
969
終値 -0.81%
974
出来高 -35.39%
842,700

乖離率

株価(5日)
移動平均値
-2.21%
996
株価(25日)
移動平均値
-3.85%
1,013
出来高(5日)
移動平均値
-30.05%
1,204,760

2022/07/08~2022/12/05

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
2022
12/05982983969974-0.81%842,7001647億2289万-3.85%9.170.57
12/02996997977982-2%1,304,3001660億7585万-3.25%9.250.58
12/011,0121,0141,0021,002-1.18%643,6001694億5825万-1.47%9.440.59
11/301,0051,0161,0051,014+0.6%2,033,0001714億8769万-0.39%9.550.6
11/291,0101,0111,0021,008-0.1%1,200,2001704億7297万-1.08%9.490.59
11/281,0211,0241,0071,009-0.88%1,369,0001706億4209万-0.98%9.50.59
11/251,0151,0181,0101,018+0.69%926,4001721億6417万-0.2%9.590.6
11/241,0261,0311,0111,011-1.08%1,321,3001709億8033万-0.98%9.520.59
11/221,0101,0221,0081,022+1.29%1,041,4001728億4065万0%9.620.6
11/211,0091,0149991,009-0.1%1,206,0001706億4209万-1.27%9.50.59
11/181,0121,0181,0071,010+0.1%867,0001708億1121万-1.46%9.510.59
11/171,0011,0101,0011,009+0.8%575,3001706億4209万-1.66%9.50.59
11/161,0031,0059961,001-0.3%449,8001692億8913万-2.53%9.430.59
11/159931,0119931,004+1.31%408,2001697億9649万-2.43%9.450.59
11/141,0141,022991991-2.65%839,6001675億9793万-4.07%9.330.58
11/111,0281,0341,0121,018-0.2%648,2001721億6417万-1.74%9.590.6
11/101,0301,0331,0191,020-1.16%707,5001725億241万-1.83%9.610.6
11/091,0301,0381,0281,032+0.19%424,2001745億3185万-0.86%9.720.61
11/081,0301,0331,0211,030+0.88%450,6001741億9361万-1.15%9.70.61
11/071,0301,0331,0211,021-0.1%451,9001726億7153万-2.11%9.610.6
11/041,0351,0431,0191,022-2.11%573,4001728億4065万-2.2%9.620.6
11/021,0341,0441,0301,044+0.68%573,8001765億6129万-0.19%9.830.61
11/011,0351,0401,0291,037+0.48%338,9001753億7745万-0.86%9.770.61
10/311,0361,0401,0251,032+1.88%572,1001745億3185万-1.34%9.720.61
10/281,0101,0241,0081,013-0.59%1,605,8001713億1857万-3.34%9.540.6
10/271,0301,0311,0151,019-1.16%396,2001723億3329万-3.04%9.60.6
10/261,0381,0391,0311,031-0.29%471,5001743億6273万-2.09%9.710.61
10/251,0301,0431,0251,034+0.98%476,0001748億7009万-1.9%9.740.61
10/241,0281,0311,0201,024+0.99%369,2001731億7889万-3.03%9.640.6
10/211,0231,0301,0141,014-2.12%461,5001714億8769万-4.25%9.550.6
10/201,0321,0391,0241,036-0.67%461,7001752億833万-2.45%9.760.61
10/191,0381,0431,0361,043+0.48%392,1001763億9217万-2.16%9.820.61
10/181,0401,0441,0311,038+0.87%470,1001755億4657万-2.9%9.770.61
10/171,0511,0531,0271,029-3.11%898,4001740億2449万-3.92%9.690.6
10/141,0641,0671,0471,062+2.41%677,1001796億545万-1.03%100.62
10/131,0441,0511,0371,037-1.05%433,3001753億7745万-3.45%9.770.61
10/121,0581,0621,0471,048-0.95%450,9001772億3777万-2.51%9.870.62
10/111,0681,0711,0571,058-2.13%470,5001789億2897万-1.76%9.960.62
10/071,0771,0821,0741,081-0.37%574,2001828億1873万+0.28%10.180.64
10/061,0841,0941,0841,085+0.74%541,4001834億9521万+0.65%10.220.64
10/051,0921,0951,0761,0770%422,4001821億4225万-0.09%10.140.63
10/041,0821,0881,0731,077+2.09%490,5001821億4225万0%10.140.63
10/031,0431,0591,0381,055+0.48%444,3001784億2161万-2.04%9.930.62
09/301,0681,0681,0421,050-1.78%448,4001775億7601万-2.6%9.890.62
09/291,0641,0751,0591,069+1.71%404,3001807億8929万-1.02%10.070.65
09/281,0411,0551,0371,051+0.1%656,8001777億4513万-2.59%9.90.63
09/271,0421,0591,0411,050+0.77%398,5001775億7601万-2.78%9.890.63
09/261,0731,0751,0391,042-3.79%591,5001762億2305万-3.61%9.810.63
09/221,0681,0861,0661,083+1.12%642,2001831億5697万+0.09%10.20.65
09/211,0651,0771,0631,071-0.74%465,8001811億2753万-1.02%10.090.65
09/201,0761,0881,0721,079+1.31%387,7001824億8049万-0.19%10.160.65
09/161,0691,0851,0621,065-0.93%815,5001801億1281万-1.48%10.030.64
09/151,0801,0801,0671,075-1.19%534,5001818億401万-0.46%10.120.65
09/141,0951,0991,0871,088-2.25%623,3001840億257万+0.93%10.250.66
09/131,1171,1241,1131,113-0.27%386,3001882億3057万+3.44%10.480.67
09/121,1221,1281,1151,1160%390,8001887億3793万+3.81%10.510.67
09/091,1141,1231,1061,116+1.45%1,099,9001887億3793万+4.1%10.510.67
09/081,0831,1001,0781,100+1.76%779,6001860億3201万+2.9%10.360.66
09/071,0771,0811,0721,081+0.28%299,9001828億1873万+1.31%10.180.65
09/061,0851,0851,0741,078-0.09%375,3001823億1137万+1.13%10.150.65
09/051,0881,0881,0771,079-1.01%673,7001824億8049万+1.31%10.160.65
09/021,0771,0921,0721,090+1.3%913,2001843億4081万+2.44%10.260.66
09/011,0801,0821,0591,076-0.55%866,4001819億7313万+1.32%10.130.65
08/311,0771,0871,0741,082+0.28%849,1001829億8785万+1.88%10.190.65
08/301,0791,0821,0771,079+1.03%324,4001824億8049万+1.7%10.160.65
08/291,0501,0721,0451,068-0.56%401,9001806億2017万+0.66%10.060.64
08/261,0801,0831,0721,074-0.56%566,0001816億3489万+1.32%10.110.65
08/251,0841,0841,0741,080-0.46%373,0001826億4961万+1.89%10.170.65
08/241,0781,0901,0751,085+2.26%900,6001834億9521万+2.36%10.220.65
08/231,0651,0711,0611,061-1.12%272,3001794億3633万+0.28%9.990.64
08/221,0641,0781,0611,073-0.19%377,9001814億6577万+1.51%10.10.65
08/191,0701,0801,0691,075+1.13%362,0001818億401万+1.9%10.120.65
08/181,0611,0681,0601,063-0.93%308,2001797億7457万+0.95%10.010.64
08/171,0651,0771,0651,073+1.13%368,6001814億6577万+2%10.10.65
08/161,0661,0661,0531,061-0.38%437,5001794億3633万+0.95%9.990.64
08/151,0591,0661,0501,065+0.66%410,7001801億1281万+1.43%10.030.64
08/121,0351,0621,0351,058+3.02%878,7001789億2897万+0.86%9.960.64
08/101,0301,0371,0021,027-0.58%871,8001736億8625万-1.91%9.670.62
08/091,0771,0831,0301,033-3.73%1,129,4001747億97万-1.34%9.730.62
08/081,0581,0741,0571,073+1.32%593,5001814億6577万+2.39%10.10.65
08/051,0331,0621,0331,059+1.44%589,7001790億9809万+1.24%9.970.64
08/041,0481,0481,0391,044+0.19%505,5001765億6129万0%9.830.63
08/031,0361,0421,0321,042+0.19%676,1001762億2305万-0.19%9.810.63
08/021,0581,0581,0351,040-1.89%554,5001758億8481万-0.57%9.790.63
08/011,0621,0711,0551,060+0.28%705,2001792億6721万+1.24%9.980.64
07/291,0571,0651,0471,057+0.38%814,2001787億5985万+0.96%9.950.64
07/281,0801,0801,0511,053-0.19%3,574,0001780億8337万+0.57%9.920.64
07/271,0551,0631,0521,055-1.77%645,0001784億2161万+0.67%9.930.64
07/261,0631,0761,0621,074+1.23%563,4001816億3489万+2.38%10.110.65
07/251,0631,0751,0581,061-0.19%505,7001794億3633万+1.34%9.990.64
07/221,0681,0681,0561,063-0.47%695,3001797億7457万+1.53%10.010.64
07/211,0621,0741,0601,0680%496,4001806億2017万+1.91%10.060.64
07/201,0621,0691,0591,068+1.91%583,8001806億2017万+1.91%10.060.64
07/191,0411,0481,0341,048+1.75%494,2001772億3777万-0.1%9.870.63
07/151,0241,0321,0041,0300%1,127,4001741億9361万-2%9.70.62
07/141,0261,0341,0231,030+0.19%544,7001741億9361万-2.28%9.70.62
07/131,0431,0461,0271,028+0.19%455,6001738億5537万-2.74%9.680.62
07/121,0461,0461,0221,026-2.56%559,7001735億1713万-3.21%9.660.62
07/111,0561,0601,0381,053+1.25%983,7001780億8337万-0.94%9.920.64
07/081,0361,0501,0331,040+1.56%980,7001758億8481万-2.26%9.790.63

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
-19.98%
1/22
2009年
3月期
1,447
7/24
488
10/27
5,519,000
6/13
--+23.08%
3/31
-41.39%
10/27
2010年
3月期
1,229
8/4
691
12/1
11,104,000
4/1
--+12.97%
2/18
-13.76%
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+6.46%
10/6
-26.05%
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+10.06%
1/27
-13.24%
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+17.9%
12/19
-15.42%
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+19.83%
5/22
-12.59%
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+29.01%
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+11.73%
5/13
-12.7%
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+9.14%
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+25.64%
9/13
-19.66%
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
-19.13%
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+15.21%
6/8
-31.27%
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+10.81%
2/8
-9.64%
9/7
最新974
2022/12/5
842,7001647億2289万-3.85%
1,013

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)
2022/12/05 vs 2021/12/30
11%(1.11倍)
過去安値
327円(1983/02/24)
198%(2.98倍)
974円(12/5)