3110 日東紡績

3110
2022/12/05
時価
849億円
PER 予
10.65倍
2010年以降
7.71-61.7倍
(2010-2022年)
PBR
0.71倍
2010年以降
0.62-2.39倍
(2010-2022年)
配当 予
2.12%
ROE 予
6.66%
ROA 予
3.78%
資料
Link
CSV,JSON

株価チャート

株価

12/5

前日 (12/2)
2,081
始値
2,089
高値
2,138
安値
2,087
終値 +2.16%
2,126
出来高 -42.73%
210,300

乖離率

株価(5日)
移動平均値
-1.53%
2,159
株価(25日)
移動平均値
-1.8%
2,165
出来高(5日)
移動平均値
-10.56%
235,120

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
12/052,0892,1382,0872,126+2.16%210,300849億289万-1.8%10.650.71
12/022,1212,1272,0812,081-4.89%367,200831億580万-3.97%10.430.69
12/012,2022,2052,1812,188+0.18%197,600873億7890万+0.74%10.960.73
11/302,2002,2182,1772,184-1.49%200,200872億1915万+0.51%10.940.73
11/292,2202,2292,1792,217-1.2%200,300885億3703万+2.02%11.110.74
11/282,2212,2482,2212,244+1.04%188,300896億1528万+3.36%11.250.75
11/252,2002,2242,1912,221+1.6%139,900886億9677万+2.35%11.130.74
11/242,1772,1882,1642,186+1.06%149,000872億9902万+0.69%10.950.73
11/222,1452,1662,1372,163+1.41%154,300863億8051万-0.46%10.840.72
11/212,1252,1382,1042,133+0.38%140,500851億8244万-1.89%10.690.71
11/182,1192,1342,1142,125+0.28%132,200848億6296万-2.48%10.650.71
11/172,1102,1232,1032,119-0.52%134,800846億2334万-2.84%10.620.71
11/162,0922,1312,0742,130+1.82%192,200850億6264万-2.52%10.670.71
11/152,0882,1102,0772,092+0.1%196,300835億4509万-4.52%10.480.7
11/142,1222,1372,0772,090-1.55%228,100834億6522万-5.04%10.470.7
11/112,1152,1272,0932,123+2.07%352,800847億8309万-4.07%10.640.71
11/102,1012,1132,0722,080-1.28%372,300830億6586万-6.47%10.420.69
11/092,0822,1122,0322,107-8.79%1,011,300841億4412万-5.77%10.560.7
11/082,2402,3182,2402,310+4.01%231,800922億5103万+2.99%11.580.77
11/072,1862,2282,1862,221+1.79%86,300886億9677万-0.98%11.130.74
11/042,2002,2152,1692,182-2.11%118,800871億3928万-2.89%10.930.73
11/022,2142,2442,2082,229+0.59%122,800890億1625万-1.11%11.170.74
11/012,2112,2202,2012,216+0.32%78,800884億9709万-1.86%11.10.74
10/312,1912,2112,1832,209+2.55%127,100882億1754万-2.39%11.070.74
10/282,1582,1802,1362,154-1.28%484,200860億2109万-5.15%10.790.72
10/272,1902,1972,1662,182-0.73%139,600871億3928万-4.34%10.930.73
10/262,2202,2252,1972,198-0.36%146,400877億7825万-4.14%11.010.73
10/252,2082,2182,2002,206+0.59%107,100880億9773万-4.21%11.050.74
10/242,2112,2272,1822,193+1.2%108,400875億7857万-5.23%10.990.73
10/212,2002,2062,1662,167-2.43%149,200865億4025万-6.8%10.860.72
10/202,2142,2212,1982,221-0.89%118,200886億9677万-5.17%11.130.74
10/192,2352,2562,2312,241+0.49%96,500894億9548万-4.92%11.230.75
10/182,2102,2372,2102,230+1.73%121,000890億5619万-5.91%11.180.74
10/172,2012,2082,1842,192-2.4%118,500875億3864万-8.05%10.980.73
10/142,2432,2532,2092,246+2.37%160,300896億9515万-6.22%11.260.75
10/132,2002,2112,1782,194-0.72%161,500876億1851万-8.81%10.990.73
10/122,2922,2972,2062,210-3.58%162,500882億5748万-8.64%11.070.74
10/112,2902,3022,2662,292-2.05%171,400915億3219万-5.72%11.490.77
10/072,3362,3672,3082,340-1.93%127,600934億4909万-4.1%11.730.78
10/062,3682,4132,3682,386+0.04%77,000952億8613万-2.53%11.960.8
10/052,4192,4192,3742,385+0.25%93,600952億4619万-2.81%11.950.8
10/042,3442,3842,3022,379+3.71%135,800950億658万-3.29%11.920.79
10/032,2692,2982,2512,294-0.48%120,100916億1206万-7.09%11.50.77
09/302,3352,3472,2862,305-1.28%110,300920億5135万-7.06%11.550.77
09/292,3752,3752,3202,335-0.47%93,600932億4942万-6.26%11.70.79
09/282,3322,3532,3082,346+0.3%85,200936億8871万-6.16%11.760.8
09/272,3652,3832,3302,339+0.13%86,900934億916万-6.81%11.720.8
09/262,3582,4082,3202,336-2.91%111,400932億8935万-7.41%11.710.79
09/222,3662,4082,3502,406-0.04%91,800960億8484万-5.09%12.060.82
09/212,4272,4292,3882,407-2.43%90,900961億2477万-5.42%12.060.82
09/202,4762,4992,4602,467+0.33%96,500985億2090万-3.37%12.360.84
09/162,4542,4692,4402,459-0.36%85,900982億142万-3.91%12.320.84
09/152,5022,5022,4552,468-0.76%103,300985億6084万-3.78%12.370.84
09/142,4882,5312,4782,487-3.79%109,300993億1961万-3.19%12.460.85
09/132,5992,6002,5652,585-0.08%62,2001032億3329万+0.51%12.950.88
09/122,6062,6192,5782,587+0.43%60,7001033億1316万+0.58%12.960.88
09/092,5692,5892,5572,576+0.27%133,1001028億7387万+0.16%12.910.88
09/082,5132,5732,5002,569+3.46%125,3001025億9433万-0.27%12.870.87
09/072,5082,5112,4702,483-1.31%92,100991億5987万-3.35%12.440.84
09/062,5092,5472,5002,5160%83,7001004億7774万-1.95%12.610.86
09/052,5002,5272,4762,516+0.64%83,3001004億7774万-1.87%12.610.86
09/022,5402,5442,4982,500-1.57%107,200998億3878万-2.34%12.530.85
09/012,5062,5522,4882,540+0.12%111,5001014億3620万-0.59%12.730.86
08/312,4982,5482,4962,537+0.4%104,6001013億1639万-0.39%12.710.86
08/302,5552,5552,5152,527+0.08%59,7001009億1703万-0.51%12.660.86
08/292,5402,5402,5082,525-3.11%108,4001008億3716万-0.28%12.650.86
08/262,6202,6262,5952,606+0.62%68,7001040億7194万+3.29%13.060.89
08/252,5772,5962,5642,590+0.5%58,9001034億3297万+3.15%12.980.88
08/242,5622,5952,5472,577+0.59%87,1001029億1381万+3.08%12.910.88
08/232,5352,5632,5002,562-0.66%85,0001023億1478万+3.06%12.840.87
08/222,6112,6202,5712,579-3.08%122,2001029億9368万+4.29%12.920.88
08/192,6662,6782,6462,661+0.64%123,4001062億6839万+8.26%13.330.91
08/182,6512,6512,6112,644-0.26%122,5001055億8949万+8.32%13.250.9
08/172,6312,6672,6282,651+1.73%105,3001058億6904万+9.32%13.280.9
08/162,6192,6302,5892,606-0.5%160,0001040億7194万+8.13%13.060.89
08/152,6382,6382,6102,6190%92,1001045億9110万+9.26%13.120.89
08/122,6002,6382,5862,619+2.63%118,3001045億9110万+10%13.120.89
08/102,5312,5582,5042,552-0.47%79,1001019億1542万+7.95%12.790.87
08/092,5802,6042,5532,564-0.85%164,9001023億9465万+9.11%12.850.87
08/082,5712,6042,5472,586-0.23%231,9001032億7323万+10.65%12.960.88
08/052,6652,6732,5812,592-3.46%374,8001035億1284万+11.58%12.990.88
08/042,6502,7672,6342,685+12.25%858,8001072億2684万+16.08%13.460.91
08/032,3822,4192,3592,392-0.83%144,700955億2574万+3.95%11.990.81
08/022,4232,4272,3812,412-1.59%103,400963億2445万+4.64%12.090.82
08/012,4352,4542,4062,451+1.66%95,600978億8193万+6.2%12.280.83
07/292,3982,4282,3902,411+0.88%147,900962億8451万+4.55%12.080.82
07/282,3552,3952,3282,390+1.96%108,000954億4587万+3.69%11.980.81
07/272,3422,3542,3152,344-0.26%105,900936億884万+1.74%11.750.8
07/262,3212,3502,3082,350+1.25%91,200938億4845万+1.91%11.780.8
07/252,2992,3312,2862,321+0.43%108,400926億9032万+0.69%11.630.79
07/222,2842,3162,2542,311+0.26%126,000922億9096万+0.22%11.580.79
07/212,2872,3062,2622,305+0.04%102,300920億5135万-0.26%11.550.78
07/202,2762,3042,2412,304+3.04%141,000920億1141万-0.56%11.550.78
07/192,2492,2492,2202,236+0.18%102,700892億9580万-3.75%11.210.76
07/152,2492,2682,2182,232+0.36%63,600891億3606万-4.33%11.190.76
07/142,2252,2382,2062,224-0.4%65,700888億1657万-5.28%11.150.76
07/132,2392,2622,2222,233+0.45%58,800891億7599万-5.66%11.190.76
07/122,2752,2752,2112,223-3.31%93,500887億7664万-6.83%11.140.76
07/112,2912,3132,2652,299+1.59%81,500918億1174万-4.41%11.520.78
07/082,2362,2962,1902,263+1.75%155,400903億7406万-6.45%11.340.77

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
2,670
534
5/23
875
175
3/17
2,947,000
14,735,000
5/18
--+11.78%
4/7
-24.11%
8/17
2009年
3月期
1,305
261
6/30
540
108
10/28

108
10/10
2,632,600
13,163,000
12/26
--+32.29%
1/7
-40.44%
10/10
2010年
3月期
1,045
209
4/30
670
134
11/27
6,859,600
34,298,000
1/18
--+20.42%
4/5
-13.92%
11/27
2011年
3月期
1,370
274
2/17
680
136
3/15
1,452,200
7,261,000
5/12
678億6349万336億8407万+19.24%
2/16
-39.42%
3/15
2012年
3月期
1,785
357
11/18
835
167
6/7
13,223,000
66,115,000
11/18
884億2068万413億6205万+32.14%
11/18
-14.97%
12/28
2013年
3月期
1,890
378
1/11
1,065
213
7/26

213
6/4
771,600
3,858,000
3/8
936億2190万527億5520万+16.75%
1/10
-16.78%
5/18
2014年
3月期
2,800
560
12/3
1,405
281
6/13
1,458,400
7,292,000
12/13
1386億9912万695億9723万+18.86%
7/18
-17.88%
6/13
2015年
3月期
2,500
500
2/26
1,740
348
10/21
358,000
1,790,000
2/6
1238億3878万861億9179万+14.92%
2/12
-14.52%
10/17
2016年
3月期
3,435
687
8/6
1,545
309
1/18
6,294,800
31,474,000
9/30
1701億5448万765億3236万+12.59%
7/30
-31.17%
9/8
2017年
3月期
2,845
569
3/28
1,510
302
6/16
881,400
4,407,000
11/4
1136億1653万747億9862万+16.43%
11/18
-9.31%
6/14
2018年
3月期
3,895
11/2
2,150
3/26
643,100
2/8
1555億4881万858億6135万+13.88%
7/12
-24.41%
2/14
2019年
3月期
2,815
7/31
1,586
12/25
498,900
5/31
1124億1846万633億3772万+10.78%
4/17
-19.72%
12/25
2020年
3月期
5,310
2/13
1,900
6/4
684,300
3/18
2120億5756万758億7747万+18.25%
11/12
-22.35%
3/12
2021年
3月期
6,100
5/29
3,635
11/9
614,000
8/11
2436億662万1451億6558万+11.83%
5/26
-16.46%
8/12
2022年
3月期
4,135
4/2
2,491
3/9
747,700
7/14
1651億3334万994億7936万+14.71%
2/16
-19.33%
11/30
最新2,126
2022/12/5
210,300849億289万-1.8%
2,165

年間値上がり率

1984/12/28 vs 1983/12/28
7%(1.07倍)
1985/12/28 vs 1984/12/28
1%(1.01倍)
1986/12/27 vs 1985/12/28
16%(1.16倍)
1987/12/28 vs 1986/12/27
16%(1.16倍)
1988/12/28 vs 1987/12/28
40%(1.4倍)
1989/12/29 vs 1988/12/28
36%(1.36倍)
1990/12/28 vs 1989/12/29
-39%(0.61倍)
1991/12/30 vs 1990/12/28
-5%(0.95倍)
1992/12/30 vs 1991/12/30
-34%(0.66倍)
1993/12/30 vs 1992/12/30
-23%(0.77倍)
1994/12/30 vs 1993/12/30
8%(1.08倍)
1995/12/29 vs 1994/12/30
15%(1.15倍)
1996/12/30 vs 1995/12/29
-8%(0.92倍)
1997/12/30 vs 1996/12/30
4%(1.04倍)
1998/12/30 vs 1997/12/30
-14%(0.86倍)
1999/12/30 vs 1998/12/30
-53%(0.47倍)
2000/12/29 vs 1999/12/30
3%(1.03倍)
2001/12/28 vs 2000/12/29
-18%(0.82倍)
2002/12/30 vs 2001/12/28
-18%(0.82倍)
2003/12/30 vs 2002/12/30
45%(1.45倍)
2004/12/30 vs 2003/12/30
56%(1.56倍)
2005/12/30 vs 2004/12/30
48%(1.48倍)
2006/12/29 vs 2005/12/30
33%(1.33倍)
2007/12/28 vs 2006/12/29
-34%(0.66倍)
2008/12/30 vs 2007/12/28
-36%(0.64倍)
2009/12/30 vs 2008/12/30
-10%(0.9倍)
2010/12/30 vs 2009/12/30
29%(1.29倍)
2011/12/30 vs 2010/12/30
31%(1.31倍)
2012/12/28 vs 2011/12/30
26%(1.26倍)
2013/12/30 vs 2012/12/28
64%(1.64倍)
2014/12/30 vs 2013/12/30
-22%(0.78倍)
2015/12/30 vs 2014/12/30
-25%(0.75倍)
2016/12/30 vs 2015/12/30
40%(1.4倍)
2017/12/29 vs 2016/12/30
42%(1.42倍)
2018/12/28 vs 2017/12/29
-45%(0.55倍)
2019/12/30 vs 2018/12/28
159%(2.59倍)
2020/12/30 vs 2019/12/30
-2%(0.98倍)
2021/12/30 vs 2020/12/30
-35%(0.65倍)
2022/12/05 vs 2021/12/30
-28%(0.72倍)
過去安値
410円(2002/11/20)
419%(5.19倍)
2,126円(12/5)