4095 日本パーカライジング

4095
2024/04/15
時価
1637億円
PER 予
12.38倍
2010年以降
7.81-21.06倍
(2010-2023年)
PBR
0.8倍
2010年以降
0.6-1.81倍
(2010-2023年)
配当 予
3.24%
ROE 予
6.45%
ROA 予
4.5%
資料
Link
CSV,JSON

株価チャート

株価

4/15

前日 (4/12)
1,224
始値
1,209
高値
1,235
安値
1,209
終値 +0.9%
1,235
出来高 -28.13%
82,800

乖離率

株価(5日)
移動平均値
+0.9%
1,224
株価(25日)
移動平均値
+0.73%
1,226
出来高(5日)
移動平均値
-6.23%
88,300

2023/11/16~2024/04/15

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
04/151,2091,2351,2091,235+0.9%82,8001637億6658万+0.73%12.380.8
04/121,2261,2301,2141,224+0.33%115,2001623億793万-0.24%12.270.79
04/111,2061,2251,2061,2200%81,2001617億7751万-0.57%12.230.79
04/101,2171,2281,2171,220-0.16%68,2001617億7751万-0.65%12.230.79
04/091,2261,2301,2161,222-0.08%94,1001620億4272万-0.49%12.250.79
04/081,2191,2301,2161,223+0.33%79,3001621億7533万-0.49%12.260.79
04/051,2201,2201,2011,2190%79,6001616億4491万-0.89%12.220.79
04/041,2251,2311,2131,219+0.41%109,1001616億4491万-1.06%12.220.79
04/031,2041,2181,2021,214-0.82%114,6001609億8189万-1.54%12.170.78
04/021,2151,2291,2101,224+0.82%185,6001623億793万-0.97%12.270.79
04/011,2401,2401,2101,214-1.46%120,5001609億8189万-1.86%12.170.78
03/291,2151,2331,2131,232+1.4%115,5001633億6877万-0.65%12.350.8
03/281,2501,2531,2071,215-3.65%189,7001611億1449万-2.1%12.180.79
03/271,2471,2711,2421,261+1.94%199,4001672億1430万+1.45%12.640.82
03/261,2301,2371,2301,237+0.24%117,1001640億3179万-0.48%12.40.8
03/251,2461,2481,2341,234-0.96%125,3001636億3398万-0.88%12.370.8
03/221,2601,2601,2381,246-0.72%115,0001652億2523万+0.08%12.490.81
03/211,2451,2591,2411,255+1.62%145,9001664億1867万+0.8%12.580.81
03/191,2261,2371,2201,235+0.73%114,9001637億6658万-0.88%12.380.8
03/181,2241,2301,2191,226+0.66%116,7001625億7314万-1.53%12.290.79
03/151,2091,2251,2061,218+0.33%269,6001615億1231万-2.25%12.210.79
03/141,2161,2171,2051,214+0.08%134,5001609億8189万-2.65%12.170.78
03/131,2261,2261,2041,213-0.33%167,7001608億4928万-2.65%12.160.78
03/121,2191,2191,1931,217-0.49%271,2001613億7970万-2.33%12.20.79
03/111,2401,2401,2091,223-1.77%179,4001621億7533万-1.77%12.260.79
03/081,2241,2491,2181,245+1.72%320,7001650億9263万+0.08%12.480.8
03/071,2391,2411,2211,224-1.13%129,7001623億793万-1.45%12.270.79
03/061,2311,2461,2271,238-0.16%152,6001641億6440万-0.16%12.410.8
03/051,2411,2451,2271,240-0.4%103,4001644億2960万+0.24%12.430.8
03/041,2581,2641,2381,245-0.24%158,0001650億9263万+0.89%12.480.8
03/011,2531,2571,2451,248-0.32%98,5001654億9044万+1.3%12.510.81
02/291,2511,2561,2371,252-0.16%245,8001660億2086万+1.87%12.550.81
02/281,2751,2751,2531,254-2.26%124,7001662億8607万+2.28%12.570.81
02/271,2591,2881,2581,283+1.34%197,2001701億3160万+4.99%12.860.83
02/261,2851,2861,2661,266-0.24%126,0001678億7732万+4.03%12.690.82
02/221,2701,2771,2611,269+0.24%164,0001682億7514万+4.62%12.720.82
02/211,2681,2721,2591,2660%180,2001678億7732万+4.71%12.690.82
02/201,2711,2831,2651,266-0.31%157,7001678億7732万+5.06%12.690.82
02/191,2731,2771,2651,270-0.24%166,9001684億774万+5.75%12.730.82
02/161,2621,2781,2621,273+2.17%191,5001688億555万+6.44%12.760.82
02/151,2561,2591,2331,246-0.08%133,3001652億2523万+4.53%12.490.81
02/141,2641,2641,2411,247-1.19%197,9001653億5784万+4.97%12.50.81
02/131,2321,2661,2301,262+2.94%218,5001673億4690万+6.59%12.650.82
02/091,2401,2421,2231,226-1.68%178,2001625億7314万+3.99%12.290.79
02/081,2381,2571,2261,247+1.05%410,1001653億5784万+6.13%12.50.81
02/071,1981,2381,1981,234+3.01%276,8001636億3398万+5.38%12.370.8
02/061,2121,2201,1961,198-1.07%142,0001588億6021万+2.66%12.010.77
02/051,2171,2221,2051,211+1%190,8001605億8407万+4.04%12.140.78
02/021,2031,2111,1941,199-0.08%109,1001589億9282万+3.27%12.020.77
02/011,1791,2041,1791,200+1.69%190,1001591億2542万+3.72%12.030.78
01/311,1611,1801,1611,180+0.68%107,2001564億7333万+2.25%11.830.76
01/301,1791,1821,1721,172-0.59%81,3001554億1250万+1.74%11.750.76
01/291,1661,1801,1661,179+1.11%90,6001563億4073万+2.61%11.820.76
01/261,1781,1831,1651,166-0.93%132,3001546億1687万+1.66%11.690.75
01/251,1841,1841,1741,177+0.43%141,1001560億7552万+2.88%11.80.76
01/241,1791,1831,1651,172-0.51%114,2001554億1250万+2.63%11.750.76
01/231,1761,1861,1761,178+0.68%145,8001562億812万+3.42%11.810.76
01/221,1661,1751,1641,170+0.86%82,6001551億4729万+2.99%11.730.76
01/191,1641,1681,1561,1600%110,1001538億2124万+2.29%11.630.75
01/181,1581,1691,1581,160+0.17%96,7001538億2124万+2.47%11.630.75
01/171,1701,1831,1581,158-0.86%141,7001535億5603万+2.48%11.610.75
01/161,1761,1791,1671,168-0.09%127,4001548億8208万+3.45%11.710.75
01/151,1581,1761,1581,169+0.95%130,1001550億1468万+3.63%11.720.76
01/121,1681,1731,1551,1580%175,9001535億5603万+2.84%11.610.75
01/111,1581,1661,1501,158+0.78%200,9001535億5603万+2.84%11.610.75
01/101,1391,1531,1351,149+0.79%130,2001523億6259万+2.04%11.520.74
01/091,1451,1541,1341,140-0.52%156,1001511億6915万+1.24%11.430.74
01/051,1471,1511,1381,146+0.79%175,8001519億6478万+1.69%11.490.74
01/041,1281,1441,1151,137-0.09%233,6001507億7134万+0.89%11.40.73
2023
12/291,1411,1441,1341,138+0.18%94,7001509億394万+0.98%11.410.74
12/281,1151,1381,1151,136+0.62%82,6001506億3873万+0.8%11.390.73
12/271,1221,1321,1221,129+0.62%123,8001497億1050万+0.18%11.320.73
12/261,1171,1251,1131,122+0.9%97,1001487億8227万-0.44%11.250.73
12/251,1331,1331,1081,112-1.24%113,6001474億5623万-1.42%11.150.72
12/221,1141,1281,1141,126+1.44%121,6001493億1269万-0.27%11.290.73
12/211,1031,1161,1011,110-0.36%99,1001471億9102万-1.68%11.130.72
12/201,1201,1211,1111,1140%141,9001477億2143万-1.5%11.170.72
12/191,1201,1211,1071,114+0.45%174,8001477億2143万-1.59%11.170.72
12/181,1011,1111,0951,109-0.09%134,6001470億5841万-2.12%11.120.72
12/151,1181,1181,1061,110-0.09%152,7001471億9102万-2.12%11.130.72
12/141,1101,1171,1061,111+0.27%179,5001473億2362万-2.11%11.140.72
12/131,1101,1151,1061,108-0.27%107,2001469億2581万-2.46%11.110.72
12/121,1131,1151,1091,111+0.73%131,5001473億2362万-2.2%11.140.72
12/111,1081,1101,0971,103+0.09%154,9001462億6278万-2.9%11.060.71
12/081,1251,1361,0961,102-2.99%242,6001461億3018万-2.99%11.050.71
12/071,1281,1401,1281,136-0.61%120,8001506億3873万0%11.390.73
12/061,1361,1481,1361,143+0.53%140,5001515億6697万+0.79%11.460.74
12/051,1471,1541,1371,137-1.56%138,8001507億7134万+0.53%11.40.73
12/041,1431,1551,1391,155-0.26%90,2001531億5822万+2.21%11.580.75
12/011,1591,1621,1541,158+0.35%101,9001535億5603万+2.84%11.610.75
11/301,1401,1541,1401,154+0.96%173,5001530億2562万+2.76%11.570.75
11/291,1431,1561,1421,143-0.95%105,4001515億6697万+2.05%11.460.74
11/281,1441,1541,1431,154+1.32%129,7001530億2562万+3.22%11.570.75
11/271,1501,1551,1361,139-0.61%91,9001510億3655万+2.15%11.420.74
11/241,1501,1501,1411,146+0.61%68,3001519億6478万+2.87%11.490.74
11/221,1261,1501,1261,139+0.89%127,1001510億3655万+2.52%11.420.74
11/211,1251,1341,1231,129+0.27%118,8001497億1050万+1.8%11.320.73
11/201,1431,1511,1261,126-1.75%120,4001493億1269万+1.72%11.290.73
11/171,1371,1461,1331,146+0.79%112,3001519億6478万+3.62%11.490.74
11/161,1471,1541,1281,137-1.39%123,0001507億7134万+2.99%11.40.73

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
1,113
2,225
5/10

2,225
5/8
551
1,101
11/13
2,514,000
1,257,000
8/2
--+23.3%
11/29
-17.32%
8/17
2009年
3月期
938
1,875
6/30
361
721
12/17
1,356,000
678,000
6/3
--+16.18%
11/7
-30.89%
10/8
2010年
3月期
656
1,312
3/9
407
815
5/1

815
4/28

他2件
958,000
479,000
11/18
--+15.75%
5/26
-10.3%
10/5
2011年
3月期
693
1,385
4/27
439
878
3/15
1,032,000
516,000
2/7
918億2863万582億1338万+11.36%
2/7
-20.67%
3/15
2012年
3月期
627
1,253
7/4
459
917
1/17

917
12/9
538,000
269,000
6/10
830億7673万607億9917万+18.44%
2/15
-10.85%
8/12
2013年
3月期
847
1,693
3/13
524
1,048
8/3
600,000
300,000
5/18
1122億4972万694億8477万+18.04%
1/23
-8.04%
8/3
2014年
3月期
1,232
2,464
3/28
792
1,583
4/3
1,150,000
575,000
2/10
1633億6877万1049億5648万+13.02%
7/2
-10.94%
6/6
2015年
3月期
1,550
3,100
3/13
1,025
2,050
5/14
637,400
318,700
4/3
2055億3701万1359億1963万+11.38%
11/5
-10.12%
10/17
2016年
3月期
1,467
4/8

4/2
899
2/12
775,800
10/29
1945億3083万1192億1146万+14.48%
11/9
-17.76%
2/12
2017年
3月期
1,498
9/29
922
4/8
490,200
4/1
1986億4157万1222億6137万+13.69%
7/19
-11.14%
11/9
2018年
3月期
2,067
2/7
1,309
4/17
566,200
6/16
2740億9355万1735億7932万+11.01%
5/24
-9.19%
2/6
2019年
3月期
1,779
5/11
1,170
12/25
574,900
10/9
2359億344万1551億4729万+9.83%
2/18
-14.46%
12/25
2020年
3月期
1,534
4/5
863
3/17
929,000
8/29
2034億1533万1144億3770万+18.45%
3/30
-15.67%
3/9
2021年
3月期
1,253
3/29

3/23
959
9/9

9/7
430,900
4/24
1661億5346万1271億6773万+9.45%
3/19
-11.38%
8/7
2022年
3月期
1,291
9/14
892
3/9
493,100
3/18
1711億9244万1182億8323万+10.08%
9/14
-9.59%
3/9
2023年
3月期
1,047
3/9
859
4/18
796,200
6/29
1388億3693万1139億728万+7.84%
3/9
-5.27%
12/21
最新1,235
2024/4/15
82,8001637億6658万+0.73%
1,226

年間値上がり率

1984/12/27 vs 1983/12/28
13%(1.13倍)
1985/12/28 vs 1984/12/27
11%(1.11倍)
1986/12/27 vs 1985/12/28
12%(1.12倍)
1987/12/28 vs 1986/12/27
13%(1.13倍)
1988/12/28 vs 1987/12/28
52%(1.52倍)
1989/12/29 vs 1988/12/28
44%(1.44倍)
1990/12/28 vs 1989/12/29
-31%(0.69倍)
1991/12/30 vs 1990/12/28
-12%(0.88倍)
1992/12/30 vs 1991/12/30
-17%(0.83倍)
1993/12/30 vs 1992/12/30
-18%(0.82倍)
1994/12/30 vs 1993/12/30
19%(1.19倍)
1995/12/29 vs 1994/12/30
-5%(0.95倍)
1996/12/30 vs 1995/12/29
-18%(0.82倍)
1997/12/30 vs 1996/12/30
-45%(0.55倍)
1998/12/30 vs 1997/12/30
19%(1.19倍)
1999/12/30 vs 1998/12/30
-19%(0.81倍)
2000/12/29 vs 1999/12/30
15%(1.15倍)
2001/12/28 vs 2000/12/29
-7%(0.93倍)
2002/12/30 vs 2001/12/28
5%(1.05倍)
2003/12/30 vs 2002/12/30
65%(1.65倍)
2004/12/30 vs 2003/12/30
71%(1.71倍)
2005/12/30 vs 2004/12/30
104%(2.04倍)
2006/12/29 vs 2005/12/30
15%(1.15倍)
2007/12/28 vs 2006/12/29
-30%(0.7倍)
2008/12/30 vs 2007/12/28
-48%(0.52倍)
2009/12/30 vs 2008/12/30
43%(1.43倍)
2010/12/30 vs 2009/12/30
6%(1.06倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
34%(1.34倍)
2013/12/30 vs 2012/12/28
78%(1.78倍)
2014/12/30 vs 2013/12/30
26%(1.26倍)
2015/12/30 vs 2014/12/30
-10%(0.9倍)
2016/12/30 vs 2015/12/30
10%(1.1倍)
2017/12/29 vs 2016/12/30
39%(1.39倍)
2018/12/28 vs 2017/12/29
-33%(0.67倍)
2019/12/30 vs 2018/12/28
-8%(0.92倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/12/29 vs 2022/12/30
21%(1.21倍)
2024/04/15 vs 2023/12/29
9%(1.09倍)
過去安値
129円(1983/01/06)
857%(9.57倍)
1,235円(4/15)