4095 日本パーカライジング

4095
2023/05/26
時価
1412億円
PER 予
11.7倍
2010年以降
7.81-21.06倍
(2010-2023年)
PBR
0.74倍
2010年以降
0.6-1.81倍
(2010-2023年)
配当 予
3.76%
ROE 予
6.31%
ROA 予
4.44%
資料
Link
CSV,JSON

株価チャート

株価

5/26

前日 (5/25)
1,090
始値
1,093
高値
1,093
安値
1,064
終値 -2.29%
1,065
出来高 +12.63%
167,700

乖離率

株価(5日)
移動平均値
-2.02%
1,087
株価(25日)
移動平均値
+0.28%
1,062
出来高(5日)
移動平均値
+24.55%
134,640

2022/12/28~2023/05/26

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
2023
05/261,0931,0931,0641,065-2.29%167,7001412億2381万+0.28%11.70.74
05/251,0861,0941,0821,090+0.18%148,9001445億3893万+2.73%11.970.76
05/241,0881,0951,0861,088-0.46%95,5001442億7372万+2.74%11.950.75
05/231,1011,1061,0911,093-0.64%144,4001449億3674万+3.5%120.76
05/221,0831,1011,0811,100+1.48%116,7001458億6497万+4.46%12.080.76
05/191,0801,0881,0711,084+0.46%163,8001437億4330万+3.34%11.90.75
05/181,0781,0801,0661,079+0.56%149,8001430億8028万+3.15%11.850.75
05/171,0691,0771,0671,0730%102,9001422億8465万+2.98%11.780.74
05/161,0791,0791,0531,073-0.19%129,3001422億8465万+3.27%11.780.74
05/151,0631,0791,0631,075+2.09%213,3001425億4986万+3.86%11.810.75
05/121,0651,0651,0441,053+0.67%152,2001396億3256万+2.03%11.560.73
05/111,0471,0551,0461,046-1.41%103,0001387億433万+1.45%11.490.73
05/101,0661,0701,0581,061-0.75%112,8001406億9339万+3.11%11.650.74
05/091,0631,0721,0611,069+0.19%117,3001417億5423万+4.09%11.740.74
05/081,0651,0761,0601,067-0.09%99,1001414億8902万+4.3%11.720.74
05/021,0861,0871,0681,068-0.84%156,2001416億2163万+4.6%11.730.74
05/011,0711,0771,0691,077+1.7%115,7001428億1507万+5.9%11.830.75
04/281,0551,0631,0541,059+1.83%163,0001404億2819万+4.44%11.630.73
04/271,0271,0401,0251,040+1.17%157,8001379億870万+2.97%11.420.72
04/261,0351,0351,0261,028-1.53%109,5001363億1745万+1.98%11.290.71
04/251,0461,0571,0421,044+0.58%105,3001384億3912万+3.78%11.460.72
04/241,0311,0401,0301,038+0.78%95,4001376億4349万+3.59%11.40.72
04/211,0221,0361,0211,030+0.68%81,0001365億8265万+3%11.310.71
04/201,0191,0291,0161,023-0.58%88,4001356億5442万+2.61%11.230.71
04/191,0371,0371,0261,029-1.06%101,4001364億5005万+3.42%11.30.71
04/181,0371,0471,0321,040+0.87%145,8001379億870万+4.73%11.420.72
04/171,0301,0341,0271,031+0.78%96,7001367億1526万+3.93%11.320.71
04/141,0201,0271,0171,023+0.89%141,9001356億5442万+3.13%11.230.71
04/131,0071,0151,0011,014+0.5%94,5001344億6098万+2.11%11.140.7
04/129991,0149961,009+1.71%119,5001337億9796万+1.61%11.080.7
04/111,0001,000987992+0.2%85,4001315億4368万-0.2%10.890.69
04/10996998986990+0.41%65,6001312億7847万-0.5%10.870.69
04/07978989978986+1.02%76,6001307億4806万-1.1%10.830.68
04/06981985972976-2.01%124,1001294億2201万-2.2%10.720.68
04/051,0191,019995996-3.49%146,4001320億7410万-0.3%10.940.69
04/041,0131,0331,0131,032+1.67%203,8001368億4786万+3.2%11.330.72
04/031,0071,0169991,015+2.32%149,5001345億9359万+1.6%11.150.7
03/31992999989992+0.92%167,9001315億4368万-0.5%11.470.69
03/30990990976983-2.29%128,3001303億5024万-1.31%11.370.68
03/299931,0099881,006+2.34%207,3001334億15万+1.11%11.630.7
03/28987988983983+0.31%94,3001303億5024万-1.01%11.370.68
03/27990990977980+0.51%99,8001299億5243万-1.11%11.330.68
03/24978986969975-0.41%127,3001292億8941万-1.42%11.270.68
03/23961979960979+0.31%98,3001298億1982万-0.91%11.320.68
03/22985985974976+1.24%138,5001294億2201万-1.01%11.280.68
03/20955965955964-0.1%140,3001278億3076万-2.03%11.150.67
03/17979983964965+0.1%171,1001279億6336万-1.93%11.160.67
03/16955964950964-2.23%157,8001278億3076万-1.93%11.150.67
03/15981992978986+1.54%109,8001307億4806万+0.41%11.40.68
03/14981986962971-3%152,6001287億5899万-0.92%11.230.67
03/131,0201,0219981,001-3.19%146,9001327億3712万+2.35%11.570.69
03/101,0271,0391,0271,034-1.24%269,0001371億1307万+6.05%11.960.72
03/091,0391,0471,0361,047+1.16%138,2001388億3693万+7.83%12.110.73
03/081,0271,0351,0221,035+1.37%172,4001372億4568万+7.03%11.970.72
03/071,0231,0281,0191,0210%130,7001353億8921万+5.91%11.80.71
03/061,0261,0281,0161,021-0.58%124,3001353億8921万+6.24%11.80.71
03/031,0221,0381,0171,027+1.18%211,7001361億8484万+7.2%11.870.71
03/021,0201,0201,0121,0150%127,1001345億9359万+6.39%11.740.7
03/011,0061,0159971,015-0.29%175,7001345億9359万+6.62%11.740.7
02/289931,0189881,018+2.83%381,9001349億9140万+7.27%11.770.71
02/27991993983990+0.92%103,9001312億7847万+4.54%11.450.69
02/24968985967981+2.19%254,0001300億8503万+3.92%11.340.68
02/229569669569600%164,7001273億34万+1.91%11.10.67
02/21948960948960+1.37%111,8001273億34万+2.02%11.10.67
02/20941951940947+1.72%124,1001255億7648万+0.74%10.950.66
02/17932938926931-1.38%139,3001234億5481万-0.75%10.760.65
02/16947949941944+0.75%59,5001251億7867万+0.64%10.910.65
02/15950950934937-0.85%64,8001242億5043万0%10.830.65
02/14947947940945+1.39%53,5001253億1127万+0.85%10.930.66
02/13940941930932-0.96%64,5001235億8741万-0.43%10.780.65
02/109309449309410%110,4001247億8085万+0.64%10.880.65
02/09936948936941-0.42%64,0001247億8085万+0.75%10.880.65
02/08941955936945+1.5%106,2001253億1127万+1.29%10.930.66
02/07937939931931-0.11%92,7001234億5481万-0.21%10.760.65
02/06931937927932+0.98%99,8001235億8741万-0.11%10.780.65
02/03925925916923-1.07%174,6001223億9397万-1.18%10.670.64
02/02950950930933-1.79%153,9001237億2002万-0.11%10.790.65
02/01957960948950-0.52%92,2001259億7429万+1.71%10.980.66
01/31945958945955+1.6%142,0001266億3732万+2.36%11.040.66
01/30940945939940-0.63%181,0001246億4825万+0.86%10.870.65
01/27948950944946+0.11%88,0001254億4387万+1.5%10.940.66
01/26956957944945-0.63%98,2001253億1127万+1.39%10.930.66
01/25952956950951-0.73%88,4001261億690万+2.04%110.66
01/24954962952958+1.16%108,7001270億3513万+2.68%11.080.66
01/23944947936947+1.83%87,9001255億7648万+1.5%10.950.66
01/20932935930930-0.11%43,7001233億2220万-0.32%10.750.64
01/19928934925931-0.64%93,5001234億5481万-0.32%10.760.65
01/18928944921937+1.3%74,9001242億5043万+0.21%10.830.65
01/17924928917925+1.43%69,6001226億5918万-1.07%10.690.64
01/16910918910912-0.76%66,3001209億3532万-2.56%10.540.63
01/13918928915919-0.76%96,7001218億6355万-2.03%10.630.64
01/12926928921926+0.33%57,1001227億9178万-1.38%10.710.64
01/11925930922923+0.76%60,1001223億9397万-1.91%10.670.64
01/10929931914916-0.54%75,8001214億6574万-2.76%10.590.64
01/069159229159210%77,5001221億2876万-2.54%10.650.64
01/05912921908921+0.44%95,2001221億2876万-2.85%10.650.64
01/04926927916917-2.24%131,6001215億9834万-3.58%10.60.64
2022
12/30942945933938-0.21%80,1001243億8304万-1.78%10.880.65
12/29932940926940-0.21%95,3001246億4825万-1.98%10.910.65
12/28934942926942+0.86%86,6001249億1346万-2.08%10.930.66

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
--+23.21%
11/29
-17.31%
8/17
2009年
3月期
938
1,875
6/30
361
721
12/17
1,356,000
678,000
6/3
--+16.1%
11/7
-30.9%
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
--+15.7%
5/26
-10.23%
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+11.4%
2/7
-20.71%
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+18.48%
2/15
-10.92%
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+18.08%
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+12.97%
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+11.39%
11/5
-10.1%
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+14.46%
11/9
-17.75%
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+13.73%
7/19

7/15
-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%
5/24
-9.22%
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+9.86%
2/18
-14.48%
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+18.43%
3/30
-15.69%
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+9.48%
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+10.06%
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+7.83%
3/9
-5.24%
12/21
最新1,065
2023/5/26
167,7001412億2381万+0.28%
1,062

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)
2023/05/26 vs 2022/12/30
14%(1.14倍)
過去安値
129円(1983/01/06)
725%(8.25倍)
1,065円(5/26)