4095 日本パーカライジング

4095
2021/10/15
時価
1532億円
PER 予
12.59倍
2010年以降
7.81-21.06倍
(2010-2021年)
PBR
0.88倍
2010年以降
0.72-1.81倍
(2010-2021年)
配当 予
2.25%
ROE 予
7%
ROA 予
4.87%
資料
Link
CSV,JSON

株価チャート

株価

10/15

前日 (10/14)
1,123
始値
1,140
高値
1,161
安値
1,138
終値 +2.94%
1,156
出来高 +88.52%
149,500

乖離率

株価(5日)
移動平均値
+3.21%
1,120
株価(25日)
移動平均値
-1.7%
1,176
出来高(5日)
移動平均値
+62.01%
92,280

2021/05/24~2021/10/15

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
2021
10/151,1401,1611,1381,156+2.94%149,5001532億9082万-1.7%12.590.88
10/141,0951,1231,0921,123+1.91%79,3001489億1488万-4.75%12.230.86
10/131,1001,1071,0951,102-0.18%86,0001461億3018万-6.77%120.84
10/121,0971,1041,0901,104-0.81%92,8001463億9539万-6.91%12.020.84
10/111,1091,1141,1031,113+0.36%53,8001475億8883万-6.39%12.120.85
10/081,1161,1211,1071,109+2.12%98,4001470億5841万-6.81%12.080.85
10/071,0961,1001,0821,086-0.82%90,1001440億851万-8.89%11.830.83
10/061,1051,1201,0941,095+0.27%138,7001452億195万-8.29%11.930.84
10/051,1031,1091,0871,092-1.62%174,3001448億414万-8.77%11.890.83
10/041,1301,1441,1051,110-1.6%179,4001471億9102万-7.35%12.090.85
10/011,1421,1421,1211,128-2.59%183,7001495億7790万-5.92%12.290.86
09/301,1621,1761,1551,158-0.26%92,9001535億5603万-3.5%12.610.88
09/291,1581,1611,1411,161-3.33%178,8001539億5385万-3.17%12.640.89
09/281,2041,2041,1721,201-0.17%160,8001592億5803万+0.17%13.080.92
09/271,2381,2391,2021,203-2.83%133,1001595億2324万+0.67%13.10.92
09/241,2381,2391,2141,238+3%210,2001641億6440万+3.77%13.480.94
09/221,2241,2241,2021,202-1.88%93,2001593億9063万+1.09%13.090.92
09/211,2371,2381,2141,225-3.31%101,5001624億4054万+3.11%13.340.93
09/171,2561,2731,2421,267+0.72%191,0001680億993万+7.01%13.80.97
09/161,2511,2651,2431,258+0.64%123,1001668億1649万+6.61%13.70.96
09/151,2701,2701,2361,250-3.18%92,6001657億5565万+6.29%13.610.95
09/141,2681,2911,2561,291+1.97%140,7001711億9244万+10.06%14.060.98
09/131,2451,2661,2311,266+1.61%114,4001678億7732万+8.39%13.790.97
09/101,2051,2461,2051,246+3.06%201,4001652億2523万+7.04%13.570.95
09/091,2221,2351,2001,209-2.03%116,7001603億1886万+4.13%13.170.92
09/081,2151,2341,2101,234+1.73%120,2001636億3398万+6.47%13.440.94
09/071,2051,2151,1951,213+1.93%198,6001608億4928万+4.93%13.210.93
09/061,1971,2011,1791,190+0.85%94,1001577億9938万+3.03%12.960.91
09/031,1551,1861,1501,180+3.06%129,0001564億7333万+2.34%12.850.9
09/021,1511,1521,1381,145-0.26%57,5001518億3217万-0.52%12.470.87
09/011,1491,1611,1401,148-0.09%68,0001522億2999万-0.26%12.50.88
08/311,1411,1581,1311,149-0.17%73,3001523億6259万-0.26%12.510.88
08/301,1501,1541,1411,151+1.14%56,1001526億2780万-0.09%12.540.88
08/271,1321,1401,1301,138+0.35%49,9001509億394万-1.13%12.390.87
08/261,1441,1441,1251,134-0.87%61,2001503億7353万-1.39%12.350.86
08/251,1461,1571,1391,144+0.09%90,1001516億9957万-0.35%12.460.87
08/241,1441,1551,1361,143-0.17%130,4001515億6697万-0.44%12.450.87
08/231,1191,1521,1191,145+2.6%69,9001518億3217万-0.17%12.470.87
08/201,1211,1321,1131,116-1.41%81,7001479億8664万-2.79%12.150.85
08/191,1431,1511,1301,132-2.41%68,5001501億832万-1.57%12.330.86
08/181,1531,1651,1461,160+0.35%52,0001538億2124万+0.87%12.630.88
08/171,1431,1621,1431,156+1.76%78,8001532億9082万+0.78%12.590.88
08/161,1541,1621,1311,136-2.41%77,0001506億3873万-0.79%12.370.87
08/131,1651,1681,1601,1640%29,2001543億5166万+1.84%12.680.89
08/121,1711,1811,1561,164-0.17%45,8001543億5166万+2.02%12.680.89
08/111,1851,1851,1601,166+0.17%83,5001546億1687万+2.46%12.70.89
08/101,1721,1781,1591,164-0.09%74,0001543億5166万+2.37%12.680.89
08/061,1511,1651,1451,165-0.26%65,8001544億8427万+2.73%12.690.89
08/051,1591,1701,1431,168+0.6%98,7001548億8208万+3.27%12.720.89
08/041,1761,1771,1611,161-1.44%96,9001539億5385万+2.93%12.640.89
08/031,1801,1881,1731,178-0.59%64,1001562億812万+4.53%12.830.9
08/021,1451,1851,1431,185+5.61%160,9001571億3636万+5.33%12.910.9
07/301,1451,1451,1221,122-2.69%98,5001487億8227万+0.09%12.220.86
07/291,1511,1531,1371,153+0.79%58,8001528億9301万+2.95%12.560.88
07/281,1491,1631,1401,144-1.29%79,5001516億9957万+2.23%12.460.87
07/271,1551,1601,1431,159+1.22%92,5001536億8864万+3.85%12.620.88
07/261,1581,1671,1391,145+1.51%110,0001518億3217万+2.88%12.470.87
07/211,1181,1341,1151,128+1.9%80,8001495億7790万+1.53%12.290.86
07/201,0951,1141,0931,107+0.45%100,4001467億9320万-0.27%12.060.84
07/191,1151,1181,1001,102-2.39%90,8001461億3018万-0.63%120.84
07/161,1221,1341,1181,129-0.79%135,0001497億1050万+1.8%12.30.86
07/151,1721,1741,1351,138-2.23%179,3001509億394万+2.89%12.390.87
07/141,1471,1661,1411,164+0.78%80,7001543億5166万+5.34%12.680.89
07/131,1451,1701,1361,155+1.67%208,4001531億5822万+4.81%12.580.88
07/121,1341,1441,1251,136+4.41%229,5001506億3873万+3.27%12.370.87
07/091,0691,0921,0591,088-0.91%208,1001442億7372万-1%11.850.83
07/081,0981,1191,0971,098-0.27%139,8001455億9976万-0.18%11.960.84
07/071,0981,1071,0861,101-0.54%97,0001459億9758万+0.09%11.990.84
07/061,1071,1151,0981,107+0.73%51,2001467億9320万+0.64%12.060.84
07/051,1101,1131,0971,099-1.61%50,1001457億3237万0%11.970.84
07/021,1191,1271,1041,117+2.57%120,6001481億1925万+1.64%12.170.85
07/011,1111,1171,0851,089-1.8%136,7001444億632万-0.91%11.860.83
06/301,1051,1261,1051,109+1.65%180,0001470億5841万+0.82%12.080.85
06/291,1191,1201,0851,091-3.88%127,9001446億7153万-0.82%11.880.83
06/281,1221,1391,1191,135+1.16%106,6001505億613万+2.9%12.360.87
06/251,1181,1251,1061,122+2.37%119,4001487億8227万+1.72%12.220.86
06/241,0851,0971,0771,0960%53,2001453億3455万-0.63%11.940.84
06/231,1141,1151,0911,096-2.4%78,5001453億3455万-0.72%11.940.84
06/221,0891,1251,0871,123+5.94%203,8001489億1488万+1.72%12.230.86
06/211,0651,0741,0571,060-3.37%157,6001405億6079万-4.07%11.540.81
06/181,0921,1101,0851,097+1.2%180,7001454億6716万-0.99%11.950.84
06/171,1001,1001,0831,084-1.54%44,4001437億4330万-2.08%11.810.83
06/161,0951,1071,0951,101+0.64%65,1001459億9758万-0.45%11.990.84
06/151,0861,1011,0861,094+0.83%65,9001450億6934万-0.91%11.910.83
06/141,0901,0991,0821,085+0.84%38,1001438億7590万-1.54%11.820.83
06/111,0771,0841,0721,076-1.37%153,7001426億8246万-2.45%11.720.82
06/101,0831,0941,0781,091+0.09%81,5001446億7153万-1.09%11.880.83
06/091,1191,1221,0891,090-1.98%68,1001445億3893万-1%11.870.83
06/081,0981,1141,0901,112+0.45%45,3001474億5623万+1.09%12.110.85
06/071,1091,1091,0991,107-0.18%111,3001467億9320万+0.82%12.060.84
06/041,1011,1091,0921,109+0.91%74,1001470億5841万+1.09%12.080.85
06/031,1011,1071,0901,099-1.43%95,3001457億3237万+0.18%11.970.84
06/021,0811,1171,0811,115+2.48%113,4001478億5404万+1.64%12.140.85
06/011,0881,0881,0701,088-0.37%185,6001442億7372万-0.82%11.850.83
05/311,1091,1101,0821,092-2.5%113,5001448億414万-0.46%11.890.83
05/281,1171,1261,1021,120+2.1%218,1001485億1706万+2%12.20.85
05/271,1241,1351,0971,097-2.66%210,4001454億6716万-0.27%11.950.84
05/261,1381,1381,1171,127-1.91%106,8001494億4529万+2.36%12.270.86
05/251,1721,1721,1371,149+0.61%121,4001523億6259万+4.26%12.510.88
05/241,1291,1501,1241,142+0.71%88,5001514億3436万+3.72%12.440.87

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
2007年
3月期
1,105
2,210
1/9
751
1,501
7/19
866,000
433,000
3/20
--+14.77%
8/15
-15.94%
7/19
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
最新1,156
2021/10/15
149,5001532億9082万-1.7%
1,176

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)
2021/10/15 vs 2020/12/30
8%(1.08倍)
過去安値
129円(1983/01/06)
796%(8.96倍)
1,156円(10/15)