4095 日本パーカライジング

4095
2024/07/25
時価
1629億円
PER 予
10.9倍
2010年以降
7.81-21.06倍
(2010-2024年)
PBR
0.76倍
2010年以降
0.6-1.81倍
(2010-2024年)
配当 予
3.25%
ROE 予
6.95%
ROA 予
4.82%
資料
Link
CSV,JSON

株価チャート

株価

7/26

前日 (7/25)
1,229
始値
1,229
高値
1,234
安値
1,217
終値 -0.57%
1,222
出来高 -50%
78,800

乖離率

株価(5日)
移動平均値
-2.47%
1,253
株価(25日)
移動平均値
-4.98%
1,286
出来高(5日)
移動平均値
-24.33%
104,140

2024/03/04~2024/07/26

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
2024
07/261,2291,2341,2171,222-0.57%78,8001620億4272万-4.98%10.840.75
07/251,2431,2451,2241,229-1.6%157,6001629億7095万-4.43%10.90.76
07/241,2731,2771,2481,249-2.73%113,5001656億2305万-2.95%11.080.77
07/231,2931,2951,2801,284+0.31%62,2001702億6420万-0.16%11.390.79
07/221,2931,2931,2751,280-1.08%108,6001697億3379万-0.23%11.350.79
07/191,2981,3041,2891,294-0.46%68,8001715億9025万+0.94%11.480.8
07/181,2941,3191,2941,300-0.91%81,8001723億8588万+1.64%11.530.8
07/171,3251,3301,3101,312-0.68%77,5001739億7713万+2.74%11.640.81
07/161,3111,3301,3111,321+1.3%138,8001751億7057万+3.69%11.720.81
07/121,3061,3191,2991,304-0.38%149,6001729億1629万+2.52%11.570.8
07/111,3221,3301,3091,309+0.15%182,3001735億7932万+2.99%11.610.81
07/101,3041,3081,2971,307-0.08%137,3001733億1411万+3.16%11.590.81
07/091,2911,3111,2851,308+2.03%113,6001734億4671万+3.56%11.60.81
07/081,2751,2861,2701,282+0.55%142,6001699億9899万+1.83%11.370.79
07/051,3251,3251,2751,275-3.12%102,6001690億7076万+1.43%11.310.79
07/041,3221,3231,3111,316-0.53%79,2001745億755万+4.78%11.670.81
07/031,3091,3231,3011,323+2.16%167,4001754億3578万+5.67%11.730.82
07/021,2921,3031,2861,295-0.46%152,2001717億2285万+3.93%11.490.8
07/011,3191,3231,2911,301-0.46%151,5001725億1848万+4.75%11.540.8
06/281,2961,3071,2961,307+1.08%120,3001733億1411万+5.66%11.590.81
06/271,2811,2931,2801,293+1.09%134,5001714億5764万+4.95%11.470.8
06/261,2651,2831,2641,279+0.31%102,5001696億118万+4.15%11.340.79
06/251,2701,2791,2511,275+1.11%120,3001690億7076万+4.08%11.310.79
06/241,2391,2671,2361,261+3.11%165,8001672億1430万+3.19%11.180.78
06/211,2391,2391,2191,223-0.49%364,7001621億7533万+0.33%10.850.75
06/201,2271,2361,2271,229-0.65%161,0001629億7095万+0.9%10.90.76
06/191,2301,2391,2251,237+0.98%100,6001640億3179万+1.73%10.970.76
06/181,2251,2331,2131,225+0.16%71,6001624億4054万+0.91%10.870.75
06/171,2371,2371,2091,223-1.69%117,8001621億7533万+0.91%10.850.75
06/141,2191,2441,2141,244+1.88%153,4001649億6002万+2.73%11.030.77
06/131,2431,2431,2141,221-2.16%113,6001619億1012万+0.99%10.830.75
06/121,2511,2731,2291,248-0.48%128,3001654億9044万+3.31%11.070.77
06/111,2731,2801,2511,254-1.49%163,7001662億8607万+3.98%11.120.77
06/101,2661,2851,2641,273+1.43%165,8001688億555万+5.73%11.290.78
06/071,2071,2611,2071,255+3.38%167,1001664億1867万+4.58%11.130.77
06/061,2091,2141,1971,214+0.58%153,8001609億8189万+1.34%10.770.75
06/051,2151,2151,1961,207-1.15%142,5001600億5366万+0.75%10.710.74
06/041,2211,2241,1981,221-1.05%262,9001619億1012万+1.92%10.830.75
06/031,2491,2631,2301,234-1.04%400,7001636億3398万+3.09%10.950.76
05/311,2181,2471,2091,247+3.49%185,1001653億5784万+4.35%11.060.77
05/301,1821,2051,1741,205+1.43%122,0001597億8845万+1.01%10.690.74
05/291,1821,1961,1801,188+0.17%80,7001575億3417万-0.42%10.540.73
05/281,1871,1961,1851,186+0.25%99,1001572億6896万-0.5%10.520.73
05/271,1711,1841,1571,183+0.94%84,3001568億7115万-0.76%10.490.73
05/241,1851,1851,1691,172-1.76%130,8001554億1250万-1.68%10.40.72
05/231,1951,2051,1741,193-0.17%114,9001581億9719万0%10.580.74
05/221,1931,2021,1871,195-0.58%104,8001584億6240万0%10.60.74
05/211,2091,2151,2001,202+0.08%73,2001593億9063万+0.5%10.660.74
05/201,1871,2161,1871,201+1.18%88,9001592億5803万+0.33%10.650.74
05/171,1711,1881,1561,187+0.76%73,6001574億156万-0.84%10.530.73
05/161,1861,1891,1711,178-0.84%218,0001562億812万-1.75%10.450.73
05/151,1921,2051,1781,188+0.34%149,3001575億3417万-1.08%10.540.73
05/141,1901,1991,1721,184-1%143,7001570億375万-1.5%10.50.73
05/131,2001,2061,1931,196-0.33%98,6001585億9501万-0.58%10.610.74
05/101,2011,2111,1961,200-0.08%83,5001591億2542万-0.33%10.640.74
05/091,1951,2111,1891,201+1.26%100,4001592億5803万-0.33%10.650.74
05/081,1901,1961,1841,186-0.75%71,6001572億6896万-1.58%10.520.73
05/071,1971,1991,1891,195+0.25%48,5001584億6240万-0.99%10.60.74
05/021,2021,2021,1921,192-0.83%36,6001580億6459万-1.32%10.570.73
05/011,2111,2111,1991,202-1.15%53,9001593億9063万-0.74%10.660.74
04/301,2131,2161,1901,216+1.59%121,2001612億4710万+0.33%10.790.75
04/261,1771,1981,1731,197+0.76%97,4001587億2761万-1.32%10.620.74
04/251,2071,2161,1821,188-0.83%127,5001575億3417万-2.22%10.540.73
04/241,1911,1991,1841,198+0.25%95,9001588億6021万-1.64%10.630.74
04/231,2001,2001,1831,195+0.08%67,5001584億6240万-1.97%10.60.74
04/221,1861,1991,1861,194+2.23%100,1001583億2980万-2.13%10.590.74
04/191,1801,1891,1541,168-2.18%145,4001548億8208万-4.34%10.360.72
04/181,1761,1961,1761,194+1.53%71,3001583億2980万-2.37%10.590.74
04/171,1981,1981,1761,176-2.08%125,7001559億4292万-3.92%10.430.72
04/161,2211,2211,1971,201-2.75%106,5001592億5803万-2.04%10.650.74
04/151,2091,2351,2091,235+0.9%82,8001637億6658万+0.73%10.950.76
04/121,2261,2301,2141,224+0.33%115,2001623億793万-0.24%10.860.75
04/111,2061,2251,2061,2200%81,2001617億7751万-0.57%10.820.75
04/101,2171,2281,2171,220-0.16%68,2001617億7751万-0.65%10.820.75
04/091,2261,2301,2161,222-0.08%94,1001620億4272万-0.49%10.840.75
04/081,2191,2301,2161,223+0.33%79,3001621億7533万-0.49%10.850.75
04/051,2201,2201,2011,2190%79,6001616億4491万-0.89%10.810.75
04/041,2251,2311,2131,219+0.41%109,1001616億4491万-1.06%10.810.75
04/031,2041,2181,2021,214-0.82%114,6001609億8189万-1.54%10.770.75
04/021,2151,2291,2101,224+0.82%185,6001623億793万-0.97%10.860.75
04/011,2401,2401,2101,214-1.46%120,5001609億8189万-1.86%10.770.75
03/291,2151,2331,2131,232+1.4%115,5001633億6877万-0.65%10.770.76
03/281,2501,2531,2071,215-3.65%189,7001611億1449万-2.1%10.620.75
03/271,2471,2711,2421,261+1.94%199,4001672億1430万+1.45%11.020.78
03/261,2301,2371,2301,237+0.24%117,1001640億3179万-0.48%10.810.76
03/251,2461,2481,2341,234-0.96%125,3001636億3398万-0.88%10.780.76
03/221,2601,2601,2381,246-0.72%115,0001652億2523万+0.08%10.890.77
03/211,2451,2591,2411,255+1.62%145,9001664億1867万+0.8%10.970.77
03/191,2261,2371,2201,235+0.73%114,9001637億6658万-0.88%10.790.76
03/181,2241,2301,2191,226+0.66%116,7001625億7314万-1.53%10.710.76
03/151,2091,2251,2061,218+0.33%269,6001615億1231万-2.25%10.640.75
03/141,2161,2171,2051,214+0.08%134,5001609億8189万-2.65%10.610.75
03/131,2261,2261,2041,213-0.33%167,7001608億4928万-2.65%10.60.75
03/121,2191,2191,1931,217-0.49%271,2001613億7970万-2.33%10.640.75
03/111,2401,2401,2091,223-1.77%179,4001621億7533万-1.77%10.690.75
03/081,2241,2491,2181,245+1.72%320,7001650億9263万+0.08%10.880.77
03/071,2391,2411,2211,224-1.13%129,7001623億793万-1.45%10.70.75
03/061,2311,2461,2271,238-0.16%152,6001641億6440万-0.16%10.820.76
03/051,2411,2451,2271,240-0.4%103,4001644億2960万+0.24%10.840.76
03/041,2581,2641,2381,245-0.24%158,0001650億9263万+0.89%10.880.77

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
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
2024年
3月期
1,288
2/27
972
4/6
1,132,100
10/30
1707億9462万1288億9159万+10.16%
9/5
-9.09%
10/4
最新1,222
2024/7/26
78,8001620億4272万-4.98%
1,286

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)
2024/07/26 vs 2023/12/29
7%(1.07倍)
過去安値
129円(1983/01/06)
847%(9.47倍)
1,222円(7/26)