4095 日本パーカライジング

4095
2025/06/20
時価
1652億円
PER 予
11.92倍
2010年以降
7.81-21.06倍
(2010-2025年)
PBR
0.73倍
2010年以降
0.57-1.81倍
(2010-2025年)
配当 予
4.01%
ROE 予
6.15%
ROA 予
4.49%
資料
Link
CSV,JSON

株価チャート

株価

6/20

前日 (6/19)
1,248
始値
1,242
高値
1,256
安値
1,241
終値 -0.16%
1,246
出来高 +330.76%
463,500

乖離率

株価(5日)
移動平均値
-0.08%
1,247
株価(25日)
移動平均値
+1.14%
1,232
出来高(5日)
移動平均値
+122.82%
208,020

2025/01/24~2025/06/20

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
2025
06/201,2421,2561,2411,246-0.16%463,5001652億2523万+1.14%11.920.73
06/191,2511,2521,2351,248-0.24%107,6001654億9044万+1.55%11.940.73
06/181,2581,2681,2511,2510%171,5001658億8825万+2.04%11.970.74
06/171,2411,2531,2411,251+0.81%172,7001658億8825万+2.12%11.970.74
06/161,2541,2571,2321,241-0.32%124,8001645億6221万+1.31%11.870.73
06/131,2571,2581,2361,245-0.95%230,7001650億9263万+1.63%11.910.73
06/121,2551,2661,2541,257+0.16%144,9001666億8388万+2.7%12.030.74
06/111,2701,2791,2541,255-0.48%179,6001664億1867万+2.7%12.010.74
06/101,2571,2701,2551,261+0.64%188,2001672億1430万+3.36%12.070.74
06/091,2371,2611,2371,253+2.12%154,4001661億5346万+2.96%11.990.74
06/061,2171,2321,2171,227+1.4%95,9001627億575万+0.99%11.740.72
06/051,2211,2221,2091,210-1.14%97,5001604億5147万-0.25%11.580.71
06/041,2281,2341,2221,224-0.33%231,6001623億793万+0.91%11.710.72
06/031,2291,2361,2221,228+0.08%290,3001628億3835万+1.4%11.750.72
06/021,2341,2551,2241,227-1.29%284,9001627億575万+1.49%11.740.72
05/301,2221,2471,2201,243-0.08%248,8001648億2742万+3.07%11.890.73
05/291,2351,2461,2331,244+1.3%149,0001649億6002万+3.49%11.90.73
05/281,2251,2321,2201,228+1.66%134,5001628億3835万+2.5%11.750.72
05/271,1961,2131,1961,208+1%112,7001601億8626万+1.17%11.560.71
05/261,2061,2061,1911,1960%142,1001585億9501万+0.42%11.440.7
05/231,1991,2051,1921,196-0.25%174,7001585億9501万+0.76%11.440.7
05/221,2161,2171,1911,199-1.88%154,5001589億9282万+1.27%11.470.71
05/211,2311,2361,2181,222+0.25%154,9001620億4272万+3.47%11.690.72
05/201,2301,2411,2141,219+0.16%248,8001616億4491万+3.66%11.660.72
05/191,1821,2251,1821,217+3.05%233,6001613億7970万+3.75%11.640.72
05/161,1771,1901,1711,181+0.34%125,3001566億594万+1.2%11.30.69
05/151,2001,2061,1721,177-2.57%160,0001560億7552万+1.2%11.260.69
05/141,2381,2381,1941,208-4.05%233,9001601億8626万+4.32%11.560.71
05/131,2511,2651,2511,259+1.04%134,4001669億4909万+9%12.050.74
05/121,2311,2471,2251,246+1.96%121,6001652億2523万+8.25%11.920.73
05/091,2111,2271,2081,222+1.75%101,3001620億4272万+6.35%11.690.72
05/081,2051,2051,1921,201-0.58%97,3001592億5803万+4.62%11.490.71
05/071,1961,2131,1951,208+1.17%156,0001601億8626万+5.23%11.560.71
05/021,1931,2011,1891,194+0.08%152,2001583億2980万+3.92%11.420.7
05/011,1881,1991,1861,193+0.51%203,1001581億9719万+3.47%11.420.7
04/301,1911,2031,1801,187-0.25%229,6001574億156万+2.68%11.360.7
04/281,1821,1941,1821,190+0.76%132,6001577億9938万+2.59%11.390.7
04/251,1831,1851,1721,181+0.43%102,8001566億594万+1.55%11.30.69
04/241,1791,1881,1731,176+0.94%124,7001559億4292万+0.77%11.250.69
04/231,1671,1731,1641,165+2.01%127,0001544億8427万-0.6%11.150.69
04/221,1291,1441,1181,142+0.62%128,7001514億3436万-2.97%10.930.67
04/211,1341,1351,1241,135-0.18%93,8001505億613万-4.06%10.860.67
04/181,1241,1401,1221,137+1.61%202,6001507億7134万-4.29%10.880.67
04/171,1081,1191,1051,119+0.9%217,4001483億8446万-6.28%10.710.66
04/161,1151,1181,1031,109-0.54%83,1001470億5841万-7.66%10.610.65
04/151,1241,1271,1131,115-0.36%93,2001478億5404万-7.7%10.670.66
04/141,1241,1271,1161,119+0.9%119,2001483億8446万-8.05%10.710.66
04/111,1111,1481,0801,109-1.86%398,9001470億5841万-9.47%10.610.65
04/101,1491,1551,1181,130+5.51%300,4001498億4311万-8.5%10.810.66
04/091,0701,0861,0491,071-1.83%489,1001420億1944万-13.77%10.250.63
04/081,0771,0961,0611,091+4.2%435,4001446億7153万-12.86%10.440.64
04/071,0291,0591,0181,047-6.27%379,7001388億3693万-17.04%10.020.62
04/041,1401,1441,0991,117-4.2%316,8001481億1925万-12.12%10.690.66
04/031,1501,1661,1451,166-3.24%217,6001546億1687万-8.69%11.160.69
04/021,2201,2221,2001,205+0.17%216,6001597億8845万-5.93%11.530.71
04/011,2001,2081,1941,203+1.6%227,6001595億2324万-6.31%11.510.71
03/311,2181,2181,1841,184-4.59%297,0001570億375万-7.93%10.370.7
03/281,2481,2621,2361,241-3.72%202,1001645億6221万-3.8%11.010.74
03/271,2741,2921,2721,289+0.62%188,7001709億2723万-0.23%11.430.77
03/261,2781,2901,2691,281+0.79%267,1001698億6639万-0.85%11.360.76
03/251,2771,2811,2621,271-0.78%186,6001685億4035万-1.63%11.270.76
03/241,2841,2921,2671,281-0.16%126,5001698億6639万-1%11.360.76
03/211,2841,3041,2831,283-0.77%282,0001701億3160万-0.77%11.380.76
03/191,2801,3081,2801,293+0.54%108,4001714億5764万+0.15%11.470.77
03/181,2951,2951,2851,286+0.08%136,8001705億2941万-0.31%11.410.77
03/171,2941,2941,2811,285+0.71%95,7001703億9681万-0.31%11.40.77
03/141,2731,2911,2711,276-0.7%147,9001692億337万-0.93%11.320.76
03/131,2881,2941,2811,285-0.77%104,6001703億9681万-0.16%11.40.77
03/121,2801,3031,2771,295+0.47%153,5001717億2285万+0.62%11.490.77
03/111,3061,3081,2721,289-2.2%183,8001709億2723万+0.31%11.430.77
03/101,3311,3361,3131,318-0.98%154,5001747億7276万+2.65%11.690.79
03/071,3371,3421,3201,331-1.63%166,6001764億9662万+3.82%11.810.79
03/061,3321,3671,3321,353+2.5%302,2001794億1392万+5.79%120.81
03/051,3171,3301,3141,320+0.23%196,7001750億3797万+3.45%11.710.79
03/041,3161,3321,3161,317-0.53%170,4001746億4015万+3.38%11.680.78
03/031,3071,3331,3061,324+2.72%216,2001755億6838万+4.09%11.740.79
02/281,2721,3131,2661,289+1.34%642,7001709億2723万+1.58%11.430.77
02/271,2581,2721,2551,272+1.52%93,4001686億7295万+0.39%11.280.76
02/261,2711,2731,2441,253-1.42%108,7001661億5346万-1.03%11.120.75
02/251,2661,2771,2641,271-0.24%126,4001685億4035万+0.47%11.270.76
02/211,2801,2901,2671,274-0.47%145,1001689億3816万+0.79%11.30.76
02/201,2761,2851,2651,2800%133,9001697億3379万+1.35%11.350.76
02/191,2881,2991,2801,280-0.62%75,6001697億3379万+1.51%11.350.76
02/181,2961,2981,2851,288-0.62%62,8001707億9462万+2.22%11.430.77
02/171,3011,3141,2961,296-0.38%111,3001718億5546万+3.02%11.50.77
02/141,2601,3051,2561,301+3.58%178,3001725億1848万+3.5%11.540.78
02/131,2641,2641,2371,256+0.4%249,2001665億5128万0%11.140.75
02/121,2681,2701,2471,251-0.48%96,0001658億8825万-0.48%11.10.75
02/101,2681,2681,2551,257-0.87%89,7001666億8388万-0.16%11.150.75
02/071,2621,2771,2601,268+0.48%109,2001681億4253万+0.56%11.250.76
02/061,2611,2681,2531,262+0.64%78,9001673億4690万0%11.190.75
02/051,2671,2681,2461,254-1.03%202,6001662億8607万-0.71%11.120.75
02/041,2601,2821,2491,267+1.52%225,2001680億993万+0.16%11.240.75
02/031,2501,2571,2431,248-1.73%182,8001654億9044万-1.34%11.070.74
01/311,2691,2741,2611,270+0.08%79,4001684億774万+0.16%11.270.76
01/301,2651,2731,2621,269+0.32%88,3001682億7514万0%11.260.76
01/291,2681,2781,2631,265-0.24%110,9001677億4472万-0.32%11.220.75
01/281,2561,2781,2561,268+0.16%102,3001681億4253万-0.08%11.250.76
01/271,2711,2781,2651,266+0.16%62,3001678億7732万-0.24%11.230.75
01/241,2591,2831,2591,264+1.36%204,0001676億1211万-0.32%11.210.75

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
2025年
3月期
1,367
3/6
980
8/5
642,700
2/28
1812億7038万1299億5243万+8%
10/7
-21.47%
8/5
最新1,246
2025/6/20
463,5001652億2523万+1.14%
1,232

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)
2024/12/30 vs 2023/12/29
15%(1.15倍)
2025/06/20 vs 2024/12/30
-4%(0.96倍)
過去安値
129円(1983/01/06)
866%(9.66倍)
1,246円(6/20)