- 4541
- 2023/03/28
- 時価
- 246億円
- PER
- -倍
- 2011年以降
- 赤字-58.53倍
（2011-2022年） - PBR
- -0.47倍
- 2011年以降
- 0.49-5.3倍
（2011-2022年） - 配当 予
- 0%
- ROE
- -%
- ROA
- -%
- 資料
- Link
- CSV,JSON
日医工（4541）の時価総額の推移
- 2011年11月30日
- 702億1563万
- 2012年3月30日
- 740億7306万
- 2013年3月29日
- 871億5704万
- 2014年3月31日
- 947億3387万
- 2015年3月31日
- 1652億4982万
- 2016年3月31日
- 1551億9523万
- 2017年3月31日
- 973億7848万
- 2018年3月30日
- 945億6289万
- 2019年3月29日
- 935億6905万
- 2020年3月31日
- 912億4214万
- 2021年3月31日
- 638億537万
- 2022年3月31日
- 546億5718万
2022/10/31～2023/03/28
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 03/28 | 35 | 36 | 35 | 35 | 0% | 5,214,100 | 246億6957万 | -12.5% | - | - |
| 03/27 | 35 | 36 | 35 | 35 | -2.78% | 3,391,800 | 246億6957万 | -14.63% | - | - |
| 03/24 | 35 | 36 | 35 | 36 | +2.86% | 2,247,300 | 253億7441万 | -12.2% | - | - |
| 03/23 | 35 | 36 | 35 | 35 | 0% | 1,197,400 | 246億6957万 | -16.67% | - | - |
| 03/22 | 35 | 36 | 35 | 35 | 0% | 1,438,700 | 246億6957万 | -18.6% | - | - |
| 03/20 | 35 | 37 | 35 | 35 | 0% | 5,168,300 | 246億6957万 | -18.6% | - | - |
| 03/17 | 36 | 36 | 35 | 35 | 0% | 3,042,000 | 246億6957万 | -20.45% | - | - |
| 03/16 | 35 | 36 | 35 | 35 | -2.78% | 3,654,100 | 246億6957万 | -22.22% | - | - |
| 03/15 | 36 | 36 | 35 | 36 | +2.86% | 1,687,900 | 253億7441万 | -21.74% | - | - |
| 03/14 | 36 | 37 | 35 | 35 | -2.78% | 2,833,900 | 246億6957万 | -25.53% | - | - |
| 03/13 | 37 | 38 | 36 | 36 | -10% | 2,302,500 | 253億7441万 | -25% | - | - |
| 03/10 | 40 | 41 | 38 | 40 | -4.76% | 4,050,700 | 281億9379万 | -18.37% | - | - |
| 03/09 | 44 | 46 | 40 | 42 | -4.55% | 6,885,400 | 296億348万 | -16% | - | - |
| 03/08 | 43 | 45 | 42 | 44 | +2.33% | 1,511,300 | 310億1317万 | -13.73% | - | - |
| 03/07 | 42 | 44 | 41 | 43 | +2.38% | 1,995,600 | 303億833万 | -17.31% | - | - |
| 03/06 | 42 | 43 | 41 | 42 | 0% | 1,409,700 | 296億348万 | -20.75% | - | - |
| 03/03 | 43 | 43 | 42 | 42 | -2.33% | 1,588,600 | 296億348万 | -22.22% | - | - |
| 03/02 | 44 | 46 | 43 | 43 | -2.27% | 1,320,100 | 303億833万 | -23.21% | - | - |
| 03/01 | 46 | 47 | 43 | 44 | -4.35% | 2,199,800 | 310億1317万 | -22.81% | - | - |
| 02/28 | 44 | 51 | 43 | 46 | +4.55% | 7,353,500 | 324億2286万 | -20.69% | - | - |
| 02/27 | 45 | 46 | 43 | 44 | -4.35% | 1,920,100 | 310億1317万 | -25.42% | - | - |
| 02/24 | 45 | 48 | 45 | 46 | 0% | 822,200 | 324億2286万 | -23.33% | - | - |
| 02/22 | 48 | 48 | 45 | 46 | -2.13% | 1,394,400 | 324億2286万 | -24.59% | - | - |
| 02/21 | 47 | 49 | 45 | 47 | 0% | 2,060,800 | 331億2771万 | -24.19% | - | - |
| 02/20 | 47 | 48 | 45 | 47 | -2.08% | 3,893,700 | 331億2771万 | -25.4% | - | - |
| 02/17 | 50 | 59 | 48 | 48 | -4% | 9,632,700 | 338億3255万 | -25% | - | - |
| 02/16 | 51 | 52 | 49 | 50 | -1.96% | 3,528,400 | 352億4224万 | -24.24% | - | - |
| 02/15 | 54 | 54 | 51 | 51 | -5.56% | 3,738,900 | 359億4709万 | -23.88% | - | - |
| 02/14 | 55 | 57 | 53 | 54 | -1.82% | 2,053,500 | 380億6162万 | -20.59% | - | - |
| 02/13 | 56 | 57 | 54 | 55 | -3.51% | 1,971,500 | 387億6647万 | -20.29% | - | - |
| 02/10 | 59 | 61 | 54 | 57 | -3.39% | 4,763,200 | 401億7616万 | -17.39% | - | - |
| 02/09 | 58 | 68 | 57 | 59 | +3.51% | 7,840,900 | 415億8585万 | -15.71% | - | - |
| 02/08 | 59 | 61 | 57 | 57 | -3.39% | 3,329,100 | 401億7616万 | -19.72% | - | - |
| 02/07 | 63 | 63 | 59 | 59 | -6.35% | 2,333,700 | 42億1157万 | -18.06% | - | - |
| 02/06 | 64 | 65 | 63 | 63 | -3.08% | 2,068,600 | 44億9710万 | -14.86% | - | - |
| 02/03 | 66 | 67 | 65 | 65 | -1.52% | 879,500 | 46億3987万 | -14.47% | - | - |
| 02/02 | 67 | 67 | 65 | 66 | 0% | 1,703,900 | 47億1125万 | -15.38% | - | - |
| 02/01 | 68 | 68 | 66 | 66 | -1.49% | 1,762,600 | 47億1125万 | -17.5% | - | - |
| 01/31 | 67 | 73 | 65 | 67 | -1.47% | 7,245,600 | 47億8263万 | -18.29% | - | - |
| 01/30 | 70 | 70 | 67 | 68 | -4.23% | 2,452,400 | 48億5402万 | -19.05% | - | - |
| 01/27 | 71 | 72 | 70 | 71 | -1.39% | 1,009,200 | 50億6816万 | -17.44% | - | - |
| 01/26 | 71 | 72 | 69 | 72 | +2.86% | 1,846,100 | 51億3955万 | -18.18% | - | - |
| 01/25 | 72 | 73 | 69 | 70 | -2.78% | 2,667,000 | 49億9678万 | -21.35% | - | - |
| 01/24 | 73 | 75 | 72 | 72 | -1.37% | 1,520,300 | 51億3955万 | -20.88% | - | - |
| 01/23 | 75 | 75 | 72 | 73 | -1.35% | 1,286,900 | 52億1093万 | -21.51% | - | - |
| 01/20 | 75 | 76 | 72 | 74 | 0% | 1,664,100 | 52億8231万 | -22.11% | - | - |
| 01/19 | 74 | 75 | 72 | 74 | 0% | 2,367,700 | 52億8231万 | -24.49% | - | - |
| 01/18 | 74 | 87 | 73 | 74 | +4.23% | 11,472,500 | 52億8231万 | -25.25% | - | - |
| 01/17 | 75 | 76 | 71 | 71 | -4.05% | 2,510,300 | 50億6816万 | -29% | - | - |
| 01/16 | 76 | 79 | 72 | 74 | -5.13% | 3,690,200 | 52億8231万 | -27.45% | - | - |
| 01/13 | 83 | 87 | 75 | 78 | +2.63% | 10,783,200 | 55億6784万 | -25.71% | - | - |
| 01/12 | 113 | 119 | 75 | 76 | -19.15% | 36,565,300 | 54億2508万 | -28.97% | - | - |
| 01/11 | 62 | 94 | 62 | 94 | +46.88% | 17,340,000 | 67億996万 | -14.55% | - | - |
| 01/10 | 70 | 71 | 63 | 64 | -9.86% | 3,679,100 | 45億6848万 | -43.36% | - | - |
| 01/06 | 77 | 79 | 70 | 71 | -8.97% | 4,981,500 | 50億6816万 | -38.26% | - | - |
| 01/05 | 79 | 83 | 77 | 78 | 0% | 2,772,400 | 55億6784万 | -35.54% | - | - |
| 01/04 | 74 | 86 | 73 | 78 | -6.02% | 5,074,900 | 55億6784万 | -37.1% | - | - |
| 2022 | ||||||||||
| 12/30 | 100 | 102 | 70 | 83 | -23.85% | 12,996,600 | 59億2476万 | -33.6% | - | - |
| 12/29 | 120 | 127 | 107 | 109 | -3.54% | 11,119,200 | 77億8070万 | -12.8% | - | - |
| 12/28 | 117 | 120 | 112 | 113 | -3.42% | 2,095,000 | 80億6623万 | -8.13% | - | - |
| 12/27 | 114 | 123 | 111 | 117 | +4.46% | 4,213,200 | 83億5177万 | -2.5% | - | - |
| 12/26 | 114 | 118 | 112 | 112 | -0.88% | 1,466,000 | 79億9485万 | -5.08% | - | - |
| 12/23 | 115 | 118 | 111 | 113 | -4.24% | 2,959,400 | 80億6623万 | -1.74% | - | - |
| 12/22 | 121 | 125 | 116 | 118 | -1.67% | 3,754,800 | 84億2315万 | +4.42% | - | - |
| 12/21 | 112 | 120 | 110 | 120 | +9.09% | 3,877,600 | 85億6591万 | +2.56% | - | - |
| 12/20 | 114 | 115 | 110 | 110 | -3.51% | 3,070,600 | 78億5209万 | -11.29% | - | - |
| 12/19 | 119 | 119 | 113 | 114 | -5.79% | 2,641,200 | 81億3762万 | -15.56% | - | - |
| 12/16 | 125 | 128 | 118 | 121 | 0% | 4,993,600 | 86億3730万 | -16.55% | - | - |
| 12/15 | 120 | 129 | 118 | 121 | -1.63% | 5,690,600 | 86億3730万 | -20.39% | - | - |
| 12/14 | 136 | 137 | 122 | 123 | -6.82% | 8,647,800 | 87億8006万 | -23.6% | - | - |
| 12/13 | 111 | 141 | 110 | 132 | +20% | 34,465,100 | 94億2251万 | -24.14% | - | - |
| 12/12 | 110 | 116 | 107 | 110 | -1.79% | 5,717,300 | 78億5209万 | -40.86% | - | - |
| 12/09 | 117 | 124 | 110 | 112 | -3.45% | 7,976,700 | 79億9485万 | -44% | - | - |
| 12/08 | 131 | 131 | 106 | 116 | -12.78% | 12,274,100 | 82億8038万 | -45.79% | - | - |
| 12/07 | 142 | 143 | 132 | 133 | -5.67% | 5,496,200 | 94億9389万 | -41.41% | - | - |
| 12/06 | 149 | 156 | 130 | 141 | -3.42% | 13,069,100 | 100億6495万 | -41.25% | - | - |
| 12/05 | 159 | 163 | 145 | 146 | -12.05% | 17,011,800 | 104億2186万 | -42.29% | - | - |
| 12/02 | 140 | 168 | 136 | 166 | +27.69% | 49,394,700 | 118億4952万 | -37.59% | - | - |
| 12/01 | 244 | 247 | 125 | 130 | -36.59% | 68,663,300 | 92億7974万 | -53.24% | - | - |
| 11/30 | 200 | 205 | 189 | 205 | +32.26% | 38,594,100 | 146億3344万 | -29.55% | - | - |
| 11/29 | 118 | 155 | 118 | 155 | +47.62% | 75,863,000 | 110億6431万 | -48.33% | - | - |
| 11/28 | 95 | 105 | 90 | 105 | +40% | 41,314,400 | 74億9517万 | -66.35% | - | - |
| 11/25 | 55 | 83 | 55 | 75 | +36.36% | 29,822,200 | 53億5369万 | -77.06% | - | - |
| 11/24 | 55 | 56 | 53 | 55 | +1.85% | 3,739,800 | 39億2604万 | -83.92% | - | - |
| 11/22 | 56 | 62 | 53 | 54 | -6.9% | 9,450,200 | 38億5466万 | -84.96% | - | - |
| 11/21 | 53 | 60 | 48 | 58 | +11.54% | 14,526,900 | 41億4019万 | -84.57% | - | - |
| 11/18 | 58 | 60 | 52 | 52 | -10.34% | 15,385,300 | 37億1189万 | -86.73% | - | - |
| 11/17 | 66 | 71 | 55 | 58 | -73.64% | 54,367,300 | 41億4019万 | -85.78% | - | - |
| 11/16 | 220 | 220 | 220 | 220 | -26.67% | 259,400 | 157億418万 | -48.11% | - | - |
| 11/15 | 300 | 300 | 300 | 300 | -21.05% | 249,700 | 214億1479万 | -31.03% | - | - |
| 11/14 | 360 | 385 | 348 | 380 | +4.97% | 3,779,900 | 271億2540万 | -14.03% | - | - |
| 11/11 | 362 | 362 | 362 | 362 | +28.37% | 937,300 | 258億4052万 | -19.02% | - | - |
| 11/10 | 282 | 282 | 282 | 282 | -22.1% | 396,800 | 201億2990万 | -37.47% | - | - |
| 11/09 | 362 | 362 | 362 | 362 | -18.1% | 132,700 | 258億4052万 | -20.96% | - | - |
| 11/08 | 430 | 445 | 425 | 442 | +2.08% | 599,800 | 315億5113万 | -4.12% | - | - |
| 11/07 | 444 | 444 | 425 | 433 | -4.2% | 1,015,200 | 309億868万 | -5.87% | - | - |
| 11/04 | 454 | 454 | 440 | 452 | -1.31% | 635,700 | 322億6495万 | -1.95% | - | - |
| 11/02 | 451 | 464 | 445 | 458 | +1.1% | 459,300 | 326億9325万 | -0.43% | - | - |
| 11/01 | 465 | 468 | 450 | 453 | -2.79% | 437,500 | 323億3634万 | -1.31% | - | - |
| 10/31 | 470 | 473 | 462 | 466 | -0.43% | 285,400 | 332億6431万 | +1.97% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2011年 11月期 | 2,327 2,978 1/17 | 1,212 1,551 3/15 | 282,721 220,900 3/15 | 929億2551万 | 483億9740万 | 702億1563万 11/30 |
| 2012年 3月期 | 1,493 1,911 12/13 | 1,313 1,681 1/12 | 355,033 277,400 2/10 | 596億3084万 | 524億5392万 | 740億7306万 3/30 |
| 2013年 3月期 | 1,731 2,215 3/5 | 1,097 1,404 6/5 | 876,320 684,700 2/27 | 691億1685万 | 438億1041万 | 871億5704万 3/29 |
| 2014年 3月期 | 1,992 2,550 5/15 | 1,427 1,421 2/5 | 2,460,147 1,922,200 11/28 | 795億7019万 | 868億1475万 | 947億3387万 3/31 |
| 2015年 3月期 | 2,912 3/23 | 1,403 5/21 | 1,400,400 8/12 | 1766億4964万 | 851億970万 | 1652億4982万 3/31 |
| 2016年 3月期 | 4,720 8/5 | 2,421 1/22 | 2,618,900 8/11 | 2863億2771万 | 1468億6428万 | 1551億9523万 3/31 |
| 2017年 3月期 | 2,827 4/26 | 1,507 11/9 | 1,766,900 7/13 | 1714億9331万 | 914億1861万 | 973億7848万 3/31 |
| 2018年 3月期 | 1,895 5/10 | 1,570 3/26 | 2,117,900 5/10 | 1149億5572万 | 952億4036万 | 945億6289万 3/30 |
| 2019年 3月期 | 1,907 12/17 | 1,467 3/29 | 1,137,800 11/12 | 1175億9067万 | 941億2661万 | 935億6905万 3/29 |
| 2020年 3月期 | 1,548 3/31 | 889 3/13 | 8,700,400 3/19 | 1008億7178万 | 579億2959万 | 912億4214万 3/31 |
| 2021年 3月期 | 1,488 5/11 | 899 3/4 | 3,631,400 2/26 | 969億6202万 | 585億8122万 | 638億537万 3/31 |
| 2022年 3月期 | 1,007 4/5 | 663 12/27 | 2,662,200 8/18 | 656億1879万 | 473億2669万 | 546億5718万 3/31 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
