4966 上村工業

4966
2024/06/24
時価
1880億円
PER 予
17.24倍
2010年以降
6.31-29.09倍
(2010-2024年)
PBR
1.81倍
2010年以降
0.56-2.17倍
(2010-2024年)
配当 予
1.92%
ROE 予
10.48%
ROA 予
8.23%
資料
Link
CSV,JSON

株価チャート

株価

6/25

前日 (6/24)
10,390
始値
10,320
高値
10,640
安値
10,200
終値 +0.38%
10,430
出来高 -8.14%
15,800

乖離率

株価(5日)
移動平均値
+0.95%
10,332
株価(25日)
移動平均値
+1.99%
10,226
出来高(5日)
移動平均値
-48.06%
30,420

2024/01/30~2024/06/25

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
06/2510,32010,64010,20010,430+0.38%15,8001887億7257万+1.99%17.31.81
06/2410,37010,61010,24010,390-0.67%17,2001880億4861万+1.76%17.241.81
06/2110,57010,99010,31010,460-1.78%33,3001893億1554万+2.58%17.351.82
06/209,97010,8309,97010,650+9.46%75,6001927億5435万+4.63%17.671.85
06/199,7609,9709,7209,730-0.51%10,2001761億327万-4.21%16.141.69
06/189,7809,8709,7509,780-0.1%7,1001770億822万-3.78%16.221.7
06/179,7409,7909,6309,790-1.01%9,6001771億8921万-3.76%16.241.7
06/149,7309,8909,7009,890+1.33%12,9001789億9911万-2.91%16.411.72
06/1310,14010,1409,7509,760-4.41%11,8001766億4624万-4.14%16.191.7
06/1210,00010,2109,97010,210+1.59%7,9001847億9079万+0.11%16.941.78
06/1110,29010,36010,05010,050-2.9%13,4001818億9495万-1.39%16.671.75
06/1010,45010,63010,28010,350-1.8%6,4001873億2465万+1.55%17.171.8
06/0710,20010,73010,20010,540+1.93%10,8001907億6346万+3.55%17.481.83
06/0610,27010,48010,18010,340+0.68%3,6001871億4366万+1.66%17.151.8
06/0510,47010,68010,24010,270-1.44%8,8001858億7673万+0.95%17.041.79
06/0410,47010,72010,37010,420-0.48%9,8001885億9158万+2.38%17.291.81
06/0310,67011,22010,41010,470+0.96%13,6001894億9653万+2.99%17.371.82
05/3110,07010,46010,07010,370+1.17%18,4001876億8663万+2.13%17.21.8
05/309,94010,3509,84010,250+3.02%14,9001855億1475万+1.12%171.78
05/2910,17010,2609,9509,950-2.83%18,9001800億8505万-1.64%16.511.73
05/2810,29010,29010,09010,240-0.49%14,9001853億3376万+1.4%16.991.78
05/2710,02010,51010,02010,290-0.29%17,3001862億3871万+2.07%17.071.79
05/2410,47010,53010,32010,320-1.43%12,6001867億8168万+2.62%17.121.79
05/2310,31010,55010,28010,470+2.25%30,6001894億9653万+4.36%17.371.82
05/229,93010,3109,82010,240+2.3%29,6001853億3376万+2.27%16.991.78
05/2110,37010,4409,97010,010-0.6%33,7001811億7099万+0.03%16.611.74
05/2010,08010,4909,92010,070+0.6%32,1001822億5693万+0.62%16.71.75
05/179,84010,0609,84010,010-1.28%7,6001811億7099万-0.02%16.611.74
05/169,77010,1409,73010,140+2.63%18,5001835億2386万+1.27%16.821.76
05/1510,17010,1709,7409,880-1.2%23,8001788億1812万-1.36%16.391.72
05/1410,07010,3409,79010,000-0.99%35,7001809億9000万-0.3%16.591.74
05/1310,32010,5609,90010,100+2.96%95,2001827億9990万+0.6%16.751.76
05/109,90010,0909,8009,810-3.63%27,4001775億5119万-2.33%16.271.71
05/099,94010,2809,94010,180+1.39%13,1001842億4782万+1.07%16.891.77
05/089,94010,1009,87010,040+0.1%11,8001817億1396万-0.46%16.661.75
05/0710,19010,1909,90010,0300%18,6001815億3297万-0.74%16.641.74
05/0210,05010,2509,95010,030-3.09%7,6001815億3297万-0.83%16.641.74
05/0110,43010,48010,27010,350-0.38%11,7001873億2465万+2.17%17.171.8
04/3010,56010,56010,31010,390+0.1%10,9001880億4861万+2.51%17.241.81
04/2610,26010,57010,14010,380+2.47%16,4001878億6762万+2.35%17.221.81
04/2510,12010,3909,93010,130-0.49%23,0001833億4287万-0.29%16.81.76
04/249,92010,3309,86010,180+2.72%19,5001842億4782万-0.16%16.891.77
04/239,9709,9709,7509,910+1.75%13,9001793億6109万-3.11%16.441.72
04/229,5009,7409,4909,740+2.1%25,4001762億8426万-5.11%16.161.69
04/199,7909,7909,3209,540-2.55%19,6001726億6446万-7.51%15.831.66
04/189,6809,9109,6209,790+1.14%20,7001771億8921万-5.67%16.241.7
04/179,8809,8809,4709,680-0.51%30,7001751億9832万-7.13%16.061.68
04/169,8409,9009,5709,730-2.31%18,4001761億327万-7.16%16.141.69
04/159,86010,0609,8209,960-1.29%12,9001802億6604万-5.56%16.521.73
04/1210,10010,3209,95010,090+0.4%24,4001826億1891万-5.02%16.741.75
04/119,98010,3009,98010,050-1.08%14,3001818億9495万-6.04%16.671.75
04/109,96010,2909,92010,160+1.2%11,6001838億8584万-5.68%16.851.77
04/0910,10010,26010,00010,040-1.67%11,9001817億1396万-7.39%16.661.75
04/0810,23010,37010,10010,210-0.2%13,4001847億9079万-6.57%16.941.78
04/059,99010,2709,76010,230-0.29%20,7001851億5277万-7.01%16.971.78
04/0410,27010,48010,05010,260+0.69%14,6001856億9574万-7.28%17.021.78
04/0310,49010,49010,03010,190-2.95%12,5001844億2881万-8.57%16.91.77
04/0210,55010,65010,42010,500-0.38%21,6001900億3950万-6.46%17.421.83
04/0110,44010,67010,34010,540+0.29%14,8001907億6346万-6.55%17.481.83
03/2910,55010,59010,03010,510+2.54%44,4001902億2049万-7.31%13.921.64
03/2810,23010,69010,11010,250-1.82%34,4001855億1475万-9.99%13.581.6
03/2710,63010,63010,40010,440-0.67%24,8001889億5356万-8.81%13.831.63
03/2610,55010,75010,46010,510-0.19%16,5001902億2049万-8.58%13.921.64
03/2510,79010,79010,45010,530-2.59%18,7001905億8247万-8.97%13.951.64
03/2211,20011,20010,73010,810-2.17%24,1001956億5019万-7.04%14.321.69
03/2111,18011,20010,93011,050+0.55%37,7001999億9395万-5.28%14.641.72
03/1911,03011,19010,80010,990+1.57%11,9001989億801万-6.03%14.561.71
03/1810,74011,10010,71010,820-1.64%24,6001958億3118万-7.42%14.331.69
03/1510,83011,12010,75011,000-1.17%19,1001990億8900万-5.89%14.571.72
03/1411,19011,23011,01011,130+2.2%13,0002014億4187万-4.79%14.741.74
03/1311,48011,50010,84010,890-2.07%38,0001970億9811万-6.78%14.431.7
03/1211,07011,19010,83011,120-2.2%39,9002012億6088万-4.81%14.731.74
03/1111,47011,60011,31011,370-4.29%18,7002057億8563万-2.56%15.061.77
03/0811,93012,13011,75011,880-0.34%15,4002150億1612万+1.87%15.741.85
03/0712,08012,48011,92011,920-0.25%22,2002157億4008万+2.44%15.791.86
03/0611,78011,99011,66011,950+0.5%28,3002162億8305万+2.97%15.831.86
03/0512,10012,10011,70011,890-2.54%37,2002151億9711万+2.83%15.751.86
03/0412,23012,48012,00012,200+1.24%23,0002208億780万+5.93%16.161.9
03/0111,97012,19011,86012,050+1.77%36,9002180億9295万+5.03%15.961.88
02/2912,00012,00011,78011,840-3.27%20,1002142億9216万+3.63%15.681.85
02/2812,16012,41012,15012,240+0.33%15,6002418億1441万+7.57%18.072.13
02/2711,85012,30011,85012,200+2.95%15,7002410億2417万+7.75%18.012.12
02/2612,15012,20011,81011,850-1.5%26,0002341億954万+5.22%17.52.06
02/2211,82012,04011,79012,030+2.56%22,9002376億6564万+7.31%17.762.09
02/2111,75011,78011,63011,730-0.17%10,8002317億3881万+5.11%17.322.04
02/2011,91011,92011,65011,750+0.6%10,9002321億3394万+5.59%17.352.04
02/1911,95012,18011,67011,680-4.65%14,4002307億5101万+5.15%17.242.03
02/1611,87012,49011,87012,250+1.41%10,3002420億1198万+10.49%18.092.13
02/1511,91012,23011,89012,080+2.98%15,7002386億5344万+9.49%17.832.1
02/1411,48012,01011,44011,730-0.42%21,2002317億3881万+6.8%17.322.04
02/1311,48011,83011,22011,780+9.18%61,9002327億2662万+7.75%17.392.05
02/0910,96010,96010,45010,790-0.64%50,4002131億6810万-0.79%15.931.88
02/0811,03011,11010,67010,860-1.54%27,4002145億5102万-0.2%16.031.89
02/0710,97011,18010,94011,030+0.82%16,6002179億956万+1.29%16.281.92
02/0611,09011,19010,80010,940+0.46%20,1002161億3151万+0.45%16.151.9
02/0511,10011,10010,78010,890+0.83%10,7002151億4371万-0.06%16.081.89
02/0211,18011,38010,74010,800-3.4%16,6002133億6566万-0.84%15.951.88
02/0110,81011,34010,81011,180-0.53%11,8002208億7297万+2.52%16.511.94
01/3110,87011,38010,87011,240+0.81%14,4002220億5833万+3.08%16.591.95
01/3011,20011,39010,83011,150+2.29%27,4002202億8029万+2.38%16.461.94

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
3,850
7,700
4/18

7,700
4/16
1,575
3,150
3/18
148,200
74,100
3/4
--+11.82%
7/3
-25.5%
11/26
2009年
3月期
2,560
5,120
5/23

5,120
5/22
703
1,405
2/27
121,400
60,700
2/27
--+32.12%
5/22
-26.75%
12/8
2010年
3月期
2,385
4,770
9/25
840
1,680
4/1
171,400
85,700
6/10
--+28.48%
5/29
-17.54%
11/11
2011年
3月期
2,350
4,700
5/14
1,375
2,750
11/1
79,600
39,800
3/15
464億2678万271億6461万+18.76%
12/9
-14.78%
3/14
2012年
3月期
1,993
3,985
4/1
1,295
2,589
10/5
52,600
26,300
12/14
393億6398万255億7424万+10.12%
12/21
-12.5%
9/26
2013年
3月期
1,760
3,520
3/29

3,520
3/26
1,265
2,530
12/3

2,530
11/30
59,800
29,900
12/5
347億7070万249億9144万+15.82%
2/13
-7.82%
5/31
2014年
3月期
2,725
5,450
3/24

5,450
3/20

他2件
1,578
3,155
4/2
131,400
65,700
3/20
538億3531万311億6521万+22.05%
5/20
-10.44%
8/21
2015年
3月期
3,160
6,320
3/16
2,303
4,605
5/13
42,600
21,300
11/4
624億2921万454億8837万+8.07%
6/20
-9.55%
10/21
2016年
3月期
3,470
6,940
6/9
2,000
4,000
2/12
65,800
32,900
12/10
685億5359万395億1216万+12.49%
3/14
-13.46%
8/25
2017年
3月期
3,100
6,200
3/21
1,985
3,970
9/1
88,200
44,100
12/1
612億4384万392億1581万+14.33%
10/11
-9.19%
4/13
2018年
3月期
4,835
9,670
11/13
2,640
5,280
4/14

5,280
4/13
41,800
20,900
11/10
955億2064万521億5605万+17.23%
11/13
-8.5%
2/9
2019年
3月期
4,250
8,500
7/17
2,930
5,860
12/25
60,800
30,400
12/3
839億6334万578億8531万+7.76%
4/15
-18.21%
12/25
2020年
3月期
4,515
9,030
12/18
2,610
5,220
8/13
139,400
69,700
12/18
891億9870万515億6336万+19.35%
10/15
-15.37%
3/13
2021年
3月期
4,150
8,300
2/16
2,750
5,500
4/6

5,500
4/2
33,000
16,500
5/11
819億8773万543億2922万+12.21%
6/9
-7.98%
3/10
2022年
3月期
6,400
1/13
3,625
7,250
4/28
114,800
12/24
1264億3891万716億1579万+19.45%
12/30
-10.54%
3/9
2023年
3月期
7,450
6/1
4,940
7/4

7/1
496,600
9/16
1471億8279万975億9503万+16.02%
8/2
-21.62%
7/1
2024年
3月期
12,490
2/16
5,920
4/20
120,900
7/18
2467億5343万1169億5599万+15.62%
11/30
-11.16%
10/19
最新10,430
2024/6/25
15,8001887億7257万+1.99%
10,226

年間値上がり率

1998/12/29 vs 1997/12/30
10%(1.1倍)
1999/12/29 vs 1998/12/29
-2%(0.98倍)
2000/12/29 vs 1999/12/29
-26%(0.74倍)
2001/12/28 vs 2000/12/29
-20%(0.8倍)
2002/12/27 vs 2001/12/28
1%(1.01倍)
2003/12/26 vs 2002/12/27
73%(1.73倍)
2004/12/29 vs 2003/12/26
13%(1.13倍)
2005/12/30 vs 2004/12/29
103%(2.03倍)
2006/12/29 vs 2005/12/30
23%(1.23倍)
2007/12/28 vs 2006/12/29
-39%(0.61倍)
2008/12/30 vs 2007/12/28
-61%(0.39倍)
2009/12/30 vs 2008/12/30
93%(1.93倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
-17%(0.83倍)
2012/12/28 vs 2011/12/30
-9%(0.91倍)
2013/12/30 vs 2012/12/28
68%(1.68倍)
2014/12/30 vs 2013/12/30
22%(1.22倍)
2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
69%(1.69倍)
2018/12/27 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/27
33%(1.33倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/12/30 vs 2020/12/30
67%(1.67倍)
2022/12/30 vs 2021/12/30
-2%(0.98倍)
2023/12/29 vs 2022/12/30
82%(1.82倍)
2024/06/25 vs 2023/12/29
-6%(0.94倍)
過去安値
556円(2001/10/11)
1778%(18.78倍)
10,430円(6/25)