5199 不二ラテックス

5199
2024/09/17
時価
23億円
PER 予
7.86倍
2010年以降
赤字-123.99倍
(2010-2024年)
PBR
0.59倍
2010年以降
0.53-3.25倍
(2010-2024年)
配当 予
2.78%
ROE 予
7.47%
ROA 予
2.52%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/17)
1,798
始値
1,804
高値
1,804
安値
1,804
終値 +0.33%
1,804
出来高 -83.33%
100

乖離率

株価(5日)
移動平均値
+0.73%
1,791
株価(25日)
移動平均値
-0.93%
1,821
出来高(5日)
移動平均値
-72.22%
360

2024/04/12~2024/09/19

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
09/191,8041,8041,8041,804+0.33%10023億2030万-0.93%7.890.59
09/171,7981,7981,7981,798-0.11%60023億1258万-1.1%7.860.59
09/131,8001,8001,8001,800+1.29%10023億1515万-0.77%7.870.59
09/121,7701,7771,7651,777-0.06%80022億8557万-1.71%7.770.58
09/111,7751,7781,7751,778+0.45%20022億8686万-1.39%7.770.58
09/101,7681,7701,7681,770-2.1%50022億7657万-1.5%7.740.58
09/091,8081,8081,7781,808+0.44%70023億2544万+0.89%7.90.59
09/061,8001,8001,7991,800+0.11%30023億1515万+0.33%7.870.59
09/051,8101,8101,7791,798+1.58%40023億1258万+0.06%7.860.59
09/041,7811,7811,7701,770-0.73%1,80022億7657万-1.67%7.740.58
09/031,8001,8391,7831,783-0.94%90022億9329万-1.16%7.790.58
09/021,8051,8311,8001,800-2.17%2,00023億1515万-0.44%7.870.59
08/301,8471,8471,8401,840-0.54%2,00023億6660万+1.6%8.040.6
08/291,8701,8701,8501,850-2.22%1,10023億7946万+2.04%8.090.6
08/281,9321,9321,8521,892-0.42%3,10024億3348万+4.3%8.270.62
08/271,9271,9371,8951,900-2.26%2,70024億4377万+4.74%8.310.62
08/261,8802,0301,8801,944+5.02%10,70025億37万+7.23%8.50.63
08/231,8751,8751,8481,851-0.48%1,90023億8075万+2.21%8.090.6
08/221,8631,9101,8481,860+2.03%4,90023億9233万+2.65%8.130.61
08/211,8221,8231,8211,823+0.33%40023億4474万+0.55%7.970.6
08/201,8491,8491,8161,817-1.62%40023億3702万+0.11%7.940.59
08/191,8441,8471,8361,847+1.54%60023億7560万+1.65%8.070.6
08/161,8401,8401,7911,819-1.14%1,80023億3959万+0.06%7.950.59
08/151,7511,8401,7511,840+5.32%3,10023億6660万+1.1%8.040.6
08/141,7501,7801,7471,747-0.17%60022億4698万-4.06%7.640.57
08/131,6801,7501,6801,750+4.48%70022億5084万-4.16%7.650.57
08/091,7511,7681,6711,675+0.9%1,30021億5438万-8.47%7.320.55
08/081,7101,7101,6601,660+0.42%80021億3509万-9.68%7.260.54
08/071,6501,6531,6501,653+1.66%50021億2608万-10.5%7.230.54
08/061,6881,7011,5801,626-1.45%11,40020億9135万-12.35%7.110.53
08/051,8451,8451,6501,650-10.91%5,10021億2222万-11.48%7.210.54
08/021,8711,8711,8521,852-1.12%2,30023億8204万-1.12%8.10.6
07/311,8731,8731,8731,873+0.05%10024億905万-0.05%8.190.61
07/301,8721,8721,8721,8720%10024億776万-0.05%8.180.61
07/291,8801,8801,8711,872-0.43%60024億776万-0.05%8.180.61
07/251,8801,8801,8771,880+0.05%1,10024億1805万+0.37%8.220.61
07/241,8821,8821,8791,879-0.53%30024億1676万+0.32%8.210.61
07/191,8891,8891,8891,889+0.96%40024億2962万+0.91%8.260.62
07/181,8851,8851,8711,871-1.06%40024億647万0%8.180.61
07/171,8911,8911,8911,891+0.16%40024億3220万+1.07%8.270.62
07/161,8811,8891,8811,8880%2,80024億2834万+0.96%8.250.62
07/121,8781,8881,8761,888+0.21%80024億2834万+1.02%8.250.62
07/111,8841,8841,8841,884+0.43%40024億2319万+0.86%8.240.62
07/101,8721,8851,8721,876+0.32%60024億1290万+0.48%8.20.61
07/091,8671,8701,8671,870+0.05%80024億519万+0.16%8.170.61
07/081,8701,8701,8691,8690%80024億390万+0.11%8.170.61
07/051,8661,8691,8661,869+0.21%70024億390万+0.11%8.170.61
07/041,8661,8661,8651,865-0.11%1,20023億9876万-0.05%8.150.61
07/031,8701,8701,8671,867-0.16%30024億133万+0.05%8.160.61
07/021,8701,8701,8701,870+0.27%20024億519万+0.21%8.170.61
07/011,8681,8681,8651,865-0.32%90023億9876万-0.05%8.150.61
06/281,8731,8811,8711,871-0.11%1,10024億647万+0.27%8.180.61
06/261,8731,8731,8731,873+0.48%20024億905万+0.38%8.190.61
06/251,8741,8741,8641,8640%70023億9747万-0.11%8.150.61
06/241,8631,8641,8631,864-0.21%20023億9747万-0.11%8.150.61
06/211,8681,8681,8681,868+0.32%10024億261万+0.05%8.170.61
06/201,8611,8621,8611,862+0.05%20023億9490万-0.27%8.140.61
06/191,8611,8611,8611,8610%10023億9361万-0.37%8.140.61
06/171,8801,8801,8611,861-0.85%1,50023億9361万-0.37%8.140.61
06/141,8611,8771,8611,877-0.05%70024億1419万+0.43%8.210.61
06/131,8681,8781,8631,878+0.59%1,50024億1548万+0.48%8.210.61
06/121,8661,8671,8661,867+0.27%20024億133万-0.11%8.160.61
06/111,8621,8621,8621,8620%20023億9490万-0.37%8.140.61
06/101,8611,8621,8611,862-0.05%30023億9490万-0.43%8.140.61
06/071,8621,8631,8621,863-0.11%40023億9618万-0.43%8.140.61
06/041,8641,8651,8641,865+0.11%20023億9876万-0.37%8.150.61
06/031,8631,8631,8631,863-0.48%10023億9618万-0.48%8.140.61
05/311,8611,8721,8611,872+0.59%40024億776万-0.05%8.180.61
05/301,8611,8611,8611,861-0.32%10023億9361万-0.69%8.140.61
05/291,8671,8671,8671,8670%10024億133万-0.43%8.160.61
05/281,8671,8671,8671,8670%30024億133万-0.43%8.160.61
05/271,8671,8671,8671,867+0.32%10024億133万-0.48%8.160.61
05/241,8651,8651,8611,861-0.21%50023億9361万-0.85%8.140.61
05/231,8651,8651,8651,8650%20023億9876万-0.69%8.150.61
05/221,8651,8651,8651,8650%10023億9876万-0.69%8.150.61
05/211,8681,8681,8651,8650%20023億9876万-0.75%8.150.61
05/201,8631,8651,8631,865-0.16%30023億9876万-0.85%8.150.61
05/171,8681,8681,8681,8680%10024億261万-0.74%8.170.61
05/161,8811,8811,8681,868-0.85%1,70024億261万-0.8%8.170.61
05/151,8811,8841,8811,884+0.21%90024億2319万0%8.240.62
05/141,8801,8801,8781,880+0.16%80024億1805万-0.21%8.220.61
05/131,8801,8801,8741,877+0.16%1,00024億1419万-0.37%8.210.61
05/101,8741,8741,8741,874+0.05%10024億1033万-0.58%8.190.61
05/091,8771,8771,8731,873-0.11%80024億905万-0.69%8.190.61
05/081,8851,8851,8751,875-0.27%20024億1162万-0.64%8.20.61
05/071,8801,8801,8801,880-0.21%10024億1805万-0.37%8.220.61
05/021,8841,8841,8841,884+0.32%20024億2319万-0.21%8.240.62
05/011,8771,8781,8771,878-0.32%20024億1548万-0.53%8.210.61
04/301,8841,8841,8841,8840%20024億2319万-0.26%8.240.62
04/261,8771,8841,8741,884+0.27%70024億2319万-0.32%8.240.62
04/251,8791,8791,8791,8790%5,40024億1676万-0.63%8.210.61
04/241,8791,8791,8781,879-0.53%1,00024億1676万-0.63%8.210.61
04/231,8891,8891,8891,8890%10024億2962万-0.16%8.260.62
04/221,8801,8891,8741,889+0.48%40024億2962万-0.16%8.260.62
04/191,8731,8801,8731,880-0.63%1,50024億1805万-0.69%8.220.61
04/181,8741,8921,8741,892+0.91%40024億3348万-0.11%8.270.62
04/171,8751,8751,8751,875-0.64%10024億1162万-1%8.20.61
04/161,8811,8981,8751,887+0.37%2,70024億2705万-0.42%8.250.62
04/151,8971,8971,8781,880-0.9%2,80024億1805万-0.84%8.220.61
04/121,8901,8971,8881,897+0.16%70024億3991万0%8.290.62

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
2,630
263
7/17
1,710
171
2/22
41,000
410,000
12/5
--+28.35%
5/27
-14.21%
11/22
2009年
3月期
2,490
249
5/27
1,110
111
12/17
28,100
281,000
9/10
--+32.34%
4/21
-33.89%
10/7
2010年
3月期
2,000
200
8/3

200
6/9
1,180
118
4/2
28,200
282,000
12/25
--+23.54%
6/11
-10.51%
6/1
2011年
3月期
1,680
168
4/13
1,020
102
3/16
5,300
53,000
1/12
21億6081万13億1192万+7.39%
1/18
-20.92%
3/15
2012年
3月期
1,700
170
3/15

170
3/14
1,130
113
4/12
7,400
74,000
3/14
21億8653万14億5340万+24.23%
3/14
-9.95%
5/10
2013年
3月期
1,600
160
3/25

160
4/2
1,220
122
12/5

122
11/13
2,700
27,000
12/5
20億5791万15億6916万+11.95%
1/15
-8.24%
7/26
2014年
3月期
1,990
199
12/26
1,360
136
6/7
30,600
306,000
6/19
25億5953万17億4923万+26.02%
12/26
-10.78%
2/4
2015年
3月期
3,660
366
10/20
1,460
146
5/16
169,700
1,697,000
10/24
47億748万18億7785万+65.55%
10/17
-13.05%
11/17
2016年
3月期
4,240
424
8/4
1,970
197
4/10

197
4/7
404,900
4,049,000
7/7
54億5348万25億3381万+28.89%
8/4
-16.82%
1/21
2017年
3月期
3,240
324
5/16
2,340
234
8/25
6,900
69,000
5/16
41億6728万30億970万+14.23%
5/16
-10.18%
6/27
2018年
3月期
3,350
1/16
2,490
249
4/17
21,700
217,000
6/1
43億876万32億263万+12.64%
7/14
-9.92%
2/6
2019年
3月期
3,600
6/4
1,860
12/25
14,900
5/28
46億3031万23億9233万+12.99%
2/7
-18.01%
12/25
2020年
3月期
2,478
6/12
1,301
3/13
13,400
1/22
31億8720万16億7334万+17.87%
4/13
-25.43%
3/13
2021年
3月期
8,470
11/2
1,805
4/8
339,100
11/12
108億9410万23億2158万+51.77%
10/29
-44.02%
11/25
2022年
3月期
3,020
4/2
1,833
1/31
22,500
5/17
38億8432万23億5760万+16.84%
3/24
-15.33%
5/13
2023年
3月期
3,095
7/27
1,850
1/10

1/6
447,600
7/27
39億8078万23億7946万+34.72%
7/26
-8.67%
5/19
2024年
3月期
2,012
9/4
1,851
10/6
18,000
9/4
25億8783万23億8075万+2.79%
7/7
-3.06%
10/6
最新1,804
2024/9/19
10023億2030万-0.93%
1,821

年間値上がり率

1988/12/28 vs 1987/12/26
0%(1倍)
1989/12/29 vs 1988/12/28
25%(1.25倍)
1990/12/28 vs 1989/12/29
-45%(0.55倍)
1991/12/30 vs 1990/12/28
0%(1倍)
1992/12/30 vs 1991/12/30
21%(1.21倍)
1993/12/30 vs 1992/12/30
85%(1.85倍)
1994/12/29 vs 1993/12/30
-26%(0.74倍)
1995/12/29 vs 1994/12/29
-28%(0.72倍)
1996/12/27 vs 1995/12/29
-27%(0.73倍)
1997/12/29 vs 1996/12/27
-72%(0.28倍)
1998/12/24 vs 1997/12/29
35%(1.35倍)
1999/12/30 vs 1998/12/24
8%(1.08倍)
2000/12/27 vs 1999/12/30
3%(1.03倍)
2001/12/27 vs 2000/12/27
-24%(0.76倍)
2002/12/27 vs 2001/12/27
-23%(0.77倍)
2003/12/30 vs 2002/12/27
43%(1.43倍)
2004/12/30 vs 2003/12/30
47%(1.47倍)
2005/12/30 vs 2004/12/30
68%(1.68倍)
2006/12/29 vs 2005/12/30
-31%(0.69倍)
2007/12/28 vs 2006/12/29
-10%(0.9倍)
2008/12/30 vs 2007/12/28
-44%(0.56倍)
2009/12/30 vs 2008/12/30
44%(1.44倍)
2010/12/30 vs 2009/12/30
-22%(0.78倍)
2011/12/29 vs 2010/12/30
-9%(0.91倍)
2012/12/28 vs 2011/12/29
12%(1.12倍)
2013/12/30 vs 2012/12/28
34%(1.34倍)
2014/12/30 vs 2013/12/30
6%(1.06倍)
2015/12/30 vs 2014/12/30
54%(1.54倍)
2016/12/30 vs 2015/12/30
-13%(0.87倍)
2017/12/29 vs 2016/12/30
16%(1.16倍)
2018/12/28 vs 2017/12/29
-33%(0.67倍)
2019/12/26 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/26
60%(1.6倍)
2021/12/30 vs 2020/12/30
-38%(0.62倍)
2022/12/29 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/29
1%(1.01倍)
2024/09/19 vs 2023/12/29
-4%(0.96倍)
過去安値
750円(2002/11/22)
141%(2.41倍)
1,804円(9/19)