5940 不二サッシ

5940
2024/07/12
時価
109億円
PER 予
6.86倍
2010年以降
赤字-34.69倍
(2010-2024年)
PBR
0.53倍
2010年以降
0.36-4.76倍
(2010-2024年)
配当 予
2.3%
ROE 予
7.71%
ROA 予
1.79%
資料
Link
CSV,JSON

株価チャート

株価

7/12

前日 (7/11)
85
始値
84
高値
87
安値
84
終値 +2.35%
87
出来高 +58.01%
464,700

乖離率

株価(5日)
移動平均値
+2.35%
85
株価(25日)
移動平均値
+2.35%
85
出来高(5日)
移動平均値
-3.09%
479,540

2024/02/19~2024/07/12

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
07/1284878487+2.35%464,700109億8530万+2.35%6.860.53
07/1184858385+2.41%294,100107億3276万0%6.70.52
07/1085858283-1.19%724,300104億8022万-2.35%6.550.5
07/09858584840%548,300106億649万-2.33%6.620.51
07/0885868484-1.18%366,300106億649万-2.33%6.620.51
07/05858684850%450,200107億3276万-1.16%6.70.52
07/04858685850%204,000107億3276万-1.16%6.70.52
07/0386868585-1.16%232,000107億3276万-1.16%6.70.52
07/02878886860%308,100108億5903万0%6.780.52
07/01878785860%318,000108億5903万0%6.780.52
06/28868785860%335,200108億5903万0%6.780.52
06/2786878586-1.15%109,100108億5903万0%6.780.52
06/2686878587+2.35%796,900109億8530万+1.16%6.860.53
06/25868785850%568,100107億3276万-1.16%6.70.52
06/24868684850%217,600107億3276万-2.3%6.70.52
06/21868685850%115,400107億3276万-2.3%6.70.52
06/2086868485-1.16%256,400107億3276万-2.3%6.70.52
06/1986888586+1.18%480,200108億5903万-1.15%6.780.52
06/18858685850%127,000107億3276万-2.3%6.70.52
06/17868684850%587,800107億3276万-2.3%6.70.52
06/14858785850%179,400107億3276万-3.41%6.70.52
06/1386878585-1.16%419,200107億3276万-3.41%6.70.52
06/1288888686-2.27%296,200108億5903万-2.27%6.780.52
06/1187898788+1.15%187,300111億1156万0%6.940.54
06/1086888687+1.16%158,600109億8530万-1.14%6.860.53
06/07868886860%169,500108億5903万-2.27%6.780.52
06/06878886860%158,900108億5903万-3.37%6.780.52
06/0587888686-1.15%315,400108億5903万-3.37%6.780.52
06/0487898787-1.14%226,500109億8530万-2.25%6.860.53
06/0388898788+1.15%251,400111億1156万-1.12%6.940.54
05/3185888587+2.35%332,100109億8530万-2.25%6.860.53
05/3085868485-1.16%537,100107億3276万-5.56%6.70.52
05/2988898686-2.27%502,500108億5903万-4.44%6.780.52
05/2889908888-1.12%147,500111億1156万-2.22%6.940.54
05/27889088890%207,000112億3783万-2.2%7.020.54
05/2487898689+2.3%415,800112億3783万-2.2%7.020.54
05/2388908687-2.25%630,700109億8530万-4.4%6.860.53
05/22899088890%263,300112億3783万-3.26%7.020.54
05/2191918989-1.11%227,100112億3783万-3.26%7.020.54
05/2088928890+1.12%515,500113億6410万-3.23%7.10.55
05/1789908789-1.11%455,800112億3783万-4.3%7.020.54
05/1691918890-2.17%701,900113億6410万-3.23%7.10.55
05/1585928592+6.98%2,424,300116億1663万-1.08%7.260.56
05/1490968586-4.44%2,774,100108億5903万-8.51%6.780.52
05/1390918990-1.1%271,300113億6410万-4.26%7.10.55
05/1091918991+2.25%315,200114億9037万-4.21%7.180.55
05/0990918989-1.11%306,600112億3783万-6.32%7.020.54
05/0890918990-1.1%458,700113億6410万-5.26%7.10.55
05/0789918891+2.25%361,200114億9037万-5.21%7.180.55
05/0290918889-1.11%446,200112億3783万-7.29%7.020.54
05/0190918990-1.1%248,700113億6410万-6.25%7.10.55
04/30919290910%282,600114億9037万-5.21%7.180.55
04/2690918991-1.09%389,700114億9037万-5.21%7.180.55
04/2593949092-1.08%696,700116億1663万-4.17%7.260.56
04/2494959393-2.11%371,700117億4290万-3.13%7.330.57
04/23959693950%453,000119億9544万-1.04%7.490.58
04/2292969295+3.26%575,900119億9544万-1.04%7.490.58
04/1996969092-4.17%1,558,100116億1663万-4.17%7.260.56
04/1897989596-2.04%464,700121億2171万0%7.570.58
04/1797999598+1.03%641,000123億7424万+2.08%7.730.6
04/161001009697-3.96%951,300122億4797万+2.11%7.650.59
04/159610296101+4.12%777,300127億5305万+6.32%7.970.61
04/1297989697-1.02%516,100122億4797万+2.11%7.650.59
04/11989996980%398,700123億7424万+4.26%7.730.6
04/1097999698+1.03%650,600123億7424万+4.26%7.730.6
04/0996979497+1.04%855,200122億4797万+4.3%7.650.59
04/08991009596-2.04%853,400121億2171万+3.23%7.570.58
04/05991019598-2%1,544,600123億7424万+6.52%7.730.6
04/04103104100100-2.91%1,217,700126億2678万+9.89%7.890.61
04/039710797103+5.1%2,868,300130億558万+13.19%8.120.63
04/021011019698-2.97%1,708,400123億7424万+8.89%7.730.6
04/019710496101+5.21%3,181,500127億5305万+13.48%7.970.61
03/2994969296+2.13%902,000121億2171万+7.87%7.070.58
03/2894979294+1.08%1,284,600118億6917万+6.82%6.920.57
03/2792949093+1.09%1,306,300117億4290万+5.68%6.850.57
03/2686948592+6.98%3,100,900116億1663万+5.75%6.770.56
03/2591928586-6.52%3,339,600108億5903万-1.15%6.330.52
03/22929290920%608,500116億1663万+6.98%6.770.56
03/2190938992+1.1%1,487,200116億1663万+6.98%6.770.56
03/1992938991-1.09%1,892,400114億9037万+7.06%6.70.55
03/1894959192-3.16%3,189,700116億1663万+8.24%6.770.56
03/1595999395-4.04%5,341,700119億9544万+13.1%6.990.58
03/14891058799+10%8,093,100125億51万+17.86%7.290.6
03/13919187900%831,700113億6410万+8.43%6.630.55
03/1287918790+3.45%506,700113億6410万+9.76%6.630.55
03/1189898787-2.25%667,300109億8530万+6.1%6.410.53
03/0886918589+2.3%1,246,200112億3783万+9.88%6.550.54
03/07878784870%801,600109億8530万+7.41%6.410.53
03/0683918387+4.82%2,531,100109億8530万+8.75%6.410.53
03/05828482830%298,300104億8022万+3.75%6.110.5
03/04848482830%352,600104億8022万+3.75%6.110.5
03/0184848283-1.19%360,400104億8022万+5.06%6.110.5
02/2983848284+1.2%259,000106億649万+6.33%6.180.51
02/28838482830%382,100104億8022万+5.06%6.110.5
02/2785858383-2.35%568,500104億8022万+6.41%6.110.5
02/2684868385+1.19%526,300107億3276万+8.97%6.260.52
02/2283848184+1.2%366,900106億649万+7.69%6.180.51
02/2183838183-1.19%439,000104億8022万+7.79%6.110.5
02/2082858184+3.7%856,500106億649万+9.09%6.180.51
02/1979827881+3.85%730,900102億2769万+5.19%5.960.49

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
264
7/9
69
1/18

1/16
5,006,700
7/9
--+35.64%
4/30
-31.02%
1/16
2009年
3月期
110
4/30
24
2/24

2/20
5,895,000
3/31
--+43.76%
3/27
-25.55%
10/8
2010年
3月期
64
8/11
28
11/19
7,998,500
4/17
--+34.21%
4/16
-27.64%
11/19
2011年
3月期
98
3/31
28
10/25

10/22

他4件
9,859,100
3/31
96億3681万27億5337万+78.57%
3/31
-23.56%
5/20
2012年
3月期
89
4/1
42
11/28

11/25
6,674,700
4/11
87億5180万41億3006万+33.83%
4/25
-19.85%
11/25
2013年
3月期
127
1/31
58
6/4
22,478,000
4/20
124億8852万57億342万+29.73%
1/30
-19.22%
6/4
2014年
3月期
435
9/3
93
4/2
101,135,300
3/5
427億7566万91億4514万+71.08%
7/17
-27.62%
9/17
2015年
3月期
189
7/9
123
5/20

5/19
27,206,500
7/9
238億6461万155億3094万+12.63%
6/19
-19.77%
5/19
2016年
3月期
158
6/16
61
2/12
12,021,000
3/3
199億5031万77億233万+22.45%
3/7
-33.29%
2/12
2017年
3月期
119
4/25
79
6/24
9,146,200
4/25
150億2587万99億7515万+18.94%
11/22
-14.35%
6/24
2018年
3月期
124
7/6
88
4/13
11,849,800
7/5
156億5721万111億1156万+12.58%
7/11
-8.59%
8/10
2019年
3月期
183
6/12
68
12/25
101,238,800
6/12
231億701万85億8621万+71.55%
6/6
-22.99%
12/25
2020年
3月期
119
12/17
58
3/13
13,537,900
12/18
150億2587万73億2353万+30.3%
12/17
-25.25%
3/13
2021年
3月期
114
7/1
62
4/6

4/3

他2件
64,274,300
7/1
143億9453万78億2860万+40.12%
7/1
-9.7%
7/31
2022年
3月期
100
6/9
69
3/11

3/9

他5件
20,470,900
6/9
126億2678万87億1247万+6.79%
1/4
-6.54%
11/29
2023年
3月期
82
10/21
65
3/31

3/30

他8件
5,952,500
10/21
103億5396万82億740万+7.73%
12/15
-3.45%
3/20
2024年
3月期
105
3/14
65
4/13

4/12

他8件
8,093,100
3/14
132億5812万82億740万+18.48%
3/14
-12.4%
8/17
最新87
2024/7/12
464,700109億8530万+2.35%
85

年間値上がり率

1993/12/30 vs 1992/12/30
-47%(0.53倍)
1994/12/30 vs 1993/12/30
-38%(0.62倍)
1995/12/29 vs 1994/12/30
-34%(0.66倍)
1996/12/30 vs 1995/12/29
-4%(0.96倍)
1997/12/30 vs 1996/12/30
-69%(0.31倍)
1998/12/30 vs 1997/12/30
-25%(0.75倍)
1999/12/30 vs 1998/12/30
-11%(0.89倍)
2000/12/29 vs 1999/12/30
-50%(0.5倍)
2001/12/28 vs 2000/12/29
-45%(0.55倍)
2002/12/30 vs 2001/12/28
39%(1.39倍)
2003/12/30 vs 2002/12/30
146%(2.46倍)
2004/12/30 vs 2003/12/30
-3%(0.97倍)
2005/12/30 vs 2004/12/30
100%(2倍)
2006/12/29 vs 2005/12/30
-47%(0.53倍)
2007/12/28 vs 2006/12/29
-31%(0.69倍)
2008/12/30 vs 2007/12/28
-65%(0.35倍)
2009/12/30 vs 2008/12/30
8%(1.08倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
32%(1.32倍)
2012/12/28 vs 2011/12/30
56%(1.56倍)
2013/12/30 vs 2012/12/28
164%(2.64倍)
2014/12/30 vs 2013/12/30
-30%(0.7倍)
2015/12/30 vs 2014/12/30
-28%(0.72倍)
2016/12/30 vs 2015/12/30
-11%(0.89倍)
2017/12/29 vs 2016/12/30
-2%(0.98倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
28%(1.28倍)
2020/12/30 vs 2019/12/30
-18%(0.82倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
7%(1.07倍)
2024/07/12 vs 2023/12/29
21%(1.21倍)
過去安値
13円(2001/12/10)
569%(6.69倍)
87円(7/12)