5942 日本フイルコン

5942
2024/02/22
時価
121億円
PER 予
24.31倍
2010年以降
赤字-20.64倍
(2010-2023年)
PBR
0.48倍
2010年以降
0.38-1.07倍
(2010-2023年)
配当 予
4.93%
ROE 予
1.98%
ROA 予
1.05%
資料
Link
CSV,JSON

株価チャート

株価

2/22

前日 (2/21)
546
始値
548
高値
550
安値
547
終値 +0.37%
548
出来高 +19.93%
34,300

乖離率

株価(5日)
移動平均値
+0.18%
547
株価(25日)
移動平均値
-1.26%
555
出来高(5日)
移動平均値
-10.96%
38,520

2023/09/26~2024/02/22

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
02/22548550547548+0.37%34,300121億4763万-1.26%24.310.48
02/21547550546546-0.36%28,600121億329万-1.97%24.220.48
02/20550552547548-0.36%34,600121億4763万-1.62%24.310.48
02/19541551541550+1.1%45,300121億9196万-1.26%24.40.48
02/16543548540544+0.74%49,800120億5896万-1.81%24.130.48
02/15543545536540-0.55%103,500119億7029万-2.17%23.950.47
02/14547547541543-0.73%59,300120億3679万-1.27%24.090.48
02/13546549543547-0.18%48,700121億2546万0%24.260.48
02/09546550539548-0.18%126,200121億4763万+0.74%24.310.48
02/085495505445490%48,500121億6979万+1.48%24.350.48
02/07544552544549+0.73%71,300121億6979万+2.04%24.350.48
02/06545552543545-0.37%70,900120億8112万+1.87%24.170.48
02/05550553545547-0.36%57,800121億2546万+2.82%24.260.48
02/02545550543549+0.92%59,000121億6979万+3.98%24.350.48
02/01555555543544-2.33%90,900120億5896万+3.62%24.130.48
01/31550557547557+0.72%70,200123億4713万+6.7%24.710.49
01/30557562550553-0.9%209,300122億5846万+6.76%24.530.48
01/29563566553558-0.71%101,400123億6930万+8.35%24.750.49
01/26572572561562-2.26%78,000124億5797万+9.98%24.930.49
01/25566596566575+1.59%172,200127億4614万+13.41%25.50.5
01/24572576563566-1.91%80,800125億4664万+12.52%25.110.5
01/235755795705770%114,500127億9048万+15.63%25.590.51
01/225755875745770%96,900127億9048万+16.8%25.590.51
01/19585585570577-1.7%179,400127億9048万+17.76%25.590.51
01/18575593570587+1.73%193,300130億1215万+21.03%26.040.51
01/17554581554577+4.15%239,000127億9048万+20.21%25.590.51
01/16557568552554+0.36%330,100122億8063万+16.39%24.570.49
01/15540558532552+14.52%866,900122億3630万+16.95%24.480.48
01/12486486482482-0.82%42,900106億8459万+2.77%21.380.42
01/11483488483486+1.04%51,000107億7326万+3.85%21.560.43
01/104824834814810%44,000106億6242万+2.78%21.340.42
01/09479482478481+1.05%33,800106億6242万+3%21.340.42
01/054784784734760%32,900105億5159万+1.93%21.110.42
01/04468477468476+1.71%80,100105億5159万+1.93%21.110.42
2023
12/29465470465468+0.21%33,300103億7425万0%20.760.41
12/28465470465467+0.43%30,500103億5208万-0.21%20.710.41
12/274644664634650%46,200103億775万-0.85%20.630.41
12/26464466464465-0.21%35,000103億775万-1.06%20.630.41
12/25464467464466+0.43%31,500103億2992万-1.06%20.670.41
12/22465467464464-0.22%25,500102億8558万-1.49%20.580.41
12/21465468465465-0.21%31,100103億775万-1.48%20.630.41
12/204664684654660%31,600103億2992万-1.48%20.670.41
12/194674674634660%16,100103億2992万-1.69%20.670.41
12/18464466462466+0.65%20,800103億2992万-1.89%20.670.41
12/15462465461463+0.43%20,600102億6341万-2.53%20.540.41
12/14466466461461-0.86%35,100102億1908万-3.15%20.450.4
12/13465467462465+0.43%25,200103億775万-2.52%20.630.41
12/12468468463463-0.43%31,600102億6341万-3.14%20.540.41
12/11463467463465+0.43%40,000103億775万-2.72%20.630.41
12/08467467463463-0.86%47,300102億6341万-3.34%20.540.41
12/07468470467467-0.64%30,700103億5208万-2.71%20.710.41
12/06466470466470+0.86%29,800104億1858万-2.08%20.850.41
12/05470471466466-0.85%32,000103億2992万-2.92%20.670.41
12/04472472469470-0.21%34,600104億1858万-2.29%20.850.41
12/01470471469471+0.43%31,600104億4075万-2.08%20.890.41
11/30471472467469-0.21%53,600103億9642万-2.49%7.370.41
11/29470472466470-3.89%162,300104億1858万-2.29%7.370.41
11/28488489484489+0.82%143,300108億3976万+1.66%7.670.43
11/27485486484485+0.21%65,100107億5109万+1.04%7.610.42
11/24485485483484+0.41%45,000107億2893万+0.83%7.590.42
11/22485486482482-0.82%90,700106億8459万+0.63%7.560.42
11/21486487484486+0.41%31,600107億7326万+1.46%7.620.43
11/20487488484484-0.62%50,800107億2893万+1.26%7.590.42
11/17486487485487+0.21%46,700107億9543万+1.88%7.640.43
11/16486487485486+0.21%17,300107億7326万+1.89%7.620.43
11/15489489485485-0.21%23,800107億5109万+1.68%7.610.42
11/14486488484486+0.41%28,600107億7326万+1.89%7.620.43
11/134864864844840%32,800107億2893万+1.68%7.590.42
11/10480484479484+0.62%23,800107億2893万+1.68%7.590.42
11/09479482478481+0.42%17,100106億6242万+1.26%7.540.42
11/08483483476479-0.62%58,200106億1809万+0.84%7.510.42
11/07483485481482-0.21%26,800106億8459万+1.47%7.560.42
11/06485485478483+0.21%59,700107億676万+1.9%7.580.42
11/02484484479482+0.21%39,700106億8459万+1.69%7.560.42
11/01480484480481+0.42%34,000106億6242万+1.48%7.540.42
10/31472479471479+2.35%39,300106億1809万+1.27%7.510.42
10/30483484468468-2.7%178,700103億7425万-1.06%7.340.41
10/27476481475481+1.26%24,000106億6242万+1.48%7.540.42
10/26477477470475+0.64%32,600105億2942万+0.21%7.450.42
10/25474480472472+0.43%35,200104億6292万-0.42%7.40.41
10/244754754664700%49,700104億1858万-1.05%7.370.41
10/234714734704700%14,400104億1858万-1.05%7.370.41
10/20472472468470-0.42%25,100104億1858万-1.26%7.370.41
10/19474474470472+0.43%15,900104億6292万-0.84%7.40.41
10/184734734704700%15,600104億1858万-1.47%7.370.41
10/17478478470470-0.21%16,000104億1858万-1.47%7.370.41
10/16477477471471-0.84%23,400104億4075万-1.26%7.390.41
10/13478478475475-0.63%12,300105億2942万-0.63%7.450.42
10/12477478475478+0.42%12,700105億9592万-0.21%7.50.42
10/11480480474476-0.42%22,800105億5159万-0.63%7.470.42
10/10480480476478+0.63%22,000105億9592万-0.21%7.50.42
10/06476477472475+0.64%15,500105億2942万-0.84%7.450.42
10/05466474466472+1.72%32,200104億6292万-1.46%7.40.41
10/04470470464464-1.49%50,600102億8558万-3.13%7.280.41
10/03475476471471-1.46%43,200104億4075万-1.67%7.390.41
10/02482482473478+0.84%80,900105億9592万-0.42%7.50.42
09/294764804734740%32,200105億725万-1.04%7.430.41
09/28476480474474-0.84%51,600105億725万-1.04%7.430.41
09/27474478470478+1.27%34,100105億9592万-0.21%7.50.42
09/26477477470472-0.84%46,800104億6292万-1.46%7.40.41

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
11月期
706
12/3
374
10/27
72,300
4/25
--+18.82%
11/5
-25.52%
1/23
2009年
11月期
589
3/30
399
1/15
65,800
11/25
--+24.03%
3/30
-13.36%
1/15
2010年
11月期
534
4/27

4/26
388
11/2
60,600
5/25
--+12.87%
4/9
-10.94%
2/10
2011年
11月期
496
7/7
282
3/16
162,200
11/25
109億9493万62億5115万+25.67%
7/7
-26.24%
3/16
2012年
11月期
429
2/23
364
7/26

7/25
91,600
11/27
95億973万80億6886万+5.94%
5/29
-6.67%
7/25
2013年
11月期
483
11/26
362
2/25

2/15
128,300
11/26
107億676万80億2453万+11.79%
7/2
-9.11%
6/7
2014年
11月期
535
11/20

11/19

他3件
392
2/4
269,700
1/16
118億5945万86億8954万+7.22%
10/6
-12.03%
2/4
2015年
11月期
594
7/2
430
8/25
363,400
7/2
131億6732万95億3190万+12.81%
4/2
-13.82%
8/25
2016年
11月期
580
11/24

11/22
391
6/24
155,600
11/25
128億5698万86億6737万+11.28%
11/1
-13.1%
1/21
2017年
11月期
1,026
10/4
550
4/14

3/31
2,056,900
10/4
227億4355万121億9196万+47.23%
10/4
-10.11%
11/15
2018年
11月期
845
12/11
548
7/17
573,200
12/11
187億3129万121億4763万+14.66%
3/22
-22.48%
12/25
2019年
11月期
591
12/3
430
12/25
174,600
1/10
131億82万95億3190万+7.75%
11/12
-6.9%
5/9
2020年
11月期
622
10/5
355
3/13
208,300
1/10
137億8800万78億6935万+18.03%
7/30
-24.53%
3/13
2021年
11月期
614
12/11
488
2/26
685,600
7/9
136億1066万108億1759万+5.73%
3/22
-6.7%
11/30
2022年
11月期
551
12/8
440
10/4
192,000
11/28
122億1413万97億5357万+5.27%
11/21
-6.28%
9/26
2023年
11月期
496
3/8
434
1/17
248,100
1/27
109億9493万96億2056万+6.03%
7/3
-4.06%
6/1
最新548
2024/2/22
34,300121億4763万-1.26%
555

年間値上がり率

1984/12/28 vs 1983/12/28
51%(1.51倍)
1985/12/28 vs 1984/12/28
-13%(0.87倍)
1986/12/27 vs 1985/12/28
4%(1.04倍)
1987/12/28 vs 1986/12/27
80%(1.8倍)
1988/12/28 vs 1987/12/28
9%(1.09倍)
1989/12/29 vs 1988/12/28
43%(1.43倍)
1990/12/28 vs 1989/12/29
19%(1.19倍)
1991/12/30 vs 1990/12/28
-28%(0.72倍)
1992/12/25 vs 1991/12/30
-48%(0.52倍)
1993/12/21 vs 1992/12/25
22%(1.22倍)
1994/12/30 vs 1993/12/21
-6%(0.94倍)
1995/12/29 vs 1994/12/30
46%(1.46倍)
1996/12/30 vs 1995/12/29
-34%(0.66倍)
1997/12/25 vs 1996/12/30
-19%(0.81倍)
1998/12/25 vs 1997/12/25
-9%(0.91倍)
1999/12/29 vs 1998/12/25
-25%(0.75倍)
2000/12/27 vs 1999/12/29
-5%(0.95倍)
2001/12/28 vs 2000/12/27
84%(1.84倍)
2002/12/30 vs 2001/12/28
-37%(0.63倍)
2003/12/30 vs 2002/12/30
247%(3.47倍)
2004/12/30 vs 2003/12/30
-23%(0.77倍)
2005/12/30 vs 2004/12/30
71%(1.71倍)
2006/12/29 vs 2005/12/30
-20%(0.8倍)
2007/12/28 vs 2006/12/29
-53%(0.47倍)
2008/12/30 vs 2007/12/28
-22%(0.78倍)
2009/12/30 vs 2008/12/30
-5%(0.95倍)
2010/12/30 vs 2009/12/30
-13%(0.87倍)
2011/12/30 vs 2010/12/30
0%(1倍)
2012/12/28 vs 2011/12/30
-8%(0.92倍)
2013/12/30 vs 2012/12/28
20%(1.2倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
6%(1.06倍)
2016/12/30 vs 2015/12/30
13%(1.13倍)
2017/12/29 vs 2016/12/30
37%(1.37倍)
2018/12/28 vs 2017/12/29
-39%(0.61倍)
2019/12/30 vs 2018/12/28
10%(1.1倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
-16%(0.84倍)
2023/12/29 vs 2022/12/30
3%(1.03倍)
2024/02/22 vs 2023/12/29
17%(1.17倍)
過去安値
188円(1983/01/21)
192%(2.92倍)
548円(2/22)