5950 日本パワーファスニング

5950
2019/07/16
時価
27億円
PER 予
161.17倍
2018年以降
-倍
(2018-2018年)
PBR
0.89倍
2018年以降
0.61-1.23倍
(2018-2018年)
配当
0%
ROE 予
0.55%
ROA 予
0.17%
資料
Link
CSV,JSON

株価チャート

株価

7/17

前日 (7/16)
149
始値
149
高値
153
安値
149
終値 +0.67%
150
出来高 -38.32%
33,000

乖離率

株価(5日)
移動平均値
-1.96%
153
株価(25日)
移動平均値
0%
150
出来高(5日)
移動平均値
-68.02%
103,200

2019/02/18~2019/07/17

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
2019
07/17149153149150+0.67%33,00028億328万0%162.250.89
07/16153154147149-2.61%53,50027億8459万-0.67%161.170.89
07/12155157153153-2.55%68,40028億5934万+2%165.50.91
07/111551591551570%126,60029億3410万+5.37%169.820.93
07/10154159152157+3.97%234,50029億3410万+5.37%169.820.93
07/091521521501510%14,70028億2196万+1.34%163.330.9
07/08152152150151+1.34%12,40028億2196万+2.03%163.330.9
07/05154154149149-1.32%40,70027億8459万+0.68%161.170.89
07/04151153149151+0.67%21,60028億2196万+2.72%163.330.9
07/031481511481500%17,40028億328万+1.35%162.250.89
07/02149150148150+0.67%9,70028億328万+1.35%162.250.89
07/01146150144149+2.76%36,10027億8459万+0.68%161.170.89
06/28146148142145-2.03%53,20027億983万-2.03%156.840.86
06/27147149143148+0.68%103,10027億6590万0%160.090.88
06/26152167146147-0.68%573,50027億4721万-0.68%159.010.87
06/251491501481480%5,60027億6590万+0.68%160.090.88
06/24151151148148-0.67%6,10027億6590万+0.68%160.090.88
06/21149150148149+0.68%5,70027億8459万+2.05%161.170.89
06/20149150147148-0.67%8,80027億6590万+1.37%160.090.88
06/19148150147149+2.76%22,30027億8459万+2.05%161.170.89
06/18150157145145-3.33%153,50027億983万0%156.840.86
06/17149150147150+0.67%8,90028億328万+3.45%162.250.89
06/141481501471490%11,90027億8459万+3.47%161.170.89
06/13153153147149-0.67%40,00027億8459万+3.47%161.170.89
06/121501521491500%22,60028億328万+4.9%162.250.89
06/11150153148150+0.67%76,00028億328万+4.9%162.250.89
06/10148155147149+0.68%138,60027億8459万+4.2%161.170.89
06/07147149143148+1.37%48,50027億6590万+4.23%160.090.88
06/06157157146146-2.67%198,40027億2852万+2.82%157.930.87
06/05142160140150+7.91%604,80028億328万+5.63%162.250.89
06/04137140136139+2.21%40,10025億9770万-2.11%150.350.83
06/03136146133136-3.55%201,80025億4164万-4.23%147.110.81
05/31151154141141-9.62%146,00026億3508万-1.4%152.520.84
05/301531581511560%103,70029億1541万+9.09%168.740.93
05/29158158151156-3.11%258,80029億1541万+9.86%168.740.93
05/28148188148161+11.81%3,229,90030億885万+13.38%174.150.96
05/27142146141144+2.13%48,00026億9114万+1.41%155.760.86
05/24137141137141+0.71%10,20026億3508万-0.7%152.520.84
05/231391401381400%5,00026億1639万-1.41%151.440.83
05/22138140137140+0.72%4,60026億1639万-1.41%151.440.83
05/21135139131139+1.46%14,40025億9770万-2.8%150.350.83
05/20140140137137-2.14%4,50025億6032万-4.2%148.190.81
05/17138140137140+3.7%19,30026億1639万-2.1%151.440.83
05/16136137134135-1.46%8,20025億2295万-5.59%146.030.8
05/15140140134137-2.14%34,20025億6032万-4.86%148.190.81
05/14134140133140+4.48%22,90026億1639万-2.78%151.440.83
05/13134137133134+2.29%33,50025億426万-7.59%144.950.8
05/10136139131131-4.38%64,80024億4819万-10.27%141.70.78
05/09147160136137-3.52%483,40025億6032万-6.8%148.190.81
05/08147147142142-1.39%12,20026億5377万-3.4%153.60.84
05/07144146144144-2.04%5,70026億9114万-2.7%155.760.86
04/26144148143147+2.8%11,00027億4721万-1.34%159.010.87
04/25144145143143-0.69%3,00026億7246万-4.03%154.680.85
04/241441471441440%6,50026億9114万-4%155.760.86
04/23146149144144-1.37%7,90026億9114万-4.64%155.760.86
04/221451481451460%2,00027億2852万-3.31%157.930.87
04/191471491461460%6,90027億2852万-3.95%157.930.87
04/18147149146146-1.35%4,70027億2852万-4.58%157.930.87
04/171481491471480%4,80027億6590万-3.27%160.090.88
04/16149149147148-0.67%5,30027億6590万-3.9%160.090.88
04/15147150147149+1.36%7,50027億8459万-3.25%161.170.89
04/12145150143147+1.38%22,30027億4721万-5.16%159.010.87
04/11146148145145-1.36%6,90027億983万-6.45%156.840.86
04/10148148145147-0.68%21,30027億4721万-5.77%159.010.87
04/09148149147148+0.68%8,20027億6590万-5.73%160.090.88
04/08148149146147+0.68%17,40027億4721万-6.96%159.010.87
04/05145147145146+1.39%18,30027億2852万-7.59%157.930.87
04/041431461431440%38,00026億9114万-9.43%155.760.86
04/03149150144144-3.36%99,40026億9114万-10%155.760.86
04/02153153149149-2.61%19,90027億8459万-6.88%161.170.89
04/01153155151153-0.65%18,50028億5934万-4.97%165.50.91
03/29156157154154-1.28%11,10028億7803万-4.35%166.580.92
03/28160160156156-2.5%5,50029億1541万-3.7%168.740.93
03/27159160158160+1.91%16,40029億9016万-1.23%173.070.95
03/26157159156157+0.64%25,20029億3410万-3.09%169.820.93
03/25158161156156-4.29%26,40029億1541万-3.7%168.740.93
03/22164166162163-1.81%14,20030億4623万+0.62%176.310.97
03/20161169161166+3.75%64,40031億229万+2.47%179.560.99
03/191611621591600%24,60029億9016万-0.62%173.070.95
03/18163164159160-1.23%26,50029億9016万-0.62%173.070.95
03/15165166160162-1.82%36,40030億2754万+0.62%175.230.96
03/14162167161165+2.48%50,70030億8360万+2.48%178.480.98
03/13161169160161+0.63%67,10030億885万0%174.150.96
03/12158160158160+1.91%18,90029億9016万-0.62%173.070.95
03/11156160152157+0.64%48,90029億3410万-2.48%169.820.93
03/08164164156156-5.45%106,60029億1541万-3.11%168.740.93
03/07166168164165-2.37%71,60030億8360万+2.48%178.480.98
03/06173177163169-0.59%458,70031億5836万+4.97%182.811.01
03/05164173157170+5.59%325,90031億7705万+5.59%183.891.01
03/04162164159161-0.62%38,60030億885万0%174.150.96
03/011611631611620%24,60030億2754万+0.62%175.230.96
02/28164166161162-1.22%45,10030億2754万+0.62%175.230.96
02/27166166162164+0.61%58,50030億6492万+1.86%177.40.98
02/26164178162163+1.24%278,10030億4623万+1.24%176.310.97
02/251651661571610%51,20030億885万0%174.150.96
02/221611621591610%31,40030億885万0%174.150.96
02/21159161158161+0.63%30,50030億885万-0.62%174.150.96
02/20164165159160-1.84%100,80029億9016万-1.23%173.070.95
02/19162166158163-0.61%77,10030億4623万0%176.310.97
02/18157165157164+5.13%76,30030億6492万0%177.40.98

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2018年
12月期
224
10/9
112
12/20
1,499,500
12/21
+30.34%
1/15
-27.67%
12/20
最新150
2019/7/17
33,0000%
150