5955 ヤマシナ

5955
2024/03/18
時価
127億円
PER 予
39.92倍
2010年以降
15.35-118.42倍
(2010-2023年)
PBR
1.05倍
2010年以降
0.33-2.36倍
(2010-2023年)
配当 予
1.12%
ROE 予
2.63%
ROA 予
1.65%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
87
始値
88
高値
91
安値
87
終値 +2.3%
89
出来高 +72.49%
1,347,800

乖離率

株価(5日)
移動平均値
0%
89
株価(25日)
移動平均値
+3.49%
86
出来高(5日)
移動平均値
-21.36%
1,713,880

2023/10/19~2024/03/18

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
03/1888918789+2.3%1,347,800127億8144万+3.49%39.921.05
03/1587888687-2.25%781,400124億9422万+2.35%39.021.03
03/1488898589-1.11%2,323,000127億8144万+4.71%39.921.05
03/13929388900%1,667,000129億2505万+5.88%40.371.06
03/1288938890-1.1%2,450,200129億2505万+7.14%40.371.06
03/1191948991-2.15%2,459,300130億6867万+8.33%40.821.07
03/081001019393-6.06%3,786,400133億5589万+12.05%41.711.1
03/071201229799-16.1%17,754,300142億1756万+19.28%44.41.17
03/06118118105118+34.09%36,936,400169億4618万+43.9%52.931.39
03/0580908088+8.64%4,764,700126億3783万+8.64%39.471.04
03/0483838181-1.22%770,300116億3255万0%36.330.96
03/01828482820%559,600117億7616万+1.23%36.780.97
02/2982838282-1.2%168,200117億7616万+1.23%36.780.97
02/28828381830%637,000119億1977万+2.47%37.230.98
02/27838481830%536,800119億1977万+1.22%37.230.98
02/2682838283+1.22%382,100119億1977万+1.22%37.230.98
02/2282838182+1.23%522,800117億7616万0%36.780.97
02/2181828081-1.22%545,900116億3255万-1.22%36.330.96
02/2080828082+2.5%785,000117億7616万0%36.780.97
02/1979817880+2.56%624,900114億8894万-2.44%35.880.94
02/1676797678+2.63%386,900112億171万-4.88%34.980.92
02/1578787676-2.56%394,000109億1449万-8.43%34.090.9
02/1478797778-2.5%402,000112億171万-6.02%34.980.92
02/1379807780+1.27%595,400114億8894万-3.61%35.880.94
02/09788078790%511,900113億4532万-4.82%35.430.93
02/0880817979-2.47%329,600113億4532万-4.82%35.430.93
02/0780817981+2.53%432,300116億3255万-2.41%36.330.96
02/06798178790%567,900113億4532万-4.82%35.430.93
02/05808078790%445,200113億4532万-4.82%35.430.93
02/0279807879+1.28%719,500113億4532万-3.66%35.430.93
02/0178807678-6.02%1,601,100112億171万-4.88%34.980.92
01/31838482830%723,900119億1977万+1.22%37.230.98
01/3085858383-1.19%362,900119億1977万+2.47%37.230.98
01/2985858384-2.33%907,600120億6338万+3.7%37.680.99
01/2687888586-2.27%740,500123億5061万+6.17%38.571.02
01/2586888688+2.33%790,600126億3783万+10%39.471.04
01/2487888586-1.15%937,500123億5061万+7.5%38.571.02
01/23878986870%1,462,600124億9422万+10.13%39.021.03
01/2286888687+1.16%763,800124億9422万+11.54%39.021.03
01/1985868486+1.18%332,500123億5061万+10.26%38.571.02
01/18848584850%302,700122億700万+8.97%38.121
01/1785878485+1.19%1,272,800122億700万+10.39%38.121
01/1687878384-2.33%927,700120億6338万+9.09%37.680.99
01/1585878486+1.18%740,100123億5061万+11.69%38.571.02
01/12858884850%1,901,100122億700万+11.84%38.121
01/1184868385+1.19%1,364,100122億700万+11.84%38.121
01/1081868184+5%2,667,000120億6338万+10.53%37.680.99
01/0978817880+2.56%883,500114億8894万+5.26%35.880.94
01/0580807778-2.5%828,500112億171万+2.63%34.980.92
01/0477817780+1.27%836,900114億8894万+5.26%35.880.94
2023
12/2977797679+3.95%1,002,400113億4532万+3.95%35.430.94
12/2873767376+4.11%613,900109億1449万0%34.090.9
12/2772747273+1.39%710,800104億8365万-3.95%32.740.86
12/2671737072+1.41%1,106,600103億4004万-5.26%32.290.85
12/2572737171-1.39%802,600101億9643万-6.58%31.840.84
12/2273747272-1.37%636,000103億4004万-6.49%32.290.85
12/21737473730%677,700104億8365万-5.19%32.740.86
12/2074747273-1.35%601,300104億8365万-6.41%32.740.86
12/1972747274+1.37%707,300106億2727万-5.13%33.190.88
12/1874747273-1.35%644,600104億8365万-6.41%32.740.86
12/1573747274+1.37%572,000106億2727万-5.13%33.190.88
12/14737472730%663,100104億8365万-6.41%32.740.86
12/1375767273-2.67%1,671,400104億8365万-7.59%32.740.86
12/1276777575-1.32%379,200107億7088万-5.06%33.640.89
12/11767775760%345,300109億1449万-3.8%34.090.9
12/0876777576-1.3%753,400109億1449万-3.8%34.090.9
12/0777787677-1.28%679,400110億5810万-2.53%34.540.91
12/06787877780%563,000112億171万-2.5%34.980.92
12/0579807678-2.5%916,800112億171万-2.5%34.980.92
12/0479807780+1.27%555,800114億8894万0%35.880.95
12/0176797679+2.6%851,200113億4532万-1.25%35.430.94
11/3078787777-2.53%946,800110億5810万-3.75%34.540.91
11/29797978790%510,700113億4532万-1.25%35.430.94
11/28808078790%638,900113億4532万-1.25%35.430.94
11/2781827979-3.66%902,300113億4532万-1.25%35.430.94
11/2481828082+1.23%512,400117億7616万+1.23%36.780.97
11/2281828081+1.25%658,200116億3255万0%36.330.96
11/21808180800%533,100114億8894万-1.23%35.880.95
11/20808179800%433,700114億8894万-1.23%35.880.95
11/1781818080-1.23%437,100114億8894万-1.23%35.880.95
11/16808179810%315,500116億3255万-1.22%36.330.96
11/1581828081+1.25%691,300116億3255万-1.22%36.330.96
11/1480818080-1.23%416,300114億8894万-2.44%35.880.95
11/1379817981+3.85%573,200116億3255万-1.22%36.330.96
11/1079807878-1.27%739,200112億171万-4.88%34.980.92
11/09798079790%315,900113億4532万-3.66%35.430.94
11/0880827979-2.47%688,800113億4532万-4.82%35.430.94
11/0782828081-1.22%597,600116億3255万-2.41%36.330.96
11/0680827982+3.8%674,000117億7616万-1.2%36.780.97
11/0277797779+2.6%443,200113億4532万-4.82%35.430.94
11/0177787577-2.53%1,650,200110億5810万-8.33%34.540.91
10/3180807879-2.47%1,486,000113億4532万-5.95%35.430.94
10/30818281810%694,300116億3255万-3.57%36.330.96
10/27818281810%276,300116億3255万-3.57%36.330.96
10/26818281810%560,800116億3255万-3.57%36.330.96
10/2582838181-1.22%518,700116億3255万-4.71%36.330.96
10/24818379820%1,517,900117億7616万-3.53%36.780.97
10/2382838082-1.2%1,019,200117億7616万-3.53%36.780.97
10/2083848183-1.19%1,244,900119億1977万-2.35%37.230.98
10/1984848384-1.18%1,013,800120億6338万-1.18%37.680.99

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
58
6/22
34
4/24

4/17
5,796,900
5/16
--+35.71%
6/21
-15.22%
8/21

8/20
2009年
3月期
43
5/29

5/15
19
10/28
4,317,800
5/29
--+40.74%
1/6

1/5
-31.03%
10/28
2010年
3月期
45
6/22
23
11/30

11/27

他3件
4,009,800
6/19
--+26.47%
6/19
-28.21%
7/13
2011年
3月期
40
2/22
20
3/15
4,301,800
2/22
57億4444万28億7222万+17.24%
12/15
-40%
3/15
2012年
3月期
39
6/1
24
11/14

11/11

他3件
5,526,900
6/1
56億82万34億4666万+14.29%
2/1

1/31
-12.5%
8/9
2013年
3月期
47
3/13

3/12
23
10/16

10/10
18,181,300
1/29
67億4971万33億305万+33.33%
1/29
-11.9%
4/4

4/3

4/2
2014年
3月期
72
1/21
31
6/27

6/26
13,931,800
1/29
103億4004万44億5194万+33.33%
9/30
-19.51%
6/7
2015年
3月期
83
3/12
45
5/21
9,975,600
3/9
119億1977万64億6252万+23.08%
3/11
-9.62%
5/21
2016年
3月期
82
7/23
46
2/12
13,925,900
7/16
117億7616万66億614万+9.86%
7/21
-20%
8/25

8/24
2017年
3月期
83
2/10
51
4/6

4/5

他3件
43,344,200
2/2
119億1977万73億1910万+26.98%
2/9
-8.45%
4/13
2018年
3月期
174
2/7
64
4/14

4/13
60,179,200
1/9
249億8844万91億9115万+62.64%
1/15
-16.2%
3/23
2019年
3月期
140
5/7
60
12/25
23,983,700
5/7
201億564万86億1670万+18.18%
10/9
-25%
12/25
2020年
3月期
78
4/5

4/2

他2件
48
3/17
2,553,100
3/13
112億171万68億9336万+18.52%
4/15
-17.74%
3/17
2021年
3月期
96
12/4
50
4/6

4/3
32,778,000
12/4
137億8672万71億8058万+18.31%
9/15
-7.04%
10/2
2022年
3月期
88
4/21
67
1/27
7,245,100
4/21
126億3783万96億2198万+2.82%
3/4

2/9
-5.56%
1/27
2023年
3月期
74
4/4
63
1/17

1/16

他9件
1,413,000
2/2
106億2727万90億4754万+6.25%
2/2
-4.55%
12/28

12/27

12/26
最新89
2024/3/18
1,347,800127億8144万+3.49%
86

年間値上がり率

1984/12/28 vs 1983/12/13
0%(1倍)
1985/12/28 vs 1984/12/28
-30%(0.7倍)
1986/12/27 vs 1985/12/28
-4%(0.96倍)
1987/12/28 vs 1986/12/27
15%(1.15倍)
1988/12/28 vs 1987/12/28
31%(1.31倍)
1989/12/29 vs 1988/12/28
75%(1.75倍)
1990/12/28 vs 1989/12/29
-44%(0.56倍)
1991/12/30 vs 1990/12/28
-22%(0.78倍)
1992/12/22 vs 1991/12/30
-45%(0.55倍)
1993/12/30 vs 1992/12/22
-6%(0.94倍)
1994/12/29 vs 1993/12/30
57%(1.57倍)
1995/12/29 vs 1994/12/29
-16%(0.84倍)
1996/12/30 vs 1995/12/29
51%(1.51倍)
1997/12/30 vs 1996/12/30
-83%(0.17倍)
1998/12/30 vs 1997/12/30
18%(1.18倍)
1999/12/30 vs 1998/12/30
177%(2.77倍)
2000/12/29 vs 1999/12/30
-64%(0.36倍)
2001/12/28 vs 2000/12/29
-59%(0.41倍)
2002/12/30 vs 2001/12/28
19%(1.19倍)
2003/12/30 vs 2002/12/30
-48%(0.52倍)
2004/12/30 vs 2003/12/30
50%(1.5倍)
2005/12/30 vs 2004/12/30
-12%(0.88倍)
2006/12/29 vs 2005/12/30
-80%(0.2倍)
2007/12/28 vs 2006/12/29
2%(1.02倍)
2008/12/30 vs 2007/12/28
-18%(0.82倍)
2009/12/30 vs 2008/12/30
-28%(0.72倍)
2010/12/30 vs 2009/12/30
27%(1.27倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
12%(1.12倍)
2013/12/30 vs 2012/12/28
72%(1.72倍)
2014/12/30 vs 2013/12/30
26%(1.26倍)
2015/12/30 vs 2014/12/30
-10%(0.9倍)
2016/12/30 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/30
41%(1.41倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/30 vs 2019/12/30
9%(1.09倍)
2021/12/30 vs 2020/12/30
1%(1.01倍)
2022/12/30 vs 2021/12/30
-14%(0.86倍)
2023/12/29 vs 2022/12/30
23%(1.23倍)
2024/03/18 vs 2023/12/29
13%(1.13倍)
過去安値
19円(2008/10/28)
368%(4.68倍)
89円(3/18)