5955 ヤマシナ

5955
2024/09/18
時価
109億円
PER 予
40.86倍
2010年以降
15.35-118.42倍
(2010-2024年)
PBR
0.89倍
2010年以降
0.33-2.36倍
(2010-2024年)
配当 予
1.32%
ROE 予
2.19%
ROA 予
1.4%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
76
始値
75
高値
77
安値
75
終値 ±0%
76
出来高 -70.5%
538,400

乖離率

株価(5日)
移動平均値
+4.11%
73
株価(25日)
移動平均値
+1.33%
75
出来高(5日)
移動平均値
-28.45%
752,480

2024/04/24~2024/09/18

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
09/18757775760%538,400109億1449万+1.33%40.860.89
09/1773787376+7.04%1,825,100109億1449万+2.7%40.860.89
09/1371737171-2.74%302,300101億9643万-4.05%38.170.84
09/1272737173+2.82%361,700104億8365万-1.35%39.250.86
09/1172736971-1.39%734,900101億9643万-4.05%38.170.84
09/1073747272-1.37%380,900103億4004万-2.7%38.710.85
09/0970736973+2.82%767,100104億8365万-1.35%39.250.86
09/0672737171-1.39%601,900101億9643万-2.74%38.170.84
09/0572757272-1.37%607,100103億4004万-2.7%38.710.85
09/0475757273-5.19%964,400104億8365万-1.35%39.250.86
09/0376777677+1.32%263,200110億5810万+4.05%41.40.91
09/02777775760%451,200109億1449万+2.7%40.860.89
08/3077787676-2.56%314,000109億1449万+2.7%40.860.89
08/29777875780%868,200112億171万+4%41.930.92
08/2877787678+1.3%204,300112億171万+4%41.930.92
08/27777876770%640,300110億5810万+2.67%41.40.91
08/2676777577+2.67%470,100110億5810万+2.67%41.40.91
08/2375767575-1.32%298,100107億7088万0%40.320.88
08/2275767476+2.7%387,200109億1449万0%40.860.89
08/2174757374-1.33%547,100106億2727万-2.63%39.780.87
08/20747674750%463,900107億7088万-1.32%40.320.88
08/19747673750%608,600107億7088万-2.6%40.320.88
08/1674767475+2.74%392,900107億7088万-2.6%40.320.88
08/1574757373-1.35%525,200104億8365万-5.19%39.250.86
08/1473747274+1.37%383,400106億2727万-5.13%39.780.87
08/1372737173+2.82%634,300104億8365万-6.41%39.250.86
08/0971727071+1.43%466,100101億9643万-8.97%38.170.84
08/08697269700%588,700100億5282万-11.39%37.630.82
08/0765726570+2.94%1,198,100100億5282万-11.39%37.630.82
08/0666696468+11.48%2,564,20097億6560万-15%36.560.8
08/0569696061-15.28%3,217,50087億6031万-23.75%32.80.72
08/0276767172-6.49%2,473,500103億4004万-11.11%38.710.85
08/0179797777-2.53%619,500110億5810万-6.1%41.40.91
07/31788078790%718,700113億4532万-3.66%42.470.93
07/3080807879-1.25%481,100113億4532万-3.66%42.470.93
07/2979807980+1.27%385,500114億8894万-2.44%43.010.94
07/26788078790%612,900113億4532万-3.66%42.470.93
07/2580807779-1.25%1,381,300113億4532万-3.66%42.470.93
07/2483838080-2.44%930,500114億8894万-1.23%43.010.94
07/2382848282+1.23%657,800117億7616万+1.23%44.090.97
07/2283848181-3.57%745,400116億3255万0%43.550.95
07/19848583840%1,028,100120億6338万+3.7%45.160.99
07/1884868384-1.18%771,900120億6338万+3.7%45.160.99
07/1783858385+2.41%681,500122億700万+6.25%45.71
07/16848482830%342,900119億1977万+3.75%44.620.98
07/1282858283+1.22%1,236,600119億1977万+3.75%44.620.98
07/11828581820%2,133,300117億7616万+3.8%44.090.97
07/1081828182+1.23%540,900117億7616万+3.8%44.090.97
07/0983838181-2.41%562,200116億3255万+2.53%43.550.95
07/08838382830%501,900119億1977万+5.06%44.620.98
07/0584848283-1.19%1,493,100119億1977万+5.06%44.620.98
07/0483858284+1.2%1,149,900120億6338万+7.69%45.160.99
07/0382838083+1.22%913,600119億1977万+6.41%44.620.98
07/0281828182+1.23%231,000117億7616万+5.13%44.090.97
07/0182838181-1.22%680,900116億3255万+5.19%43.550.95
06/2880827982+2.5%1,389,900117億7616万+6.49%44.090.97
06/27808079800%271,200114億8894万+3.9%43.010.94
06/26808079800%363,200114億8894万+3.9%43.010.94
06/2578807880+2.56%688,200114億8894万+3.9%43.010.94
06/24787877780%174,200112億171万+1.3%41.930.92
06/21777877780%179,200112億171万+1.3%41.930.92
06/2076787678+2.63%364,200112億171万+1.3%41.930.92
06/19777775760%714,900109億1449万-1.3%40.860.89
06/18767876760%472,900109億1449万-1.3%40.860.89
06/1777787676-2.56%363,200109億1449万-2.56%40.860.89
06/14767876780%343,500112億171万0%41.930.92
06/1377787678+2.63%588,500112億171万0%41.930.92
06/12767776760%166,400109億1449万-2.56%40.860.89
06/1177777676-1.3%329,300109億1449万-2.56%40.860.89
06/1075777577+1.32%309,300110億5810万-1.28%41.40.91
06/07757675760%252,300109億1449万-2.56%40.860.89
06/06767775760%745,800109億1449万-2.56%40.860.89
06/0577787676-1.3%470,100109億1449万-2.56%40.860.89
06/0475787577+1.32%762,000110億5810万-1.28%41.40.91
06/0376777576+1.33%372,800109億1449万-3.8%40.860.89
05/31767675750%321,200107億7088万-5.06%40.320.88
05/3077777575-1.32%1,143,900107億7088万-5.06%40.320.88
05/2978797676-2.56%837,900109億1449万-3.8%40.860.89
05/28787977780%708,100112億171万-1.27%41.930.92
05/2779807778-1.27%1,194,400112億171万-2.5%41.930.92
05/24798278790%1,976,300113億4532万-1.25%42.470.93
05/2381827979-3.66%855,700113億4532万-1.25%42.470.93
05/2280847882+3.8%3,062,100117億7616万+2.5%44.090.97
05/2183837979-5.95%3,859,100113億4532万-1.25%42.470.93
05/2078937884+7.69%24,927,200120億6338万+5%45.160.99
05/1776787678+1.3%302,000112億171万-2.5%41.930.92
05/16787875770%1,187,200110億5810万-3.75%41.40.91
05/1580807777-2.53%699,700110億5810万-4.94%41.40.91
05/1478807879+1.28%397,300113億4532万-2.47%42.470.93
05/1378797878-1.27%323,900112億171万-3.7%41.930.92
05/1080807879-1.25%497,600113億4532万-3.66%42.470.93
05/0979807880+1.27%411,200114億8894万-2.44%43.010.94
05/0880817879-2.47%802,100113億4532万-3.66%42.470.93
05/0780817981+3.85%507,500116億3255万-1.22%43.550.95
05/0279807878-1.27%431,100112億171万-6.02%41.930.92
05/01778077790%1,092,600113億4532万-4.82%42.470.93
04/3080817979-1.25%392,400113億4532万-5.95%42.470.93
04/2681828080-1.23%463,200114億8894万-4.76%43.010.94
04/25818280810%394,400116億3255万-3.57%43.550.95
04/24808280810%726,600116億3255万-4.71%43.550.95

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
--+35.59%
6/21
-15.36%
8/20
2009年
3月期
43
5/29

5/15
19
10/28
4,317,800
5/29
--+42%
1/5
-30.07%
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
-28.13%
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+18.22%
12/15
-39.59%
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+14.61%
1/31
-11.84%
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+32.98%
1/29
-12.49%
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+32.11%
9/30
-18.8%
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+22.77%
3/11
-9.27%
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+10.05%
7/21
-20.54%
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+26.74%
2/9
-8.96%
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+63.5%
1/15
-16.34%
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+18.24%
10/9
-24.77%
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+17.56%
4/15
-17.15%
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+18.51%
9/15
-6.99%
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+3.18%
3/15
-5.4%
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+5.52%
2/2
-4.43%
12/26
2024年
3月期
160
5/30
64
4/13

4/7

他2件
136,693,100
5/30
229億7788万91億9115万+109.89%
5/30
-13.47%
6/28
最新76
2024/9/18
538,400109億1449万+1.33%
75

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)
2024/09/18 vs 2023/12/29
-4%(0.96倍)
過去安値
19円(2008/10/28)
300%(4倍)
76円(9/18)