6741 日本信号

6741
2024/07/18
時価
717億円
PER 予
11.49倍
2010年以降
8.43-41.26倍
(2010-2024年)
PBR
0.68倍
2010年以降
0.46-1.26倍
(2010-2024年)
配当 予
2.95%
ROE 予
5.89%
ROA 予
3.45%
資料
Link
CSV,JSON

株価チャート

株価

7/18

前日 (7/17)
1,051
始値
1,046
高値
1,055
安値
1,045
終値 -0.1%
1,050
出来高 -23.06%
46,700

乖離率

株価(5日)
移動平均値
+0.48%
1,045
株価(25日)
移動平均値
+1.94%
1,030
出来高(5日)
移動平均値
-21.96%
59,840

2024/02/22~2024/07/18

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
07/181,0461,0551,0451,050-0.1%46,700717億5668万+1.94%11.490.68
07/171,0481,0551,0481,051+0.57%60,700718億2502万+2.24%11.50.68
07/161,0481,0571,0451,045+0.29%47,900714億1499万+1.85%11.430.67
07/121,0231,0451,0231,042+0.58%78,300712億997万+1.66%11.40.67
07/111,0391,0401,0311,036+0.39%65,600707億9993万+1.17%11.340.67
07/101,0251,0361,0231,032+0.1%100,300705億2657万+0.88%11.290.66
07/091,0141,0371,0141,031+2.18%104,700704億5823万+0.88%11.280.66
07/081,0201,0241,0091,009-2.13%91,300689億5476万-1.18%11.040.65
07/051,0461,0461,0251,031-0.87%167,700704億5823万+0.98%11.280.66
07/041,0401,0451,0361,040-0.57%106,100710億7329万+1.96%11.380.67
07/031,0471,0491,0401,046-0.1%48,700714億8333万+2.85%11.450.67
07/021,0401,0531,0351,047+0.58%90,600715億5167万+3.15%11.460.67
07/011,0591,0591,0391,041-1.14%79,300711億4163万+2.76%11.390.67
06/281,0621,0631,0471,053-0.66%152,200719億6170万+4.15%11.520.68
06/271,0491,0601,0401,060+1.63%161,000724億4008万+5.05%11.60.68
06/261,0341,0491,0341,043+0.87%118,500712億7831万+3.57%11.410.67
06/251,0301,0391,0271,034+0.58%93,200706億6325万+2.89%11.310.67
06/241,0181,0311,0151,028+1.18%96,100702億5321万+2.49%11.250.66
06/211,0171,0221,0141,016-0.49%110,100694億3313万+1.3%11.120.65
06/201,0151,0261,0121,021+0.69%89,100697億7483万+1.79%11.170.66
06/191,0021,0151,0011,014+1.1%69,500692億9645万+1.1%11.10.65
06/189991,0049991,003+0.91%40,100685億4472万-0.1%10.980.65
06/179919969779940%89,100679億2966万-1%10.880.64
06/14983997982994+0.91%79,900679億2966万-1.09%10.880.64
06/139961,006985985-1.1%82,200673億1460万-2.09%10.780.63
06/121,0021,009996996-1.58%56,800680億6634万-1.09%10.90.64
06/111,0141,0211,0101,012-0.78%39,900691億5978万+0.5%11.070.65
06/101,0151,0281,0151,020+0.79%75,200697億649万+1.29%11.160.66
06/071,0191,0201,0041,012+0.1%158,600691億5978万+0.5%11.070.65
06/061,0101,0129991,011+0.1%54,300690億9144万+0.4%11.060.65
06/059951,0109931,0100%65,000690億2310万+0.2%11.050.65
06/041,0041,0161,0001,010+0.6%86,200690億2310万+0.2%11.050.65
06/031,0011,0089971,004+0.4%51,700686億1306万-0.4%10.990.65
05/319921,0039861,000+1.73%94,100683億3970万-0.79%10.940.64
05/30974985972983+0.2%64,800671億7792万-2.58%10.760.63
05/29995995981981-1.41%61,300670億4124万-2.87%10.730.63
05/281,0001,002995995-0.5%42,200679億9800万-1.49%10.890.64
05/271,0051,0099951,000-0.2%90,300683億3970万-1.09%10.940.64
05/249911,0059911,0020%107,200684億7638万-0.89%10.960.65
05/239931,0129911,002+1.01%111,100684億7638万-0.99%10.960.65
05/221,0001,000991992-0.8%56,000677億9298万-2.07%10.850.64
05/211,0101,0111,0001,000-0.99%61,100683億3970万-1.48%10.940.64
05/201,0031,0161,0011,010-0.49%64,000690億2310万-0.59%11.050.65
05/171,0171,0241,0121,015-0.29%54,400693億6479万-0.2%11.110.65
05/161,0441,0441,0161,018-3.23%80,100695億6981万+0.1%11.140.66
05/151,0401,0601,0271,052+4.37%202,200718億9336万+3.44%11.510.68
05/141,0161,0161,0061,008-0.4%44,400688億8642万-0.79%11.030.65
05/131,0061,0141,0041,012+0.2%33,900691億5978万-0.39%11.070.65
05/101,0151,0151,0081,010-0.3%53,400690億2310万-0.69%11.050.65
05/091,0061,0151,0061,013+0.7%26,500692億2812万-0.39%11.080.65
05/081,0151,0181,0051,006-0.89%37,600687億4974万-1.08%11.010.65
05/071,0241,0241,0111,015+0.5%48,400693億6479万-0.29%11.110.65
05/021,0191,0221,0091,010-0.98%37,600690億2310万-0.88%11.050.65
05/011,0171,0231,0161,020-0.1%22,700697億649万-0.1%11.160.66
04/301,0151,0231,0121,021+0.59%42,600697億7483万-0.2%11.170.66
04/261,0131,0151,0011,015+0.59%33,500693億6479万-0.88%11.110.65
04/251,0161,0161,0091,009-0.79%30,600689億5476万-1.56%11.040.65
04/241,0191,0231,0131,017+0.3%39,000695億147万-0.88%11.130.66
04/231,0121,0191,0101,014+0.4%19,700692億9645万-1.17%11.10.65
04/221,0101,0141,0051,010+1.41%37,900690億2310万-1.56%11.050.65
04/191,0031,006984996-1.48%81,800680億6634万-2.92%10.90.64
04/189981,0139981,011+1.3%32,500690億9144万-1.46%11.060.65
04/171,0171,017998998-2.06%54,700682億302万-2.73%10.920.64
04/161,0281,0331,0161,019-1.55%77,800696億3815万-0.68%11.150.66
04/151,0271,0361,0261,035+0.19%38,100707億3159万+0.98%11.330.67
04/121,0391,0391,0271,033+0.1%53,900705億9491万+0.88%11.30.67
04/111,0161,0321,0161,032+0.49%45,700705億2657万+0.88%11.290.66
04/101,0231,0331,0231,027+0.1%32,300701億8487万+0.49%11.240.66
04/091,0261,0281,0201,026+0.49%37,900701億1653万+0.49%11.230.66
04/081,0171,0251,0161,021+0.59%34,300697億7483万+0.1%11.170.66
04/051,0081,0201,0061,015-0.78%56,200693億6479万-0.39%11.110.65
04/041,0301,0301,0201,023+0.29%80,200699億1151万+0.39%11.190.66
04/031,0101,0201,0051,020+1.19%65,700697億649万+0.1%11.160.66
04/021,0201,0231,0041,008-1.56%56,200688億8642万-1.18%11.030.65
04/011,0381,0381,0241,024-1.35%35,200699億7985万+0.39%11.20.66
03/291,0321,0421,0271,038+1.07%58,000709億3661万+1.76%12.110.67
03/281,0401,0431,0231,027-3.3%82,700701億8487万+0.98%11.980.66
03/271,0701,0791,0601,0620%120,500725億7676万+4.63%12.390.68
03/261,0521,0661,0481,062+0.95%106,000725億7676万+5.04%12.390.68
03/251,0531,0591,0481,0520%90,400718億9336万+4.47%12.270.68
03/221,0431,0541,0391,052+1.35%127,900718億9336万+4.99%12.270.68
03/211,0251,0411,0251,038+1.86%104,500709億3661万+3.9%12.110.67
03/191,0141,0211,0081,019+0.49%78,400696億3815万+2.41%11.890.66
03/181,0111,0161,0091,014+0.6%84,600692億9645万+2.11%11.830.65
03/159901,0089881,008+1%132,300688億8642万+1.82%11.760.65
03/14999999990998+0.6%50,700682億302万+1.01%11.640.64
03/131,0021,008987992-1.1%82,000677億9298万+0.61%11.570.64
03/129991,0039851,003+0.5%44,800685億4472万+1.83%11.70.65
03/119991,005990998-1.38%57,900682億302万+1.53%11.640.64
03/089901,0159901,012+1.5%151,300691億5978万+3.16%11.810.65
03/071,0001,007994997-0.5%69,500681億3468万+1.94%11.630.64
03/069971,0079961,0020%76,300684億7638万+2.66%11.690.65
03/051,0001,0089941,002-0.4%79,600684億7638万+2.87%11.690.65
03/041,0171,0171,0021,006-0.49%113,700687億4974万+3.5%11.740.65
03/011,0181,0211,0111,011-0.69%61,100690億9144万+4.33%11.80.65
02/291,0251,0271,0161,018-0.49%98,700695億6981万+5.38%11.880.66
02/281,0221,0321,0201,023+0.1%115,900699億1151万+6.23%11.940.66
02/271,0171,0291,0171,022+0.39%115,300698億4317万+6.46%11.920.66
02/261,0291,0311,0161,018-1.17%182,600695億6981万+6.37%11.880.66
02/221,0071,0301,0071,030+6.08%618,500703億8989万+7.85%12.020.66

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
880
4/6
455
3/17
1,315,600
2/6
--+11.79%
1/9
-20.06%
2/13
2009年
3月期
686
5/19
305
10/27
610,900
11/12
--+25.28%
11/12
-30.9%
10/27
2010年
3月期
976
8/24
547
4/10
2,610,000
7/22
--+17.71%
5/20
-11.47%
11/27
2011年
3月期
880
4/12
466
3/15
1,273,300
2/9
549億5428万291億79万+7.3%
1/27
-21.88%
3/15
2012年
3月期
644
4/1
403
11/24

11/22
1,772,500
2/8
402億1654万251億6656万+9.44%
12/14
-27.17%
11/11
2013年
3月期
792
3/21
423
10/15
1,442,000
11/14
494億5885万264億1552万+20.45%
11/21
-9.94%
10/12
2014年
3月期
988
1/17
650
6/7
1,337,800
12/20
616億9867万405億9123万+15.83%
1/16
-11.75%
6/7
2015年
3月期
1,293
1/30
783
4/11
951,800
8/7
883億6323万535億998万+9.81%
12/9
-6.93%
10/17
2016年
3月期
1,418
11/30
791
2/22
1,035,900
11/30
969億570万540億5670万+12.23%
5/22

5/19
-26.3%
2/12
2017年
3月期
1,137
2/24
739
6/28
1,389,500
2/24
777億224万505億304万+18.32%
7/21
-15.65%
6/27
2018年
3月期
1,296
11/6
904
2/14
1,016,300
2/14
885億6825万617億7909万+11.9%
5/11
-18.23%
2/14
2019年
3月期
1,218
8/8
793
12/25
813,500
8/8
832億3775万541億9338万+13.03%
5/8
-14.4%
12/25
2020年
3月期
1,497
12/17
905
3/13
1,217,300
5/8
1023億453万618億4743万+12.29%
12/16
-23.09%
3/13
2021年
3月期
1,249
6/8

6/4

他2件
901
10/30
886,200
5/21
853億5629万615億7407万+18.5%
5/21
-8.61%
10/30
2022年
3月期
1,013
9/17
816
3/8
492,100
10/28
692億2812万557億6519万+8.02%
9/17
-8.34%
11/30
2023年
3月期
1,082
3/9
851
4/7
337,400
5/30
739億4355万581億5708万+6.91%
6/29
-4.56%
8/23
2024年
3月期
1,179
5/10
893
10/24
618,500
2/22
805億7251万610億2735万+7.88%
2/22
-6.08%
5/30
最新1,050
2024/7/18
46,700717億5668万+1.94%
1,030

年間値上がり率

1984/12/28 vs 1983/12/28
54%(1.54倍)
1985/12/28 vs 1984/12/28
-25%(0.75倍)
1986/12/27 vs 1985/12/28
48%(1.48倍)
1987/12/28 vs 1986/12/27
15%(1.15倍)
1988/12/28 vs 1987/12/28
24%(1.24倍)
1989/12/29 vs 1988/12/28
57%(1.57倍)
1990/12/28 vs 1989/12/29
-28%(0.72倍)
1991/12/30 vs 1990/12/28
60%(1.6倍)
1992/12/30 vs 1991/12/30
-18%(0.82倍)
1993/12/30 vs 1992/12/30
5%(1.05倍)
1994/12/30 vs 1993/12/30
-24%(0.76倍)
1995/12/29 vs 1994/12/30
-17%(0.83倍)
1996/12/30 vs 1995/12/29
8%(1.08倍)
1997/12/30 vs 1996/12/30
-50%(0.5倍)
1998/12/30 vs 1997/12/30
33%(1.33倍)
1999/12/30 vs 1998/12/30
-10%(0.9倍)
2000/12/29 vs 1999/12/30
-33%(0.67倍)
2001/12/28 vs 2000/12/29
-10%(0.9倍)
2002/12/30 vs 2001/12/28
-18%(0.82倍)
2003/12/30 vs 2002/12/30
91%(1.91倍)
2004/12/30 vs 2003/12/30
5%(1.05倍)
2005/12/30 vs 2004/12/30
96%(1.96倍)
2006/12/29 vs 2005/12/30
-16%(0.84倍)
2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/30 vs 2007/12/28
-7%(0.93倍)
2009/12/30 vs 2008/12/30
49%(1.49倍)
2010/12/30 vs 2009/12/30
-28%(0.72倍)
2011/12/30 vs 2010/12/30
-29%(0.71倍)
2012/12/28 vs 2011/12/30
33%(1.33倍)
2013/12/30 vs 2012/12/28
46%(1.46倍)
2014/12/30 vs 2013/12/30
43%(1.43倍)
2015/12/30 vs 2014/12/30
4%(1.04倍)
2016/12/30 vs 2015/12/30
-25%(0.75倍)
2017/12/29 vs 2016/12/30
21%(1.21倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
63%(1.63倍)
2020/12/30 vs 2019/12/30
-36%(0.64倍)
2021/12/30 vs 2020/12/30
-3%(0.97倍)
2022/12/30 vs 2021/12/30
14%(1.14倍)
2023/12/29 vs 2022/12/30
-7%(0.93倍)
2024/07/18 vs 2023/12/29
8%(1.08倍)
過去安値
213円(2002/11/19)
393%(4.93倍)
1,050円(7/18)