7102 日本車輌製造

7102
2018/11/20
時価
386億円
PER 予
8.84倍
2010年以降
赤字-41.26倍
(2010-2018年)
PBR
2.47倍
2010年以降
0.67-4.68倍
(2010-2018年)
配当 予
0%
ROE 予
27.98%
ROA 予
3.37%
資料
Link

株価チャート

株価

11/20

前日 (11/19)
2,600
始値
2,580
高値
2,639
安値
2,562
終値 +1.31%
2,634
出来高 -14.81%
32,200

乖離率

株価(5日)
移動平均値
+0.96%
2,609
株価(25日)
移動平均値
-1.68%
2,679
出来高(5日)
移動平均値
-24.24%
42,500

2018/06/28~2018/11/20

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
2018
11/202,5802,6392,5622,634+1.31%32,200386億5398万-1.68%8.842.47
11/192,5572,6002,5192,600+1.29%37,800381億5503万-3.13%8.732.44
11/162,6352,6352,5562,567-1.72%39,100376億7075万-4.61%8.622.41
11/152,5882,6382,5872,612-0.8%53,600383億3113万-3.3%8.772.45
11/142,6442,6572,6032,633-1.09%49,800386億3930万-2.84%8.842.47
11/132,5912,6622,5602,662+1.68%72,900390億6488万-2.2%8.942.5
11/122,5602,6622,5082,618+2.31%166,900384億1918万-4.17%8.792.46
11/092,5402,5652,5232,559+0.24%47,300375億5335万-6.78%8.592.4
11/082,5752,5892,5392,553-0.12%102,300374億6530万-7.57%8.572.4
11/072,5352,5992,5102,556+1.63%158,800375億933万-8.02%8.582.4
11/062,5692,5702,4822,515-0.16%153,100369億765万-10.18%8.442.36
11/052,4832,5652,4652,519+2.27%357,900369億6635万-10.77%8.462.37
11/022,5632,5952,4632,463-16.87%870,100361億4455万-13.49%8.272.31
11/012,9803,0002,9452,963-0.1%32,000434億8206万+3.13%9.952.78
10/312,8882,9892,8722,966+4.84%53,700435億2608万+2.99%9.962.79
10/302,7802,8892,7202,829-1.91%75,100415億1560万-2.18%9.52.66
10/292,7022,8942,7022,884+9.62%145,400423億2273万-0.86%9.682.71
10/262,7022,7022,5802,631-1.79%51,900386億995万-9.84%8.832.47
10/252,7152,7152,6502,679-1.54%44,400393億1435万-8.66%8.992.52
10/242,8002,8042,7012,721-2.37%59,100399億3070万-7.57%9.132.56
10/232,7502,7992,7112,787+7.15%182,900408億9925万-5.53%9.362.62
10/222,7062,7282,5582,601-7.31%220,700381億6970万-11.92%8.732.44
10/192,7512,8252,7412,806+0.65%15,100411億7808万-5.39%9.422.64
10/182,8242,8402,7862,788-1.27%8,400409億1393万-6.13%9.362.62
10/172,7962,8402,7962,824+1.95%9,100414億4223万-5.01%9.482.65
10/162,7732,8072,7552,770-0.11%14,200406億4978万-6.89%9.32.6
10/152,8112,8272,7702,773-1%19,900406億9380万-6.98%9.312.6
10/122,8412,8502,8002,801-1.55%22,800411億470万-6.2%9.42.63
10/112,8602,8972,8262,845-3.53%27,600417億5040万-4.88%9.552.67
10/102,8972,9662,8712,949+1.41%21,200432億7661万-1.4%9.92.77
10/092,9322,9362,8842,908-0.89%11,900426億7493万-2.68%9.762.73
10/052,9963,0002,9182,934-2.04%12,000430億5648万-1.77%9.852.76
10/042,9683,0352,9682,995+0.91%11,500439億5166万+0.34%10.052.81
10/033,0853,0852,9662,968-3.79%16,400435億5543万-0.37%9.962.79
10/023,1053,1353,0753,085+0.16%9,800452億7241万+3.73%10.362.9
10/013,1303,1303,0603,080-1.6%11,800451億9903万+4.02%10.342.89
10/01株式併合 10→1
09/283,1053,1503,0803,130+0.81%22,000459億3278万+6.17%10.512.94
09/273,1303,1403,0853,105-1.11%26,900455億6591万+5.79%10.422.92
09/263,2203,2953,1153,140-3.68%35,00046億795万+7.46%1.050.29
09/253,2403,2803,2003,260+0.31%52,700478億4054万+12.1%10.943.06
09/213,1503,2703,1303,250+3.83%107,900476億9379万+12.3%10.913.05
09/203,0103,1503,0003,130+4.33%76,500459億3279万+8.76%10.512.94
09/192,9603,0002,9603,000+1.69%29,900440億2503万+4.53%10.072.82
09/182,8602,9502,8602,950+3.15%33,600432億9128万+2.86%9.92.77
09/142,8902,9102,8602,860-0.35%32,300419億7053万0%9.62.69
09/132,9102,9402,8502,870-2.05%27,400421億1728万+0.35%9.632.7
09/122,8802,9502,8802,930+0.69%41,200429億9778万+2.45%9.842.75
09/112,8802,9302,8602,910+1.39%22,500427億428万+1.75%9.772.73
09/102,8502,8802,8502,8700%21,700421億1728万+0.31%9.632.7
09/072,8702,8902,8602,870-1.37%23,200421億1728万+0.31%9.632.7
09/062,8902,9302,8702,9100%35,300427億428万+1.61%9.772.73
09/052,9202,9302,8902,910-0.34%27,100427億428万+1.5%9.772.73
09/042,8502,9302,8302,920+2.82%30,200428億5103万+1.67%9.82.74
09/032,8902,8902,8202,840-1.05%20,200416億7703万-1.25%9.532.67
08/312,8902,9102,8702,870-0.69%21,400421億1728万-0.49%9.632.7
08/302,9302,9302,8802,8900%29,200424億1078万0%9.72.71
08/292,8302,9102,8302,890+2.12%32,500424億1078万-0.24%9.72.71
08/282,8502,8702,8202,830-0.35%20,400415億3028万-2.45%9.52.66
08/272,7902,8502,7902,840+2.53%22,300416億7703万-2%9.532.67
08/242,7802,7902,7502,770+0.36%30,900406億4978万-4.25%9.32.6
08/232,8002,8202,7602,760-1.43%25,500405億303万-4.5%9.262.59
08/222,7702,8202,7702,800+0.72%20,700410億9003万-3.08%9.42.63
08/212,7902,8002,7602,780-0.71%22,600407億9653万-3.67%9.332.61
08/202,8802,8802,8002,800-3.11%23,100410億9003万-2.85%9.42.63
08/172,8802,9302,8702,890+1.05%28,700424億1078万+0.49%9.72.71
08/162,8802,9002,8502,860-2.39%25,200419億7053万-0.24%9.62.69
08/152,9402,9402,8902,930-0.34%25,200429億9778万+2.52%9.842.75
08/142,7602,9402,7602,940+6.14%35,800431億4453万+3.23%9.872.76
08/132,8002,8202,7602,770-2.81%25,800406億4978万-2.36%9.32.6
08/102,8702,8802,8502,850-1.04%17,800418億2378万+0.67%9.572.68
08/092,9002,9102,8802,880-1.37%16,100422億6403万+2.13%9.672.7
08/082,9302,9702,9202,920-0.34%13,900428億5103万+3.88%9.82.74
08/072,8502,9302,8502,930+1.74%16,900429億9778万+4.53%9.842.75
08/062,9002,9302,8702,880-2.04%24,200422億6403万+3.04%9.672.7
08/032,9802,9902,9302,940-1.67%22,400431億4453万+5.3%9.872.76
08/023,0403,0402,9802,990-1.64%21,900438億7828万+7.36%10.042.81
08/013,0103,0503,0103,040+0.66%27,300446億1203万+9.47%10.22.85
07/312,9903,0402,9803,020-0.33%38,900443億1853万+9.1%10.142.84
07/303,0203,0403,0003,0300%27,300444億6528万+9.86%10.172.85
07/273,0503,0503,0103,030-0.66%28,900444億6528万+10.18%10.172.85
07/262,9803,0702,9403,050+1.67%95,300447億5878万+11.31%10.242.86
07/253,0803,1802,9203,000+9.09%290,500440億2503万+9.89%10.072.82
07/242,7202,7502,7202,750+1.1%30,000403億5628万+1.07%9.232.58
07/232,6702,7402,6702,720+1.12%24,100399億1603万-0.07%9.132.55
07/202,7302,7402,6802,690-1.82%13,500394億7578万-1.32%9.032.53
07/192,7202,7702,7102,740+0.74%18,200402億953万+0.22%9.22.57
07/182,7102,7402,7002,720+1.12%17,500399億1603万-0.69%9.132.55
07/172,6702,7302,6702,690+1.51%23,900394億7578万-1.97%9.032.53
07/132,6602,6802,6402,6500%21,000388億8878万-3.67%8.92.49
07/122,6502,6802,6402,6500%14,100388億8878万-3.99%8.92.49
07/112,6502,6702,6402,650-1.12%21,900388億8878万-4.26%8.92.49
07/102,7002,7302,6702,680+1.13%36,200393億2903万-3.42%92.52
07/092,6202,6602,6002,650+1.15%19,800388億8878万-4.57%8.92.49
07/062,5902,6302,5902,620+1.55%15,400384億4853万-5.86%8.792.46
07/052,6502,6602,5602,580-3.01%37,200378億6153万-7.39%8.662.42
07/042,6802,7102,6602,660-1.85%29,900390億3553万-4.69%8.932.5
07/032,7402,7602,6802,710-1.09%28,800397億6928万-2.97%9.12.54
07/022,7902,8402,7302,740-2.14%35,200402億953万-1.97%9.22.57
06/292,7802,8202,7702,800+1.08%17,000410億9003万+0.11%9.43.03
06/282,7702,7902,7502,770-0.36%21,300406億4978万-0.93%9.33

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
2010年
3月期
6,620
662
8/14
3,380
338
4/8
901,000
9,010,000
7/1
--+26.73%
5/15
-16.47%
11/27
2011年
3月期
5,940
594
4/15
2,670
267
3/15
363,900
3,639,000
1/6
871億6950万391億8225万+16.7%
1/6
-32.71%
3/15
2012年
3月期
3,880
388
4/4
2,700
270
11/25

270
11/22
166,900
1,669,000
1/13
569億3900万396億2250万+10.36%
1/23
-10.17%
8/22
2013年
3月期
4,490
449
3/25
2,390
239
6/4
89,500
895,000
2/22
658億9075万350億7325万+23.68%
5/7
-12.47%
6/4
2014年
3月期
6,390
639
5/20
3,900
390
4/2
450,200
4,502,000
5/1
937億7325万572億3250万+23.08%
5/8
-14.01%
6/7
2015年
3月期
4,430
443
4/3

443
4/2
3,250
325
10/30

325
10/29
188,700
1,887,000
4/25
650億1030万476億9379万+9.55%
9/1
-14.51%
10/14
2016年
3月期
3,790
379
8/11

379
8/3
2,130
213
2/12
143,000
1,430,000
7/24
556億1829万312億5777万+12.19%
3/16
-17.58%
1/21
2017年
3月期
3,320
332
2/10
2,390
239
6/16
529,600
5,296,000
2/10
487億2104万350億7328万+16.58%
2/10
-12.3%
6/16
2018年
3月期
3,790
379
1/12
2,750
275
2/6
148,500
1,485,000
1/4
556億1829万403億5628万+10.44%
12/4
-16.36%
2/6
最新2,634
2018/11/20
32,200386億5398万-1.68%
2,679

年間値上がり率

1984/12/28 vs 1983/12/28
28%(1.28倍)
1985/12/28 vs 1984/12/28
32%(1.32倍)
1986/12/27 vs 1985/12/28
3%(1.03倍)
1987/12/28 vs 1986/12/27
73%(1.73倍)
1988/12/28 vs 1987/12/28
79%(1.79倍)
1989/12/29 vs 1988/12/28
77%(1.77倍)
1990/12/28 vs 1989/12/29
-35%(0.65倍)
1991/12/30 vs 1990/12/28
17%(1.17倍)
1992/12/30 vs 1991/12/30
-19%(0.81倍)
1993/12/30 vs 1992/12/30
-2%(0.98倍)
1994/12/30 vs 1993/12/30
-5%(0.95倍)
1995/12/29 vs 1994/12/30
-5%(0.95倍)
1996/12/30 vs 1995/12/29
-17%(0.83倍)
1997/12/30 vs 1996/12/30
-56%(0.44倍)
1998/12/30 vs 1997/12/30
1%(1.01倍)
1999/12/30 vs 1998/12/30
-40%(0.6倍)
2000/12/29 vs 1999/12/30
-14%(0.86倍)
2001/12/28 vs 2000/12/29
-2%(0.98倍)
2002/12/30 vs 2001/12/28
-3%(0.97倍)
2003/12/30 vs 2002/12/30
34%(1.34倍)
2004/12/30 vs 2003/12/30
5%(1.05倍)
2005/12/30 vs 2004/12/30
21%(1.21倍)
2006/12/29 vs 2005/12/30
-4%(0.96倍)
2007/12/28 vs 2006/12/29
-34%(0.66倍)
2008/12/30 vs 2007/12/28
45%(1.45倍)
2009/12/30 vs 2008/12/30
106%(2.06倍)
2010/12/30 vs 2009/12/30
-33%(0.67倍)
2011/12/30 vs 2010/12/30
-26%(0.74倍)
2012/12/28 vs 2011/12/30
12%(1.12倍)
2013/12/30 vs 2012/12/28
59%(1.59倍)
2014/12/30 vs 2013/12/30
-32%(0.68倍)
2015/12/30 vs 2014/12/30
-18%(0.82倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
22%(1.22倍)
2018/11/20 vs 2017/12/29
-22%(0.78倍)
過去安値
1,590円(2008/01/22)
66%(1.66倍)
2,634円(11/20)