7102 日本車輌製造

7102
2019/07/16
時価
372億円
PER 予
14.64倍
2010年以降
赤字-41.26倍
(2010-2019年)
PBR
1.75倍
2010年以降
0.67-4.68倍
(2010-2019年)
配当 予
0%
ROE 予
11.97%
ROA 予
1.86%
資料
Link
CSV,JSON

株価チャート

株価

7/16

前日 (7/12)
2,580
始値
2,580
高値
2,580
安値
2,525
終値 -1.71%
2,536
出来高 -33.06%
8,300

乖離率

株価(5日)
移動平均値
-0.43%
2,547
株価(25日)
移動平均値
-1.05%
2,563
出来高(5日)
移動平均値
-30.02%
11,860

2019/02/15~2019/07/16

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
07/162,5802,5802,5252,536-1.71%8,300372億1583万-1.05%14.641.75
07/122,5202,6082,5202,580+2.42%12,400378億6153万+0.62%14.91.78
07/112,5342,5352,5052,519-0.36%9,600369億6635万-1.68%14.541.74
07/102,5302,5642,5282,528-1.71%16,200370億9843万-1.29%14.61.75
07/092,6242,6412,5642,572-2.43%12,800377億4413万+0.39%14.851.78
07/082,6412,6682,6312,636-0.94%7,400386億8333万+2.97%15.221.82
07/052,6592,6832,6452,661+0.11%18,300390億5020万+4.27%15.361.84
07/042,6512,6882,6512,658-0.08%8,100390億618万+4.4%15.351.84
07/032,6252,6632,6082,660+0.68%12,600390億3553万+4.68%15.361.84
07/022,6402,6692,6402,642-0.45%10,200387億7138万+4.26%15.251.83
07/012,6652,6882,6362,654+0.04%10,100389億4748万+4.9%15.321.83
06/282,6472,6632,6312,653+0.23%22,000389億3280万+5.07%15.321.83
06/272,5492,6602,5492,647+3.24%33,900388億4475万+5.12%15.281.83
06/262,5182,5812,5182,564+1.42%11,900376億2673万+2.19%14.81.77
06/252,5482,5602,5152,528-0.82%6,200370億9843万+1.08%14.61.75
06/242,5652,5662,5352,549-0.62%9,800374億660万+2.21%14.721.76
06/212,4932,5702,4642,565+2.81%25,900376億4140万+3.18%14.811.77
06/202,4712,4962,4662,495+0.44%4,000366億1415万+0.77%14.411.72
06/192,4272,5082,4272,484+2.73%15,200364億5272万+0.65%14.341.72
06/182,4612,4732,4182,418-2.77%16,000354億8417万-1.71%13.961.67
06/172,4962,5132,4492,487-0.44%9,400364億9675万+1.34%14.361.72
06/142,4792,5032,4792,498+0.93%7,000366億5817万+2.13%14.421.73
06/132,5222,5252,4622,475-2.52%14,200363億2065万+1.52%14.291.71
06/122,5262,5392,5102,539+0.51%11,300372億5985万+4.4%14.661.76
06/112,5512,5812,5112,526-1.33%17,400370億6908万+4.25%14.581.75
06/102,5292,5602,5142,560+1.59%11,400375億6803万+5.87%14.781.77
06/072,5362,5362,4792,520+0.32%10,200369億8103万+4.43%14.551.74
06/062,5212,5382,4992,512-1.45%7,000368億6363万+4.28%14.51.74
06/052,5382,5582,5172,549+1.27%18,600374億660万+5.9%14.721.76
06/042,4402,5252,4402,517+3.11%16,700369億3700万+4.66%14.531.74
06/032,4792,4812,4402,441-2.83%10,200358億2170万+1.62%14.091.69
05/312,5382,5382,4962,512-0.67%13,100368億6363万+4.58%14.51.74
05/302,4952,5292,4902,529+1.24%9,000371億1310万+5.38%14.61.75
05/292,4842,5032,4622,498-0.95%9,400366億5817万+4.13%14.421.73
05/282,5432,5432,4792,522-0.83%22,600370億1038万+5.13%14.561.74
05/272,4842,5612,4792,543+2.62%27,100373億1855万+6%14.681.76
05/242,4202,4792,4202,478+2.78%17,700363億6467万+3.42%14.311.71
05/232,3702,4332,3702,411+1.73%18,400353億8145万+0.63%13.921.67
05/222,3652,3942,3572,370+0.55%10,700347億7977万-1.21%13.681.64
05/212,3392,3722,3202,357+0.94%26,300345億8900万-1.96%13.611.63
05/202,3512,3512,3262,335+0.26%8,500342億6615万-3.19%13.481.61
05/172,3222,3652,3222,329+1.61%21,400341億7810万-4%13.451.61
05/162,2942,3202,2592,292-0.04%19,200336億3512万-6.07%13.231.58
05/152,2732,2952,2452,293+1.28%18,500336億4980万-6.52%13.241.59
05/142,2402,2712,2022,264-0.53%21,700332億2422万-8.12%13.071.57
05/132,3232,3372,2762,276-1.34%18,300334億32万-8.04%13.141.57
05/102,3292,3652,2872,307-1.03%16,300338億5525万-7.2%13.321.59
05/092,2972,3442,2502,331+1.04%28,700342億745万-6.57%13.461.61
05/082,3852,3852,3042,307-3.51%36,000338億5525万-8.05%13.321.59
05/072,4242,4462,3852,391-2.01%22,400350億8795万-5.31%13.81.65
04/262,4272,4592,3852,440+0.87%30,000358億702万-3.79%14.091.69
04/252,4152,4422,4012,419-1.87%60,000354億9885万-5.14%13.971.67
04/242,5012,5152,4622,465-1.2%21,600361億7390万-3.75%14.231.7
04/232,4372,5012,4372,495+1.67%20,100366億1415万-2.84%14.411.72
04/222,4392,4562,4202,454+0.41%13,200360億1247万-4.66%14.171.7
04/192,4602,4682,4352,444-0.53%13,500358億6572万-5.27%14.111.69
04/182,5442,5442,4412,457-2.03%19,900360億5650万-4.99%14.191.7
04/172,5012,5162,4812,508+0.64%14,900368億493万-3.32%14.481.73
04/162,5202,5342,4902,492-1.11%12,400365億7012万-4.23%14.391.72
04/152,4882,5312,4882,520+2.48%18,500369億8103万-3.34%14.551.74
04/122,4902,5112,4572,459-1.24%12,800360億8585万-5.82%14.21.7
04/112,4722,4962,4502,490+0.36%19,800365億4077万-5.03%14.381.72
04/102,4852,5412,4782,481-0.36%22,400364億870万-5.77%14.321.72
04/092,5532,5782,4732,490-2.77%43,000365億4077万-5.75%14.381.72
04/082,5842,6092,5272,561-4.58%92,500375億8270万-3.5%14.791.77
04/052,6882,7092,6732,684+0.6%16,700393億8773万+0.79%15.51.86
04/042,6392,6922,6252,668+1.68%16,500391億5293万+0.04%15.41.84
04/032,5612,6242,5472,624+2.14%20,200385億723万-1.76%15.151.81
04/022,5652,5692,5252,569+1.46%17,300377億10万-4%14.831.78
04/012,5622,5952,5222,532-1.17%43,300371億5713万-5.66%14.621.75
03/292,5652,5652,5012,562+0.91%31,900375億9738万-4.79%4.021.77
03/282,6442,6442,5312,539-4.62%46,300372億5985万-5.79%3.981.76
03/272,7102,7112,6212,662-2.06%55,900390億6488万-1.37%4.181.84
03/262,7002,7302,6762,718+1.76%37,200398億8668万+0.82%4.271.88
03/252,7412,7422,6502,671-3.75%31,600391億9695万-0.78%4.191.85
03/222,7132,7862,7132,775+2.32%38,300407億2315万+3.24%4.351.92
03/202,6422,7202,6422,712+2.81%29,300397億9863万+1.16%4.261.87
03/192,6452,6512,6092,638-0.38%12,100387億1268万-1.31%4.141.82
03/182,6182,6522,5992,648+2.08%23,000388億5943万-0.71%4.161.83
03/152,6022,6512,5942,594-0.23%31,100380億6698万-2.41%4.071.79
03/142,6752,6932,5962,600-2.29%21,700381億5503万-2.03%4.081.8
03/132,6742,7002,6502,661-1.55%16,100390億5020万+0.38%4.181.84
03/122,6292,7122,6292,703+3.01%30,300396億6655万+2.04%4.241.87
03/112,6152,6402,5992,624+0.27%17,900385億723万-0.64%4.121.81
03/082,6712,6802,6012,617-3.65%39,600384億450万-0.72%4.111.81
03/072,7422,7422,6942,716-2.02%20,900398億5733万+3.31%4.261.88
03/062,7032,7822,6792,772+2.02%34,100406億7913万+5.96%4.351.92
03/052,7612,7762,7112,717-2.41%25,900398億7200万+4.62%4.261.88
03/042,7742,7932,7562,784+0.36%16,800408億5523万+7.91%4.371.92
03/012,7602,7822,7552,774-0.5%14,600407億848万+8.27%4.351.92
02/282,7752,7952,7502,788+0.47%29,200409億1393万+9.59%4.381.93
02/272,7582,7942,7502,775+0.87%34,900407億2315万+9.86%4.351.92
02/262,7362,7562,7082,751-0.18%23,100403億7095万+9.69%4.321.9
02/252,7152,7682,6972,756+1.66%30,400404億4433万+10.64%4.321.91
02/222,6712,7182,6502,711+1.69%41,500397億8395万+9.58%4.251.87
02/212,6392,6932,6142,666+1.21%41,500391億2358万+8.33%4.181.84
02/202,5972,6432,5962,634+1.11%24,100386億5398万+7.64%4.131.82
02/192,6022,6332,5922,605+0.19%26,500382億2840万+7.11%4.091.8
02/182,6022,6402,5882,600+0.7%24,900381億5503万+7.57%4.081.8
02/152,5892,6032,5572,582-0.27%30,100378億9088万+7.49%4.051.79

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
2019年
3月期
2,795
2/28
1,972
12/25
118,800
1/30
410億1665万289億3912万+12.63%
2/5
-10.9%
1/4
最新2,536
2019/7/16
8,300372億1583万-1.05%
2,563

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)
2018/12/28 vs 2017/12/29
-35%(0.65倍)
2019/07/16 vs 2018/12/28
15%(1.15倍)
過去安値
1,590円(2008/01/22)
59%(1.59倍)
2,536円(7/16)