7102 日本車輌製造

7102
2019/03/19
時価
387億円
PER 予
6.14倍
2010年以降
赤字-41.26倍
(2010-2018年)
PBR
2.18倍
2010年以降
0.67-4.68倍
(2010-2018年)
配当 予
0%
ROE 予
35.47%
ROA 予
4.79%
資料
Link

株価チャート

株価

3/20

前日 (3/19)
2,638
始値
2,642
高値
2,720
安値
2,642
終値 +2.81%
2,712
出来高 +142.15%
29,300

乖離率

株価(5日)
移動平均値
+2.81%
2,638
株価(25日)
移動平均値
+1.16%
2,681
出来高(5日)
移動平均値
+25%
23,440

2018/10/22~2019/03/20

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
2019
03/202,6422,7202,6422,712+2.81%29,300397億9863万+1.16%6.312.24
03/192,6452,6512,6092,638-0.38%12,100387億1268万-1.31%6.142.18
03/182,6182,6522,5992,648+2.08%23,000388億5943万-0.71%6.162.19
03/152,6022,6512,5942,594-0.23%31,100380億6698万-2.41%6.042.14
03/142,6752,6932,5962,600-2.29%21,700381億5503万-2.03%6.052.15
03/132,6742,7002,6502,661-1.55%16,100390億5020万+0.38%6.192.2
03/122,6292,7122,6292,703+3.01%30,300396億6655万+2.04%6.292.23
03/112,6152,6402,5992,624+0.27%17,900385億723万-0.64%6.112.17
03/082,6712,6802,6012,617-3.65%39,600384億450万-0.72%6.092.16
03/072,7422,7422,6942,716-2.02%20,900398億5733万+3.31%6.322.24
03/062,7032,7822,6792,772+2.02%34,100406億7913万+5.96%6.452.29
03/052,7612,7762,7112,717-2.41%25,900398億7200万+4.62%6.332.24
03/042,7742,7932,7562,784+0.36%16,800408億5523万+7.91%6.482.3
03/012,7602,7822,7552,774-0.5%14,600407億848万+8.27%6.462.29
02/282,7752,7952,7502,788+0.47%29,200409億1393万+9.59%6.492.3
02/272,7582,7942,7502,775+0.87%34,900407億2315万+9.86%6.462.29
02/262,7362,7562,7082,751-0.18%23,100403億7095万+9.69%6.42.27
02/252,7152,7682,6972,756+1.66%30,400404億4433万+10.64%6.422.28
02/222,6712,7182,6502,711+1.69%41,500397億8395万+9.58%6.312.24
02/212,6392,6932,6142,666+1.21%41,500391億2358万+8.33%6.212.2
02/202,5972,6432,5962,634+1.11%24,100386億5398万+7.64%6.132.18
02/192,6022,6332,5922,605+0.19%26,500382億2840万+7.11%6.062.15
02/182,6022,6402,5882,600+0.7%24,900381億5503万+7.57%6.052.15
02/152,5892,6032,5572,582-0.27%30,100378億9088万+7.49%6.012.13
02/142,5582,5962,5322,589+2.37%35,800379億9360万+8.46%6.032.14
02/132,5282,5372,4852,529+1.93%16,900371億1310万+6.62%5.892.09
02/122,4322,4992,4322,481+2.14%10,600364億870万+5.17%5.782.05
02/082,4412,4642,4242,429-2.49%13,000356億4560万+3.49%5.652.01
02/072,5352,5352,4802,491-1.62%14,000365億5545万+6.59%5.82.06
02/062,5952,6012,5272,532-2.43%20,600371億5713万+8.95%5.892.09
02/052,5102,5972,5102,595+3.47%40,300380億8165万+12.63%6.042.14
02/042,5202,5662,5012,508-0.08%27,900368億493万+10%5.842.07
02/012,4012,5172,3892,510+2.78%47,800368億3428万+10.82%5.842.07
01/312,3702,4502,3562,442+3.04%46,100358億3637万+8.34%5.692.02
01/302,4112,4352,3542,370+3.31%118,800347億7977万+5.29%5.521.96
01/292,3082,3162,2572,294-0.65%23,100336億6447万+1.91%5.341.89
01/282,3372,3522,3092,309-1.11%11,200338億8460万+2.26%5.381.91
01/252,3202,3802,3082,335+0.43%18,400342億6615万+3.14%5.441.93
01/242,3302,3442,3202,325+0.09%12,700341億1940万+2.38%5.411.92
01/232,3142,3602,3132,323-0.6%15,100340億9005万+1.98%5.411.92
01/222,3362,3492,3102,337+0.82%14,500342億9550万+2.41%5.441.93
01/212,3702,3782,3182,318-1.07%14,100340億1667万+1.27%5.41.91
01/182,3952,4082,3322,343-1.22%20,900343億8355万+1.96%5.451.93
01/172,3292,4032,2562,372+2.42%26,900348億912万+2.77%5.521.96
01/162,2702,3932,2182,316+2.03%22,000339億8732万-0.22%5.391.91
01/152,2202,2862,2062,270+2.25%16,100333億1227万-2.91%5.281.87
01/112,2392,2412,2092,220-0.18%12,400325億7852万-5.73%5.171.83
01/102,2202,2362,1952,224+0.59%12,700326億3722万-6.24%5.181.84
01/092,2402,2702,2082,211-0.67%9,300324億4645万-7.33%5.151.83
01/082,1912,2442,1832,226+1.27%18,500326億6657万-7.33%5.181.84
01/072,2022,2492,1922,198+1.48%20,200322億5567万-9.02%5.121.82
01/042,1742,1792,1262,166-1.59%28,900317億8607万-10.9%5.041.79
2018
12/282,1662,2122,1342,201+1.62%20,200322億9970万-10.13%5.121.82
12/272,1502,1702,1352,166+6.75%32,800317億8607万-12.13%5.041.79
12/262,0052,0602,0052,029+1.7%30,100297億7559万-18.32%4.721.68
12/252,0002,0391,9721,995-6.47%62,800292億7664万-20.42%4.641.65
12/212,1832,1972,1062,133-4.09%43,400313億180万-15.69%4.971.76
12/202,3322,3362,1862,224-6.08%53,800326億3722万-12.75%5.181.84
12/192,3662,3732,3252,368-0.25%40,800347億5042万-7.68%5.511.96
12/182,4512,4512,3662,374-3.61%45,000348億3847万-7.88%5.531.96
12/172,4332,4692,4332,463+0.16%12,900361億4455万-4.79%5.732.03
12/142,5332,5352,4542,459-2.5%22,300360億8585万-5.06%5.722.03
12/132,5102,5342,4852,522+1.12%18,800370億1038万-2.78%5.872.08
12/122,4422,5162,4422,494+2.51%29,200365億9947万-3.93%5.812.06
12/112,4912,4932,4102,433-2.72%39,000357億430万-6.28%5.662.01
12/102,5432,5432,4812,501-2.08%30,600367億220万-3.81%5.822.07
12/072,5922,6182,5512,554-1.31%33,700374億7998万-1.69%5.952.11
12/062,6702,6772,5682,588-3.72%40,500379億7893万-1.03%6.032.14
12/052,6842,7312,6712,688-1.68%32,100394億4643万+2.21%6.262.22
12/042,6982,7842,6502,734+1.52%59,300401億2148万+3.76%6.362.26
12/032,6472,6962,5972,693+1.78%56,800395億1980万+1.97%6.272.22
11/302,5992,6602,5562,646+2.44%54,900388億3008万+0.27%6.162.19
11/292,6072,6152,5602,583-0.88%31,600379億555万-2.16%6.012.13
11/282,5802,6082,5632,606+0.7%24,800382億4308万-1.51%6.072.15
11/272,6002,6052,5612,588+0.35%24,200379億7893万-2.45%6.032.14
11/262,5992,6082,5692,579-0.77%16,000378億4685万-2.83%62.13
11/222,6102,6102,5682,599-0.42%22,300381億4035万-2.4%6.052.15
11/212,6202,6302,5982,610-0.91%17,000383億178万-2.25%6.082.16
11/202,5802,6392,5622,634+1.31%32,200386億5398万-1.68%6.132.18
11/192,5572,6002,5192,600+1.29%37,800381億5503万-3.13%6.052.15
11/162,6352,6352,5562,567-1.72%39,100376億7075万-4.61%5.982.12
11/152,5882,6382,5872,612-0.8%53,600383億3113万-3.3%6.082.16
11/142,6442,6572,6032,633-1.09%49,800386億3930万-2.84%6.132.17
11/132,5912,6622,5602,662+1.68%72,900390億6488万-2.2%6.22.2
11/122,5602,6622,5082,618+2.31%166,900384億1918万-4.17%6.092.16
11/092,5402,5652,5232,559+0.24%47,300375億5335万-6.78%5.962.11
11/082,5752,5892,5392,553-0.12%102,300374億6530万-7.57%5.942.11
11/072,5352,5992,5102,556+1.63%158,800375億933万-8.02%5.952.11
11/062,5692,5702,4822,515-0.16%153,100369億765万-10.18%5.862.08
11/052,4832,5652,4652,519+2.27%357,900369億6635万-10.77%5.862.08
11/022,5632,5952,4632,463-16.87%870,100361億4455万-13.49%5.732.03
11/012,9803,0002,9452,963-0.1%32,000434億8206万+3.13%6.92.45
10/312,8882,9892,8722,966+4.84%53,700435億2608万+2.99%6.912.45
10/302,7802,8892,7202,829-1.91%75,100415億1560万-2.18%6.592.34
10/292,7022,8942,7022,884+9.62%145,400423億2273万-0.86%6.712.38
10/262,7022,7022,5802,631-1.79%51,900386億995万-9.84%6.132.17
10/252,7152,7152,6502,679-1.54%44,400393億1435万-8.66%6.242.21
10/242,8002,8042,7012,721-2.37%59,100399億3070万-7.57%6.332.25
10/232,7502,7992,7112,787+7.15%182,900408億9925万-5.53%6.492.3
10/222,7062,7282,5582,601-7.31%220,700381億6970万-11.92%6.062.15

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2,712
2019/3/20
29,300397億9863万+1.16%
2,681

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)
2019/03/20 vs 2018/12/28
23%(1.23倍)
過去安値
1,590円(2008/01/22)
71%(1.71倍)
2,712円(3/20)