7120 SHINKO

7120
2024/09/18
時価
36億円
PER 予
6.96倍
2023年以降
6.9-12.73倍
(2023-2024年)
PBR
2.04倍
2023年以降
1.83-3.53倍
(2023-2024年)
配当 予
4.29%
ROE 予
29.31%
ROA 予
9%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,990
始値
1,999
高値
2,002
安値
1,980
終値 -0.5%
1,980
出来高 +30.23%
5,600

乖離率

株価(5日)
移動平均値
+1.75%
1,946
株価(25日)
移動平均値
+0.92%
1,962
出来高(5日)
移動平均値
+22.27%
4,580

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
09/181,9992,0021,9801,980-0.5%5,600-+0.92%--
09/171,9182,0001,9151,990+4.08%4,300-+1.69%--
09/131,9251,9401,9121,912+0.1%1,600--1.95%--
09/121,9181,9251,9051,910-1.34%10,000--1.9%--
09/111,9451,9761,9361,936-0.46%1,400--0.56%--
09/101,9351,9451,9351,945+0.52%2,100-+0.05%--
09/091,9001,9351,8981,935+0.16%2,400--0.21%--
09/061,9211,9321,9201,932-1.28%1,000--0.62%--
09/051,9531,9571,9501,957+0.05%800-+0.31%--
09/041,9801,9941,9561,956-2.05%4,400--0.15%--
09/032,0002,0001,9951,997-0.05%1,300-+1.58%--
09/022,0032,0071,9981,998-0.25%2,200-+1.32%--
08/301,9912,0071,9912,003-0.05%1,200-+1.21%--
08/292,0042,0042,0042,004+0.15%100-+0.96%--
08/282,0012,0012,0012,001-0.3%100-+0.45%--
08/271,9802,0071,9802,007+1.36%2,800-+0.4%--
08/261,9741,9801,9741,980+0.46%700--1.3%--
08/231,9801,9831,9691,971-0.2%800--2.18%--
08/221,9821,9831,9751,975-0.85%2,700--2.42%--
08/211,9832,0051,9821,992+0.15%2,300--1.97%--
08/201,9971,9971,9801,989+0.86%3,600--2.4%--
08/191,9501,9861,9501,972+1.54%4,400--3.57%--
08/161,8951,9421,8951,942+2.91%5,000--5.36%--
08/151,8881,9101,8851,887+0.64%3,400--8.35%--
08/141,8861,8871,8711,875+0.48%2,100--9.42%--
08/131,8201,8741,8201,866+2.81%3,100--10.37%--
08/091,8211,8471,8101,815-0.27%2,900--13.24%--
08/081,8051,8501,7801,820-5.36%18,500--13.54%--
08/071,8001,9551,8001,923+2.83%14,600--9.25%--
08/061,8251,9141,8251,870+2.75%12,000--12.17%--
08/051,8681,9111,8191,820-10.7%25,600--14.95%--
08/022,0522,1012,0002,038-3.69%15,600--5.34%--
08/012,1492,1492,0682,116-1.54%5,000--1.9%--
07/312,1422,1492,1322,149+0.14%1,300--0.37%--
07/302,1402,1462,1402,146-0.23%500--0.46%--
07/292,1322,1572,1322,151-0.32%3,600--0.14%--
07/262,1662,1662,1372,158-0.51%900-+0.23%--
07/252,1452,1692,1222,1690%2,000-+0.88%--
07/242,1722,1852,1502,169-0.14%1,900-+1.07%--
07/232,1862,1862,1722,172-0.5%1,200-+1.45%--
07/222,2142,2142,1792,183-1.4%1,500-+2.25%--
07/192,2642,2652,2052,214+1.33%7,700-+3.99%--
07/182,1632,1862,1632,185+0.46%3,000-+3.02%--
07/172,1602,2012,1602,175+0.93%8,400-+2.89%--
07/162,1502,1552,1492,155+0.42%7,500-+2.23%--
07/122,1492,1492,1452,146-0.14%3,000-+2.04%--
07/112,1352,1492,1332,149+0.66%1,700-+2.43%--
07/102,1462,1472,1352,135-0.88%1,500-+2.01%--
07/092,1622,1622,1392,154-0.28%2,400-+3.11%--
07/082,1322,1652,1322,160+1.31%1,500-+3.6%--
07/052,1442,1532,1322,132-0.56%1,300-+2.45%--
07/042,1612,1622,1432,144-0.46%12,800-+3.18%--
07/032,1692,1692,1542,154-0.74%1,200-+3.91%--
07/022,1702,1702,1602,170+0.93%600-+4.88%--
07/012,1632,1762,1502,1500%2,500-+4.17%--
06/282,1572,1642,1502,150+0.66%6,300-+4.32%--
06/272,1202,1362,1202,136+0.38%1,800-+3.84%--
06/262,1032,1282,1032,128+0.95%2,400-+3.6%--
06/252,1252,1252,0582,108-0.33%3,400-+2.78%--
06/242,1002,1222,0882,115+0.28%3,800-+3.17%--
06/212,0992,1092,0892,109+0.96%2,400-+2.93%--
06/202,0862,0892,0702,089+1.11%2,500-+2%--
06/192,0642,0672,0542,066+1.03%2,300-+0.88%--
06/182,0292,0452,0192,045+0.79%5,600--0.24%--
06/172,0192,0292,0092,029+0.1%8,400--1.27%--
06/142,0092,0272,0082,027+0.4%2,400--1.65%--
06/132,0112,0202,0102,019+0.45%2,300--2.18%--
06/122,0192,0192,0102,010-0.45%3,200--2.8%--
06/112,0302,0302,0192,019-0.05%3,200--2.6%--
06/102,0252,0422,0202,020-0.2%2,000--2.84%--
06/072,0342,0342,0242,024-0.3%3,100--2.88%--
06/062,0422,0462,0212,030-0.59%2,400--2.82%--
06/052,0572,0672,0422,042-0.54%2,000--2.48%--
06/042,0582,0722,0502,053-0.1%2,000--2.14%--
06/032,0542,0652,0342,055+0.05%3,000--2.24%--
05/312,0262,0542,0262,054+1.38%2,600--2.38%--
05/302,0422,0442,0102,026-0.93%4,100--3.8%--
05/292,0692,0692,0432,045-0.54%2,700--2.99%--
05/282,0592,0652,0552,056-0.15%2,400--2.47%--
05/272,0522,0712,0502,0590%2,300--2.37%--
05/242,0442,0642,0442,059+0.19%1,800--2.51%--
05/232,0812,0812,0552,055-0.72%2,100--2.88%--
05/222,0732,0812,0452,070-0.48%6,700--2.36%--
05/212,0912,0912,0652,080-0.24%3,300--2.12%--
05/202,1122,1122,0702,085-0.38%4,600--2.07%--
05/172,0882,0932,0572,093+0.48%3,800--1.83%--
05/162,1232,1232,0492,083-1.93%7,800--2.48%--
05/152,1502,1502,1182,124-2.03%3,900--0.65%--
05/142,1832,1832,1312,168+0.42%15,900-+1.26%--
05/132,1442,1592,1172,159+2.81%8,700-+0.79%--
05/102,1142,1382,1002,100-1.32%3,100--1.96%--
05/092,1422,1422,1102,128-0.56%4,500--0.79%--
05/082,1602,1742,1402,140-1.02%4,600--0.33%--
05/072,1532,1702,1502,162+0.56%2,300-+0.56%--
05/022,1502,1502,1502,1500%400--0.09%--
05/012,1422,1682,1412,150+0.09%2,300--0.28%--
04/302,1562,1562,1302,148-0.28%1,800--0.6%--
04/262,1322,1552,1322,154+0.89%1,500--0.51%--
04/252,1172,1552,1172,135+1.43%4,100--1.57%--
04/242,1172,1222,1052,105-0.33%2,600--3.17%--

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2023年
3月期
3,200
3/29
1,935
3/23
6,399,500
3/27
+4.11%
4/25
-3.55%
5/1
2024年
3月期
2,861
4/17
1,907
6/1
1,388,400
4/6
+12.27%
6/23
-16.24%
6/1
最新1,980
2024/9/18
5,600+0.92%
1,962