7230 日信工業

7230
2020/11/10
時価
1468億円
PER
13.06倍
2010年以降
赤字-38.53倍
(2010-2020年)
PBR
1.12倍
2010年以降
0.54-1.36倍
(2010-2020年)
配当
1%
ROE
8.54%
ROA
4.95%
資料
Link
CSV,JSON

株価チャート

株価

11/10

前日 (11/9)
2,243
始値
2,245
高値
2,246
安値
2,243
終値 ±0%
2,243
出来高 +22.35%
507,500

乖離率

株価(5日)
移動平均値
-0.04%
2,244
株価(25日)
移動平均値
-0.09%
2,245
出来高(5日)
移動平均値
+85.46%
273,640

2020/06/15~2020/11/10

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
2020
11/102,2452,2462,2432,2430%507,5001468億915万-0.09%13.061.12
11/092,2452,2472,2432,243-0.04%414,8001468億915万-0.09%13.061.12
11/062,2442,2472,2442,244-0.04%165,2001468億7460万-0.04%13.061.12
11/052,2442,2462,2442,245+0.04%173,4001469億4006万0%13.071.12
11/042,2452,2472,2442,2440%107,3001468億7460万-0.04%13.061.12
11/022,2442,2452,2432,244-0.04%57,7001468億7460万-0.04%13.061.12
10/302,2442,2462,2432,245-0.13%29,4001469億4006万0%13.071.12
10/292,2422,2482,2422,248+0.27%191,9001471億3641万+0.13%13.091.12
10/282,2442,2492,2422,242-0.04%1,513,1001467億4370万-0.13%13.051.12
10/272,2442,2492,2432,243-0.13%214,7001468億915万-0.09%13.061.12
10/262,2432,2502,2432,246+0.18%443,4001470億551万+0.04%13.071.12
10/232,2422,2452,2422,2420%210,0001467億4370万-0.13%13.051.12
10/222,2422,2442,2422,2420%192,7001467億4370万-0.13%13.051.12
10/212,2452,2472,2422,242-0.04%175,2001467億4370万-0.13%13.051.12
10/202,2462,2502,2412,243-0.75%299,2001468億915万-0.09%13.061.12
10/192,2442,2622,2442,260+0.89%148,9001479億2184万+0.62%13.161.13
10/162,2442,2512,2392,240-0.22%142,8001466億1280万-0.22%13.041.12
10/152,2412,2552,2412,245+0.18%117,0001469億4006万0%13.071.12
10/142,2412,2432,2392,241-0.22%34,9001466億7825万-0.18%13.051.12
10/132,2492,2502,2462,246-0.04%42,3001470億551万0%13.071.12
10/122,2472,2492,2462,247-0.13%53,4001470億7096万+0.04%13.081.12
10/092,2492,2502,2472,2500%41,8001472億6732万+0.18%13.11.12
10/082,2462,2502,2462,250+0.27%75,6001472億6732万+0.22%13.11.12
10/072,2452,2482,2442,2440%80,0001468億7460万0%13.061.12
10/062,2442,2472,2442,244+0.04%175,1001468億7460万0%13.061.12
10/052,2432,2462,2432,2430%231,1001468億915万0%13.061.12
10/022,2442,2472,2432,2430%316,6001468億915万0%13.061.12
09/302,2432,2442,2432,2430%147,7001468億915万+0.04%13.061.12
09/292,2442,2452,2432,243-0.09%585,2001468億915万+0.04%13.061.12
09/282,2452,2452,2442,245+0.04%204,6001469億4006万+0.18%13.071.12
09/252,2452,2452,2442,2440%173,1001468億7460万+0.18%13.061.12
09/242,2442,2452,2442,2440%207,0001468億7460万+0.18%13.061.12
09/232,2442,2452,2442,2440%189,7001468億7460万+0.22%13.061.12
09/182,2452,2462,2442,244-0.09%161,2001468億7460万+0.22%13.061.12
09/172,2472,2482,2452,246+0.04%240,5001470億551万+0.31%13.071.12
09/162,2472,2472,2452,245-0.09%446,6001469億4006万+0.31%13.071.12
09/152,2472,2482,2472,2470%363,0001470億7096万+0.45%13.081.12
09/142,2472,2482,2472,2470%246,3001470億7096万+0.49%13.081.12
09/112,2472,2482,2472,2470%295,5001470億7096万+0.63%13.081.12
09/102,2472,2482,2472,2470%233,9001470億7096万+0.72%13.081.12
09/092,2462,2482,2462,247+0.04%350,2001470億7096万+0.81%13.081.12
09/082,2462,2472,2462,2460%182,7001470億551万+0.85%13.071.12
09/072,2462,2472,2462,246-0.04%315,0001470億551万+0.99%13.071.12
09/042,2462,2472,2462,247+0.04%462,4001470億7096万+1.17%13.081.12
09/032,2492,2502,2452,246-0.13%625,8001470億551万+1.22%13.071.12
09/022,2432,2492,2432,249+0.81%1,041,2001472億186万+1.44%13.091.12
09/012,2322,2362,2272,2310%162,2001460億2373万+0.72%12.991.11
08/312,2322,2352,2272,231-0.18%205,6001460億2373万+0.77%12.991.11
08/282,2342,2372,2312,235+0.04%287,4001462億8553万+1.04%13.011.11
08/272,2352,2362,2322,234+0.09%108,4001462億2008万+1.04%13.011.11
08/262,2322,2342,2302,232+0.09%153,9001460億8918万+1%12.991.11
08/252,2332,2372,2282,230+0.09%196,0001459億5827万+0.95%12.981.11
08/242,2282,2302,2262,2280%122,1001458億2737万+0.91%12.971.11
08/212,2272,2302,2272,228+0.04%94,6001458億2737万+0.95%12.971.11
08/202,2282,2302,2272,2270%133,1001457億6192万+0.95%12.961.11
08/192,2342,2342,2272,227-0.36%82,1001457億6192万+0.95%12.961.11
08/182,2342,2372,2322,235+0.04%286,3001462億8553万+1.36%13.011.11
08/172,2332,2362,2312,234-0.13%226,9001462億2008万+1.36%13.011.11
08/142,2302,2372,2302,237+0.27%241,7001464億1644万+1.59%13.021.11
08/132,2252,2312,2212,231+0.36%306,0001460億2373万+1.36%12.991.11
08/122,2152,2232,2152,223+0.5%316,1001455億11万+1.05%12.941.11
08/112,1982,2172,1962,212+1.42%641,4001447億8014万+0.64%12.881.1
08/072,1912,1922,1802,181-0.27%234,0001427億5112万-0.73%12.71.09
08/062,1992,2002,1862,187-0.55%352,5001431億4383万-0.46%12.731.09
08/052,1912,2012,1862,199+0.37%157,3001439億2926万+0.05%12.81.1
08/042,1892,1992,1892,191+0.46%166,3001434億564万-0.27%12.751.09
08/032,1872,1942,1792,1810%133,6001427億5112万-0.77%12.71.09
07/312,1842,1942,1812,181-0.32%212,9001427億5112万-0.77%12.71.09
07/302,1932,1942,1882,188-0.27%133,0001432億928万-0.45%12.741.09
07/292,2012,2022,1942,194-0.45%205,9001436億200万-0.23%12.771.09
07/282,2002,2052,2002,204+0.18%242,4001442億5652万+0.27%12.831.1
07/272,1922,2002,1922,200+0.36%116,2001439億9471万+0.09%12.811.1
07/222,2002,2042,1922,192-0.23%194,3001434億7109万-0.23%12.761.09
07/212,2022,2032,1952,197-0.32%307,7001437億9835万0%12.791.09
07/202,2102,2132,2022,204-0.27%208,0001442億5652万+0.27%12.831.1
07/172,2142,2142,2032,210-0.05%65,4001446億4923万+0.55%12.871.1
07/162,2022,2112,2002,211+0.41%225,2001447億1468万+0.64%12.871.1
07/152,2082,2092,1992,202-0.45%285,6001441億2561万+0.18%12.821.1
07/142,2162,2172,2072,212-0.23%88,6001447億8014万+0.64%12.881.1
07/132,2062,2192,2062,217+0.73%199,2001451億740万+0.86%12.911.1
07/102,2002,2052,1932,201-0.14%139,9001440億6016万+0.14%12.811.1
07/092,1912,2092,1882,204+0.5%201,5001442億5652万+0.27%12.831.1
07/082,1982,2032,1902,193-0.45%164,5001435億3654万-0.23%12.771.09
07/072,2102,2102,1932,203-0.32%167,0001441億9107万+0.18%12.821.1
07/062,1892,2102,1872,210+1.05%153,9001446億4923万+0.45%12.871.1
07/032,1852,1922,1832,187+0.32%165,9001431億4383万-0.59%12.731.09
07/022,1822,1862,1782,180-0.41%432,8001426億8567万-0.95%12.691.09
07/012,1952,1982,1832,189-0.14%196,3001432億7474万-0.64%12.741.09
06/302,1952,2092,1922,1920%219,7001434億7109万-0.54%12.761.09
06/292,1952,2022,1902,192-0.59%154,5001434億7109万-0.63%12.761.09
06/262,2042,2062,1932,205+0.73%180,3001443億2197万-0.09%12.841.1
06/252,1852,1942,1782,189+0.14%181,0001432億7474万-0.86%12.741.09
06/242,2022,2032,1862,186-0.36%128,6001430億7838万-1.04%12.731.09
06/232,1902,2002,1842,194+0.37%276,7001436億200万-0.77%12.771.09
06/222,1862,1902,1822,186+0.18%97,9001430億7838万-1.18%12.731.09
06/192,1922,1962,1822,182-0.37%173,3001428億1657万-1.4%12.71.09
06/182,2012,2012,1872,190-0.5%160,8001433億4019万-1.13%12.751.09
06/172,2002,2062,1972,2010%112,7001440億6016万-0.68%12.811.1
06/162,2112,2142,2002,2010%226,1001440億6016万-0.72%12.811.1
06/152,2062,2142,2012,201-0.27%199,3001440億6016万-0.72%12.811.1

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
2007年
3月期
3,300
1/23
1,891
6/14
964,800
4/25
--+12.09%
8/18
-9.86%
5/31
2008年
3月期
3,680
7/25
1,494
2/13
1,573,700
1/30
--+13.3%
9/26
-29.35%
2/6
2009年
3月期
2,030
9/4
563
12/24
936,500
4/2
--+34.9%
4/13
-39.87%
10/8
2010年
3月期
1,529
3/31

3/26
822
4/1
905,900
9/1
1000億7610万-+16.31%
8/3
-11.77%
7/13
2011年
3月期
1,597
1/12
1,009
3/15
890,800
5/28
1045億2684万660億4106万+9.42%
9/17
-19.57%
3/15
2012年
3月期
1,494
7/25

7/11
930
11/22
450,500
2/29
977億8528万608億7036万+12.33%
2/28
-17.28%
8/22
2013年
3月期
1,614
3/14
950
7/26

7/25
620,600
4/27
1056億3952万621億7940万+22.35%
4/26
-14.37%
6/4
2014年
3月期
2,350
1/15
1,453
4/2
1,212,100
6/21
1538億1253万951億175万+10.78%
11/28
-15.86%
6/6
2015年
3月期
2,088
7/8
1,518
10/17
1,572,100
10/31
1366億6407万993億5635万+10.57%
11/14
-13.84%
10/17
2016年
3月期
2,146
7/6
1,295
2/12
1,278,800
9/25
1404億6029万847億6052万+8.45%
9/25
-15.96%
2/12
2017年
3月期
2,125
3/10
1,234
7/8
935,900
8/1
1390億8580万807億6794万+12.26%
8/1
-9.92%
6/24
2018年
3月期
2,310
11/7
1,654
6/19
933,700
4/27
1511億9445万1082億5784万+11.81%
11/7
-20.03%
2/14
2019年
3月期
2,151
5/14
1,236
12/25
811,700
5/9
1407億8755万808億9884万+10.66%
5/11
-13.86%
12/25
2020年
3月期
2,260
10/31
1,312
5/9
6,177,500
10/31
1479億2184万858億7321万+37.99%
10/31
-8.85%
8/7

年間値上がり率

1998/12/29 vs 1997/12/30
-15%(0.85倍)
1999/12/29 vs 1998/12/29
2%(1.02倍)
2000/12/29 vs 1999/12/29
28%(1.28倍)
2001/12/28 vs 2000/12/29
91%(1.91倍)
2002/12/30 vs 2001/12/28
15%(1.15倍)
2003/12/30 vs 2002/12/30
-5%(0.95倍)
2004/12/30 vs 2003/12/30
34%(1.34倍)
2005/12/30 vs 2004/12/30
103%(2.03倍)
2006/12/29 vs 2005/12/30
42%(1.42倍)
2007/12/28 vs 2006/12/29
-14%(0.86倍)
2008/12/30 vs 2007/12/28
-75%(0.25倍)
2009/12/30 vs 2008/12/30
118%(2.18倍)
2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
-27%(0.73倍)
2012/12/28 vs 2011/12/30
20%(1.2倍)
2013/12/30 vs 2012/12/28
68%(1.68倍)
2014/12/30 vs 2013/12/30
-25%(0.75倍)
2015/12/30 vs 2014/12/30
5%(1.05倍)
2016/12/30 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/30
21%(1.21倍)
2018/12/28 vs 2017/12/29
-37%(0.63倍)
2019/12/30 vs 2018/12/28
59%(1.59倍)