7249 尾張精機

7249
2021/04/12
時価
39億円
PER 予
-倍
2010年以降
3.16-16.52倍
(2010-2020年)
PBR
0.34倍
2010年以降
0.2-0.41倍
(2010-2020年)
配当 予
0.45%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

4/12

前日 (4/9)
3,355
始値
3,360
高値
3,365
安値
3,360
終値 +0.3%
3,365
出来高 -50%
400

乖離率

株価(5日)
移動平均値
+0.3%
3,355
株価(25日)
移動平均値
+0.45%
3,350
出来高(5日)
移動平均値
-25.93%
540

2020/08/03~2021/04/12

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
2021
04/123,3603,3653,3603,365+0.3%40039億2342万+0.45%-0.34
04/093,3553,3553,3553,3550%80039億1176万+0.18%-0.34
04/083,3503,3553,3503,355+0.15%70039億1176万+0.18%-0.34
04/073,3503,3503,3503,3500%40039億593万+0.06%-0.34
04/063,3603,3603,3503,3500%40039億593万+0.06%-0.34
04/053,3603,3603,3503,3500%30039億593万+0.06%-0.34
04/023,3653,3653,3503,3500%50039億593万+0.06%-0.34
04/013,3653,3653,3503,3500%50039億593万+0.06%-0.34
03/293,3503,3503,3503,3500%30039億593万+0.06%-0.34
03/253,3503,3503,3503,3500%60039億593万+0.06%-0.34
03/243,3503,3503,3503,3500%10039億593万+0.06%-0.34
03/233,3503,3503,3503,3500%80039億593万+0.06%-0.34
03/223,3503,3503,3503,3500%1,00039億593万+0.06%-0.34
03/193,3503,3503,3503,3500%40039億593万+0.06%-0.34
03/183,3503,3503,3503,3500%10039億593万+0.03%-0.34
03/163,3503,3503,3503,3500%1,50039億593万+0.03%-0.34
03/153,3503,3503,3503,3500%10039億593万0%-0.34
03/123,3703,3703,3503,350+0.15%5,50039億593万0%-0.34
03/113,3453,3503,3453,3450%1,80039億10万-0.18%-0.34
03/103,3453,3503,3453,345-0.15%2,10039億10万-0.18%-0.34
03/093,3453,3503,3453,3500%4,60039億593万-0.06%-0.34
03/083,3453,3503,3453,350+0.15%8,30039億593万-0.06%-0.34
03/053,3453,3453,3453,3450%2,90039億10万-0.24%-0.34
03/043,3453,3453,3453,3450%2,20039億10万-0.24%-0.34
03/033,3453,3453,3453,3450%7,60039億10万-0.27%-0.34
03/023,3453,3453,3453,3450%2,30039億10万-0.3%-0.34
03/013,3403,3453,3403,345+0.15%2,10039億10万-0.3%-0.34
02/263,3453,3453,3303,340-0.3%3,10038億9427万-0.48%-0.34
02/163,3503,3503,3503,350+0.15%20039億593万-0.21%-0.34
02/093,3453,3453,3453,345-0.15%3,50039億10万-0.36%-0.34
02/083,3503,3503,3503,350+0.15%20039億593万-0.24%-0.34
02/053,3503,3503,3453,3450%50039億10万-0.39%-0.34
02/033,3453,3453,3453,345-0.3%30039億10万-0.42%-0.34
01/283,3553,3553,3553,355+0.3%20039億1176万-0.12%-0.34
01/273,3503,3503,3453,345-0.15%40039億10万-0.42%-0.34
01/263,3503,3503,3503,350-0.15%30039億593万-0.3%-0.34
01/213,3453,3553,3453,355-0.3%2,30039億1176万-0.15%-0.34
01/203,3603,3653,3603,3650%2,70039億2342万+0.15%-0.34
01/193,3653,3653,3653,365+0.15%5,80039億2342万+0.12%-0.34
01/183,3603,3653,3603,3600%5,50039億1759万-0.03%-0.34
01/153,3603,3653,3603,3600%1,10039億1759万-0.06%-0.34
01/143,3603,3603,3603,3600%2,90039億1759万-0.09%-0.34
01/133,3653,3653,3603,3600%60039億1759万+0.33%-0.34
01/123,3603,3603,3603,3600%2,30039億1759万+1.36%-0.34
01/083,3653,3653,3603,3600%2,10039億1759万+2.41%-0.34
01/073,3653,3653,3603,3600%4,20039億1759万+3.48%-0.34
01/063,3603,3603,3603,3600%90039億1759万+4.54%-0.34
01/053,3603,3603,3603,360-0.15%50039億1759万+5.59%-0.34
01/043,3603,3653,3603,365+0.15%1,80039億2342万+6.93%-0.34
2020
12/303,3603,3603,3603,3600%90039億1759万+7.93%-0.34
12/293,3603,3603,3603,3600%1,30039億1759万+8.98%-0.34
12/283,3603,3603,3603,3600%8,30039億1759万+10.09%-0.34
12/253,3603,3603,3603,3600%2,50039億1759万+11.22%-0.34
12/243,3603,3603,3603,3600%2,30039億1759万+12.34%-0.34
12/233,3603,3603,3603,3600%10039億1759万+13.59%-0.34
12/223,3603,3603,3603,3600%2,70039億1759万+14.79%-0.34
12/213,3603,3603,3603,3600%1,80039億1759万+16.02%-0.34
12/183,3603,3603,3603,3600%3,90039億1759万+17.28%-0.34
12/173,3603,3603,3553,3600%20,00039億1759万+18.56%-0.34
12/163,3603,3603,3603,360+0.15%1,30039億1759万+19.87%-0.34
12/153,3553,3553,3553,3550%11,20039億1176万+20.99%-0.34
12/143,3703,3703,3553,355-0.59%18,00039億1176万+22.36%-0.34
12/113,3753,3903,3703,3750%10,60039億3508万+24.63%-0.34
12/103,3753,3803,3753,3750%3,30039億3508万+26.26%-0.34
12/093,3753,3853,3753,375-0.3%8,00039億3508万+27.84%-0.34
12/083,4353,4903,3753,385+12.27%28,30039億4674万+29.79%-0.34
12/073,0153,0153,0153,015+19.88%60035億1533万+17.18%-0.3
11/262,5512,5512,5152,515+0.2%60029億3236万-1.53%-0.25
11/242,5502,5502,5102,510+0.28%40029億2653万-1.72%-0.25
11/202,5032,5032,5032,503-1.77%10029億1837万-2.15%-0.25
11/182,5492,5492,5482,548-0.08%20029億7084万-0.59%-0.26
11/172,5502,5502,5502,550+1.96%40029億7317万-0.58%-0.26
11/162,5012,5012,5012,5010%10029億1604万-2.57%-0.25
11/122,5012,5012,5012,501-3.81%10029億1604万-2.57%-0.25
11/112,6002,6002,6002,6000%30030億3147万+1.29%-0.26
11/102,5902,6002,5902,600+0.39%60030億3147万+1.4%-0.26
11/022,5902,5902,5902,5900%20030億1981万+1.17%-0.26
10/262,5902,5902,5902,590+1.97%50030億1981万+1.17%-0.26
10/202,5402,5402,5402,540-1.93%10029億6151万-0.74%-0.26
10/122,5902,5902,5902,5900%10030億1981万+0.94%-0.26
10/092,5902,5902,5902,5900%10030億1981万+0.62%-0.26
10/082,5902,5902,5902,590+0.15%10030億1981万+0.43%-0.26
10/022,5862,5862,5862,5860%10030億1514万-0.04%-0.26
09/292,5862,5862,5862,586-0.08%10030億1514万-0.39%-0.26
09/282,5882,5882,5882,588-0.08%20030億1747万-0.61%-0.26
09/252,5902,5902,5902,590+3.6%20030億1981万-0.88%-0.26
09/232,5002,5002,5002,500-0.48%10029億1487万-4.62%-0.25
09/182,5002,5122,5002,512-1.41%20029億2886万-4.45%-0.25
09/172,5482,5482,5482,548-0.66%10029億7084万-3.41%-0.26
09/142,5652,5652,5652,565+1.58%10029億9066万-3.1%-0.26
09/042,5252,5252,5252,5250%50029億4402万-4.9%-0.25
09/032,5252,5252,5252,525+0.2%10029億4402万-5.22%-0.25
08/312,5202,5202,5202,520-3.82%20029億3819万-5.62%-0.25
08/282,6202,6202,6202,620-0.38%10030億5478万-1.98%-0.26
08/262,6302,6302,6302,630+1.54%10030億6644万-2.05%-0.26
08/252,5902,5902,5902,590-0.38%10030億1981万-3.61%-0.26
08/202,6002,6002,6002,600+4%10030億3147万-3.42%-0.26
08/122,5002,5002,5002,5000%10029億1487万-7.17%-0.25
08/042,5202,5202,5002,500-0.68%1,60029億1487万-7.37%-0.25
08/032,5002,5172,5002,517+0.68%40029億3469万-6.88%-0.25

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
5,920
592
4/10

592
4/3
4,510
451
6/9
4,700
47,000
5/18
--+8.79%
2/26
-10.72%
5/18
2008年
3月期
4,950
495
4/3
3,030
303
3/18
6,500
65,000
5/15
--+14.74%
5/16
-19.26%
1/22
2009年
3月期
3,630
363
5/21

363
5/20
1,360
136
2/12
2,900
29,000
10/14
--+14.6%
4/14
-30.11%
10/10
2010年
3月期
1,950
195
9/9
1,450
145
12/22

145
12/4
1,200
12,000
12/25

12,000
8/26

12,000
4/15
--+21.16%
5/6
-11.57%
12/4
2011年
3月期
2,880
288
2/17
1,490
149
10/8

149
9/10
4,300
43,000
3/23
33億5793万17億3726万+23.82%
2/17
-22.62%
3/15
2012年
3月期
2,470
247
3/29

247
3/23

他2件
1,850
185
1/25

185
12/29
1,400
14,000
2/3
28億7989万21億5700万+13.71%
2/3
-20.58%
6/6
2013年
3月期
2,600
260
3/25

260
3/6
1,710
171
6/6
2,000
20,000
3/6
30億3147万19億9377万+27.82%
5/8
-15.06%
6/13
2014年
3月期
3,620
362
1/23
2,340
234
7/16
11,100
111,000
1/23
42億2073万27億2832万+24.23%
1/23
-9.93%
7/16
2015年
3月期
3,750
375
3/26
3,000
300
5/28

300
5/27

他3件
7,600
76,000
12/16
43億7231万34億9785万+7.17%
6/30
-6.03%
8/11
2016年
3月期
3,850
385
5/21
2,950
295
2/19
3,000
30,000
6/19
44億8890万34億3955万+2.49%
10/9
-9.04%
2/19
2017年
3月期
3,100
310
4/4
2,550
255
11/9
8,300
83,000
11/10
36億1444万29億7317万+9.96%
12/19
-4.9%
10/19
2018年
3月期
3,600
1/29

1/26
2,890
289
4/17

289
4/10
1,500
12/20

10/12
41億9742万33億6959万+11.09%
9/27
-4.2%
11/16
2019年
3月期
3,800
5/14
2,700
12/26
5,300
8/30
44億3061万31億4806万+8.99%
8/6
-13.06%
12/26
2020年
3月期
3,550
12/12

12/10
2,231
3/17
2,500
6/3
41億3912万26億123万+9.22%
12/10
-31.55%
3/17

年間値上がり率

1984/12/28 vs 1983/12/28
9%(1.09倍)
1985/12/28 vs 1984/12/28
4%(1.04倍)
1986/12/26 vs 1985/12/28
-21%(0.79倍)
1987/12/25 vs 1986/12/26
19%(1.19倍)
1988/12/23 vs 1987/12/25
33%(1.33倍)
1989/12/28 vs 1988/12/23
63%(1.63倍)
1990/12/28 vs 1989/12/28
-34%(0.66倍)
1991/12/25 vs 1990/12/28
-14%(0.86倍)
1992/12/29 vs 1991/12/25
5%(1.05倍)
1993/12/28 vs 1992/12/29
-14%(0.86倍)
1994/12/30 vs 1993/12/28
60%(1.6倍)
1995/12/29 vs 1994/12/30
-25%(0.75倍)
1996/12/26 vs 1995/12/29
-5%(0.95倍)
1997/12/29 vs 1996/12/26
-58%(0.42倍)
1998/12/28 vs 1997/12/29
30%(1.3倍)
1999/12/27 vs 1998/12/28
-15%(0.85倍)
2000/12/27 vs 1999/12/27
-18%(0.82倍)
2001/12/25 vs 2000/12/27
0%(1倍)
2002/12/25 vs 2001/12/25
-21%(0.79倍)
2003/12/30 vs 2002/12/25
36%(1.36倍)
2004/12/30 vs 2003/12/30
37%(1.37倍)
2005/12/30 vs 2004/12/30
113%(2.13倍)
2006/12/29 vs 2005/12/30
-18%(0.82倍)
2007/12/27 vs 2006/12/29
-17%(0.83倍)
2008/12/29 vs 2007/12/27
-60%(0.4倍)
2009/12/30 vs 2008/12/29
0%(1倍)
2010/12/29 vs 2009/12/30
32%(1.32倍)
2011/12/30 vs 2010/12/29
-7%(0.93倍)
2012/12/28 vs 2011/12/30
8%(1.08倍)
2013/12/30 vs 2012/12/28
26%(1.26倍)
2014/12/29 vs 2013/12/30
29%(1.29倍)
2015/12/28 vs 2014/12/29
0%(1倍)
2016/12/29 vs 2015/12/28
-16%(0.84倍)
2017/12/26 vs 2016/12/29
16%(1.16倍)
2018/12/28 vs 2017/12/26
-17%(0.83倍)
2019/12/26 vs 2018/12/28
29%(1.29倍)
2020/12/30 vs 2019/12/26
-4%(0.96倍)