7987 ナカバヤシ

7987
2024/03/18
時価
157億円
PER 予
8.83倍
2010年以降
赤字-60.6倍
(2010-2023年)
PBR
0.58倍
2010年以降
0.43-0.96倍
(2010-2023年)
配当 予
4.02%
ROE 予
6.59%
ROA 予
2.88%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
543
始値
545
高値
548
安値
544
終値 +0.74%
547
出来高 +13.45%
31,200

乖離率

株価(5日)
移動平均値
+0.92%
542
株価(25日)
移動平均値
+2.05%
536
出来高(5日)
移動平均値
+20.65%
25,860

2023/10/19~2024/03/18

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
03/18545548544547+0.74%31,200157億5047万+2.05%8.830.58
03/15544545542543-0.18%27,500156億3530万+1.5%8.760.58
03/14541545539544+1.12%23,300156億6409万+1.68%8.780.58
03/13541542536538-0.19%20,400154億9133万+0.56%8.680.57
03/12535539532539+0.37%26,900155億2012万+0.75%8.70.57
03/11543543531537-1.1%56,300154億6253万+0.19%8.670.57
03/08536544536543+1.12%52,000156億3530万+1.31%8.760.58
03/07539542537537-0.19%24,400154億6253万+0.19%8.670.57
03/06533540533538+0.94%37,700154億9133万+0.37%8.680.57
03/05532535531533+0.19%27,600153億4735万-0.74%8.60.57
03/04537537532532-0.93%33,100153億1856万-0.93%8.590.57
03/01536539534537+0.19%21,300154億6253万-0.19%8.670.57
02/29542543536536-0.56%56,000154億3374万-0.37%8.650.57
02/28535540534539+1.51%61,600155億2012万0%8.70.57
02/275315355315310%33,300152億8977万-1.48%8.570.56
02/26532533530531-0.19%32,800152億8977万-1.67%8.570.56
02/22534535529532-0.37%53,200153億1856万-1.66%8.590.57
02/21535537531534+0.19%24,900153億7615万-1.48%8.620.57
02/20535538532533-0.19%31,000153億4735万-1.66%8.60.57
02/19531535531534+0.19%20,900153億7615万-1.84%8.620.57
02/16523533523533+1.72%32,700153億4735万-2.2%8.60.57
02/15534534523524-1.32%44,800150億8821万-4.03%8.460.56
02/14534534528531-0.56%52,900152億8977万-2.93%8.570.56
02/13535538531534-0.19%33,200153億7615万-2.55%8.620.57
02/09535539535535-0.74%28,200154億494万-2.55%8.630.57
02/08540540533539-0.19%45,000155億2012万-2%8.70.57
02/07538540535540+0.19%52,400155億4891万-1.82%8.720.57
02/06542542539539-0.74%63,800155億2012万-2.18%8.70.57
02/05546546542543-0.37%44,100156億3530万-1.45%8.760.58
02/025455465415450%31,900156億9289万-0.91%8.80.58
02/01546547544545-0.55%26,200156億9289万-0.73%8.80.58
01/31543548542548+0.55%40,300157億7927万-0.18%8.840.58
01/305465485445450%40,000156億9289万-0.55%8.80.58
01/29543546540545+0.55%36,800156億9289万-0.55%8.80.58
01/26548548541542-0.91%41,100156億650万-1.09%8.750.58
01/25546548543547-0.18%45,400157億5047万-0.18%8.830.58
01/24551553547548-0.36%30,300157億7927万+0.18%8.840.58
01/23553554550550-0.36%21,500158億3686万+0.55%8.880.58
01/22551554550552+0.91%22,000158億9445万+1.1%8.910.59
01/19552554545547-0.91%55,900157億5047万+0.18%8.830.58
01/18554555552552-0.36%21,600158億9445万+1.1%8.910.59
01/17555561554554-0.18%24,700159億5203万+1.65%8.940.59
01/16562564555555-1.25%30,200159億8083万+1.83%8.960.59
01/15560564560562+0.36%23,200161億8239万+3.12%9.070.6
01/125635635535600%45,100161億2480万+2.94%9.040.6
01/11565566560560-0.36%38,200161億2480万+3.13%9.040.6
01/105645665615620%62,500161億8239万+3.69%9.070.6
01/09560565558562+1.08%49,000161億8239万+3.88%9.070.6
01/05555559553556+0.91%51,900160億962万+2.96%8.970.59
01/04552553543551+0.18%35,800158億6565万+2.23%8.890.59
2023
12/29555555545550+0.36%120,900158億3686万+2.23%8.880.58
12/28549549540548+2.05%68,100157億7927万+1.86%8.840.58
12/27530537530537+1.7%50,000154億6253万0%8.670.57
12/26531533528528-0.38%39,300152億338万-1.68%8.520.56
12/25535535530530-0.56%27,700152億6097万-1.3%8.550.56
12/22534540533533-0.19%23,400153億4735万-0.74%8.60.57
12/21539539534534-1.11%14,400153億7615万-0.37%8.620.57
12/20537540536540+0.56%22,700155億4891万+0.75%8.720.57
12/19532537532537+0.56%16,700154億6253万+0.37%8.670.57
12/18535535530534-0.19%25,200153億7615万0%8.620.57
12/155385385345350%17,900154億494万+0.38%8.630.57
12/14541541534535-0.93%20,900154億494万+0.56%8.630.57
12/13542543538540-0.37%23,100155億4891万+1.69%8.720.57
12/125435455425420%12,700156億650万+2.07%8.750.58
12/11539544539542+0.74%24,100156億650万+2.26%8.750.58
12/08547550536538-1.82%58,600154億9133万+1.7%8.680.57
12/07547551546548-0.36%22,700157億7927万+3.79%8.840.58
12/06545552545550+0.92%33,900158億3686万+4.36%8.880.58
12/05550551545545-0.91%31,300156億9289万+3.81%8.80.58
12/04542550539550+2.8%76,000158億3686万+4.96%8.880.58
12/01530536530535+1.33%27,600154億494万+2.29%8.630.57
11/30531532524528-1.31%54,300152億338万+1.15%8.520.56
11/29539539532535-0.19%28,900154億494万+2.69%8.630.57
11/28535537532536+1.13%34,100154億3374万+3.08%8.650.57
11/27542542525530-2.03%59,200152億6097万+2.32%8.550.56
11/24535542535541+1.5%80,000155億7771万+4.44%8.730.58
11/22529534529533+0.76%41,500153億4735万+3.09%8.60.57
11/21530530526529+0.76%29,700152億3218万+2.52%8.540.56
11/20526532525525+0.19%53,000151億1700万+1.94%8.470.56
11/17519524518524+1.35%35,600150億8821万+1.95%8.460.56
11/16518521517517-0.58%25,200148億8664万+0.58%8.340.55
11/15519520518520+0.39%21,100149億7303万+1.17%8.390.55
11/14517519516518+0.19%22,400149億1544万+0.78%8.360.55
11/13516518514517+0.19%18,900148億8664万+0.58%8.340.55
11/105155165125160%14,000148億5785万+0.39%8.330.55
11/09508518508516+0.98%27,800148億5785万+0.58%8.330.55
11/08515515508511-1.16%25,200147億1388万-0.39%8.250.54
11/07520522515517-0.39%32,600148億8664万+0.78%8.340.55
11/065235245175190%42,900149億4423万+1.17%8.380.55
11/02523523516519-0.76%20,900149億4423万+0.97%8.380.55
11/01518523516523+1.36%53,700150億5941万+1.55%8.440.56
10/31515516509516+0.98%40,600148億5785万+0.19%8.330.55
10/30518518510511-0.97%31,900147億1388万-0.97%8.250.54
10/27515516512516+0.58%28,100148億5785万-0.19%8.330.55
10/26513516510513+0.39%21,600147億7147万-0.77%8.280.55
10/25505513505511+0.99%27,700147億1388万-1.35%8.250.54
10/24506506496506+0.2%61,000145億6991万-2.32%8.170.54
10/23507509505505-0.79%29,200145億4111万-2.7%8.150.54
10/205085115075090%10,400146億5629万-2.3%8.210.54
10/19511515508509-0.78%32,800146億5629万-2.49%8.210.54

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
2008年
3月期
520
260
4/2
290
145
1/22
190,500
381,000
4/10
--+9.57%
2/27
-18.66%
1/22
2009年
3月期
470
235
7/31
252
126
10/10
3,626,000
7,252,000
6/27
--+11.76%
7/31
-20.48%
10/8
2010年
3月期
486
243
7/2
326
163
11/25
594,000
1,188,000
5/28
--+13.5%
5/28
-10.03%
11/25
2011年
3月期
412
206
4/1
250
125
3/15
89,500
179,000
6/28
126億8712万76億9850万+6.99%
11/29
-15.41%
3/15
2012年
3月期
472
236
7/28

236
6/29
304
152
6/20

152
6/7
27,196,000
54,392,000
6/28
145億3476万93億6137万+38.13%
6/27
-8.25%
9/26
2013年
3月期
418
209
3/21
310
155
6/5
181,000
362,000
1/25
128億7189万95億4614万+10.66%
6/29
-8.99%
6/4
2014年
3月期
448
224
9/25

224
9/24

他2件
362
181
6/7
204,500
409,000
4/12
137億9571万111億4742万+7.77%
9/24
-8.37%
6/7
2015年
3月期
464
232
3/24
380
190
10/17
103,500
207,000
6/27
142億8855万117億183万+5.36%
2/18
-7.32%
10/17
2016年
3月期
716
358
8/27
438
219
5/18

219
5/8

他2件
373,500
747,000
7/29
213億3271万134億8790万+25.5%
8/26
-14.14%
1/21
2017年
3月期
618
309
5/11
448
224
11/9
277,000
554,000
7/25
184億1287万128億9984万+10.93%
7/29
-13.66%
6/24
2018年
3月期
765
12/29
510
255
4/17

255
4/13
379,000
758,000
6/19
220億2763万146億8509万+14.24%
6/20
-16.41%
2/15
2019年
3月期
744
6/15
478
12/25
137,800
12/28
214億2295万137億6367万+8.26%
6/7
-14.08%
12/25
2020年
3月期
644
2/10
429
3/17
215,000
11/5
185億4352万123億5275万+12.45%
11/11
-19.54%
3/13
2021年
3月期
700
9/28
488
4/3
208,800
7/15
201億5600万140億5161万+14.85%
5/29
-7.81%
11/4
2022年
3月期
622
4/12

4/6
480
3/7

12/1
198,400
3/1
179億1005万138億2126万+4.95%
9/14
-9.81%
12/1
2023年
3月期
533
10/24
470
1/16

1/10
250,600
10/28
153億4735万135億3331万+3.91%
10/20
-4.62%
11/15

11/14
最新547
2024/3/18
31,200157億5047万+2.05%
536

年間値上がり率

1984/12/28 vs 1983/12/28
56%(1.56倍)
1985/12/28 vs 1984/12/28
13%(1.13倍)
1986/12/27 vs 1985/12/28
0%(1倍)
1987/12/28 vs 1986/12/27
19%(1.19倍)
1988/12/28 vs 1987/12/28
34%(1.34倍)
1989/12/29 vs 1988/12/28
17%(1.17倍)
1990/12/28 vs 1989/12/29
-43%(0.57倍)
1991/12/30 vs 1990/12/28
-10%(0.9倍)
1992/12/30 vs 1991/12/30
-25%(0.75倍)
1993/12/29 vs 1992/12/30
19%(1.19倍)
1994/12/30 vs 1993/12/29
50%(1.5倍)
1995/12/29 vs 1994/12/30
-6%(0.94倍)
1996/12/30 vs 1995/12/29
-33%(0.67倍)
1997/12/30 vs 1996/12/30
-40%(0.6倍)
1998/12/30 vs 1997/12/30
-13%(0.87倍)
1999/12/30 vs 1998/12/30
16%(1.16倍)
2000/12/29 vs 1999/12/30
-28%(0.72倍)
2001/12/28 vs 2000/12/29
-18%(0.82倍)
2002/12/30 vs 2001/12/28
-19%(0.81倍)
2003/12/30 vs 2002/12/30
2%(1.02倍)
2004/12/30 vs 2003/12/30
117%(2.17倍)
2005/12/30 vs 2004/12/30
0%(1倍)
2006/12/29 vs 2005/12/30
-32%(0.68倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
-2%(0.98倍)
2009/12/30 vs 2008/12/30
2%(1.02倍)
2010/12/30 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/30
3%(1.03倍)
2012/12/28 vs 2011/12/30
-2%(0.98倍)
2013/12/30 vs 2012/12/28
13%(1.13倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
45%(1.45倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
40%(1.4倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
11%(1.11倍)
2020/12/30 vs 2019/12/30
1%(1.01倍)
2021/12/30 vs 2020/12/30
-18%(0.82倍)
2022/12/30 vs 2021/12/30
-7%(0.93倍)
2023/12/29 vs 2022/12/30
15%(1.15倍)
2024/03/18 vs 2023/12/29
-1%(0.99倍)
過去安値
250円(2011/03/15)
119%(2.19倍)
547円(3/18)