9066 日新

9066
2025/04/25
時価
739億円
PER 予
6.8倍
2010年以降
2.75-43.82倍
(2010-2024年)
PBR
0.8倍
2010年以降
0.35-1.21倍
(2010-2024年)
配当 予
4.19%
ROE 予
11.76%
ROA 予
5.98%
資料
Link
CSV,JSON

株価チャート

株価

4/25

前日 (4/24)
4,750
始値
4,755
高値
4,820
安値
4,730
終値 +0.42%
4,770
出来高 +43.37%
40,000

乖離率

株価(5日)
移動平均値
+1.51%
4,699
株価(25日)
移動平均値
+3.85%
4,593
出来高(5日)
移動平均値
+43.27%
27,920

2024/11/27~2025/04/25

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
2025
04/254,7554,8204,7304,770+0.42%40,000739億9590万+3.85%6.80.8
04/244,7254,7754,7054,750+0.85%27,900736億8565万+3.4%6.770.8
04/234,7154,7354,6454,710+1.29%26,000730億6514万+2.5%6.710.79
04/224,6154,6504,6104,650+0.76%19,800721億3437万+1.13%6.630.78
04/214,6604,6654,6104,615-1.07%25,900715億9142万+0.3%6.580.77
04/184,5604,6804,5554,665+2.64%29,400723億6706万+1.39%6.650.78
04/174,4954,5454,4954,545+1%15,000705億553万-1.15%6.480.76
04/164,5104,5604,4954,500-0.33%22,800698億746万-2.11%6.410.75
04/154,5154,5304,5004,515+0.89%18,700700億4015万-1.78%6.440.76
04/144,4804,5004,4204,475+1.47%22,800694億1964万-2.65%6.380.75
04/114,3904,4104,3154,410-1.12%38,600684億1131万-4.13%6.290.74
04/104,4254,5054,3804,460+6.7%48,200691億8694万-3.15%6.360.75
04/094,2204,2754,1454,180-2.56%78,100648億4337万-9.25%5.960.7
04/084,2154,3654,2154,290+7.12%68,500665億4977万-7.1%6.120.72
04/073,8054,1253,8054,005-7.61%136,700621億2863万-13.37%5.710.67
04/044,5154,5604,2454,335-6.87%112,900672億4785万-6.49%6.180.73
04/034,5004,6654,5004,655-1.17%65,200722億1193万+0.41%6.640.78
04/024,8104,8104,7054,710-2.08%72,700730億6514万+1.95%6.710.79
04/014,7454,8354,7454,810+1.37%35,400746億1641万+4.5%6.860.81
03/314,7304,8004,6854,745-1.15%57,800736億808万+3.58%6.760.8
03/284,7054,8204,7054,800-0.62%50,200744億6129万+5.15%6.840.8
03/274,8104,8304,7204,830+0.31%65,900749億2667万+6.2%6.880.81
03/264,8354,8354,8004,8150%41,000746億9398万+6.31%6.860.81
03/254,7704,8404,7704,815+0.84%27,000746億9398万+6.74%6.860.81
03/244,8504,8504,7304,775-0.1%78,700740億7347万+6.23%6.810.8
03/214,8054,8304,7804,780-0.31%61,900741億5103万+6.65%6.810.8
03/194,7704,8454,7604,795+0.52%61,600743億8372万+7.34%6.840.8
03/184,7154,7704,6954,770+0.85%49,800739億9590万+7.12%6.80.8
03/174,6554,7354,6554,730+2.71%41,600733億7539万+6.58%6.740.79
03/144,5954,6554,5554,605-0.11%47,500714億3630万+4.07%6.560.77
03/134,5254,6104,5254,610+2.1%48,100715億1386万+4.42%6.570.77
03/124,4854,5404,4754,515+0.56%46,800700億4015万+2.5%6.440.76
03/114,4404,4904,3754,490-0.44%45,000696億5233万+2.07%6.40.75
03/104,5754,5804,4854,510-1.31%27,800699億6258万+2.48%6.430.76
03/074,5404,5704,4854,570+0.77%58,100708億9335万+3.84%6.510.77
03/064,5154,5604,5104,535+1.23%31,700703億5040万+3.12%6.460.76
03/054,4604,5104,4604,4800%32,600694億9720万+1.96%6.390.75
03/044,4204,5104,3854,480+1.7%61,000694億9720万+2%6.390.75
03/034,3704,4104,3554,405+1.61%32,000683億3374万+0.39%6.280.74
02/284,3054,3504,2854,335+0.23%49,500672億4785万-1.19%6.180.73
02/274,3004,3254,2654,325+1.29%17,100670億9272万-1.46%6.170.73
02/264,3054,3054,2254,270-0.47%29,600662億3952万-2.73%6.090.72
02/254,2104,2954,2054,290+0.7%35,600665億4977万-2.39%6.120.72
02/214,3004,3054,2504,260-1.5%56,700660億8439万-3.18%6.070.71
02/204,3654,3854,3104,325-1.48%33,500670億9272万-1.79%6.170.73
02/194,3554,4054,3504,390+0.8%26,400681億105万-0.39%6.260.74
02/184,3804,3804,3404,355-0.34%28,000675億5810万-1.16%6.210.73
02/174,4204,4404,3704,370-0.79%35,700677億9080万-0.86%6.230.73
02/144,4804,4804,3854,405-0.79%38,500683億3374万-0.16%6.280.74
02/134,4154,4604,4154,440+0.57%20,800688億7669万+0.52%6.330.74
02/124,5004,5354,3954,415-0.45%48,800684億8887万-0.11%6.290.74
02/104,4254,4804,3854,435+0.68%48,400687億9913万+0.16%6.320.74
02/074,3904,4304,3904,4050%17,500683億3374万-0.7%6.280.74
02/064,3554,4304,3554,405+1.03%16,800683億3374万-0.88%6.280.74
02/054,3604,4254,3554,3600%22,000676億3567万-2.02%6.210.73
02/044,4354,4604,3604,360-0.11%25,100676億3567万-2.18%6.210.73
02/034,4754,4904,3654,365-3.75%48,500677億1323万-2.28%6.220.73
01/314,5304,5354,4854,535+0.33%19,800703億5040万+1.45%6.460.76
01/304,5004,5204,4804,520+1.01%22,200701億1771万+1.23%6.440.76
01/294,4654,5004,4354,475+0.67%27,200694億1964万+0.27%6.380.75
01/284,4354,4554,4154,445+0.34%24,200689億5425万-0.36%6.340.75
01/274,4004,4604,4004,430+1.26%17,400687億2156万-0.72%6.310.74
01/244,4154,4204,3604,375-0.46%18,400678億6836万-2.02%6.240.73
01/234,3904,4204,3804,395+0.69%39,600681億7861万-1.66%6.260.74
01/224,3554,3904,3404,365+0.23%22,000677億1323万-2.44%6.220.73
01/214,4104,4104,3404,355-1.02%22,500675億5810万-2.7%6.210.73
01/204,4304,4304,3854,400-0.23%20,200682億5618万-1.63%6.270.74
01/174,3604,4104,3354,410+0.8%37,400684億1131万-1.34%6.290.74
01/164,4554,4554,3754,375-0.46%27,800678億6836万-2.08%6.240.73
01/154,4104,4104,3554,395+1.03%48,200681億7861万-1.61%6.260.74
01/144,4154,4154,3104,350-1.58%52,300674億8054万-2.58%6.20.73
01/104,4504,4604,4004,420-1.23%30,800685億6643万-1.07%6.30.74
01/094,5304,5304,4604,475-0.78%28,100694億1964万+0.2%6.380.75
01/084,5154,5554,5054,510-0.44%34,400699億6258万+1.1%6.430.76
01/074,6304,6304,5304,530-1.52%39,000702億7284万+1.71%6.460.76
01/064,6454,6454,5904,600-0.76%34,300713億5873万+3.49%6.560.77
2024
12/304,6104,6504,6004,635+0.65%28,700719億168万+4.51%6.610.52
12/274,5604,6154,5454,605+0.99%37,200714億3630万+4.07%6.560.52
12/264,5104,5654,5104,560+0.44%52,400707億3822万+3.26%6.50.51
12/254,6204,6204,4754,540-1.3%36,000704億2797万+3.02%6.470.51
12/244,4704,6104,4704,600+3.25%49,100713億5873万+4.59%6.560.52
12/234,4054,4604,4054,455+1.25%16,900691億938万+1.57%6.350.5
12/204,4804,4854,4004,400-1.57%34,100682億5618万+0.41%6.270.5
12/194,3954,4704,3804,470+0.79%21,800693億4207万+2.1%6.370.5
12/184,4804,4804,4354,435-0.89%15,000687億9913万+1.46%6.320.5
12/174,4804,5204,4504,475-0.33%38,700694億1964万+2.5%6.380.5
12/164,5104,5204,4604,490+0.11%24,500696億5233万+2.89%6.40.51
12/134,5154,5304,4254,485-0.88%36,900695億7476万+2.96%6.390.51
12/124,4104,5504,4104,525+2.96%75,300701億9527万+4.05%6.450.51
12/114,2854,3954,2654,395+2.45%58,600681億7861万+1.22%6.260.5
12/104,3504,4154,2904,290-0.81%37,100665億4977万-1.04%6.120.48
12/094,3654,3654,3104,325-0.57%25,500670億9272万-0.16%6.170.49
12/064,3304,3654,2854,350-0.11%31,700674億8054万+0.6%6.20.49
12/054,3604,3604,3204,355-0.11%24,300675億5810万+0.76%6.210.49
12/044,3804,3804,3054,360-1.36%46,700676億3567万+1%6.210.49
12/034,3454,4654,3454,420+1.38%50,200685億6643万+2.48%6.30.5
12/024,3404,3754,2954,3600%29,800883億8927万+1.25%6.210.73
11/294,3354,3604,3154,360+0.58%16,100883億8927万+1.47%6.210.73
11/284,2604,3354,2504,335+0.93%31,300878億8245万+0.98%6.180.72
11/274,3654,3754,2504,295-1.6%34,300870億7154万+0.12%6.120.72

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
2,520
504
2/27
1,940
388
6/9
111,400
557,000
9/21
--+12.19%
6/29
-10.05%
8/7
2008年
3月期
2,245
449
6/6

449
6/4
1,150
230
3/17
106,600
533,000
1/15
--+8.12%
2/15
-23.63%
1/22
2009年
3月期
1,730
346
5/20

346
5/16
935
187
10/10
57,600
288,000
5/13
--+24.73%
11/5
-25.73%
10/10
2010年
3月期
1,325
265
8/31
880
176
4/28
78,600
393,000
9/1
--+13.83%
12/4
-11.61%
10/14
2011年
3月期
1,275
255
2/16
805
161
3/15
78,800
394,000
11/18

394,000
5/11
258億4778万163億1957万+10.61%
11/30
-27.69%
3/15
2012年
3月期
1,135
227
3/13

227
3/12
885
177
12/19

177
11/25

他3件
55,000
275,000
1/25
230億959万179億4140万+14.26%
1/25
-10.24%
8/9
2013年
3月期
1,510
302
3/5
935
187
5/7
112,400
562,000
3/1
306億1188万189億5503万+14.51%
3/11
-10.62%
4/2
2014年
3月期
1,570
314
1/21
1,200
240
4/2
83,200
416,000
11/13
318億2824万243億2732万+11.25%
7/5
-11.78%
2/4
2015年
3月期
1,635
327
2/26
1,235
247
10/17

247
10/16
81,800
409,000
3/13
331億4597万250億3686万+7.7%
2/26
-12.16%
10/16
2016年
3月期
2,075
415
8/6
1,320
264
2/24
117,800
589,000
5/12
420億6599万267億6005万+12.46%
6/8
-13.88%
8/25
2017年
3月期
1,960
392
3/29
1,400
280
7/8
92,000
460,000
3/17
397億3462万283億8187万+10.33%
12/13
-14.4%
6/17
2018年
3月期
3,590
10/31
1,780
356
4/12
187,300
10/31
727億7924万360億8552万+17.36%
10/31
-15.94%
2/7
2019年
3月期
2,941
5/9
1,653
12/26
123,300
6/22
596億2221万335億1088万+17.98%
9/21
-16.46%
10/26
2020年
3月期
2,015
4/17
1,163
3/13
71,100
3/27
408億4962万235億7723万+23.62%
3/27
-19.25%
3/13
2021年
3月期
1,825
4/21
1,187
1/4
385,500
11/30
369億9780万240億6377万+11.17%
2/8
-15.28%
11/26
2022年
3月期
1,957
11/4
1,319
4/30
249,700
11/2
396億7380万267億3978万+17.05%
11/4
-11.77%
12/1
2023年
3月期
2,249
2/2
1,486
4/12
100,900
8/5
455億9345万301億2533万+11.43%
8/5
-6.95%
6/17
2024年
3月期
2,942
9/21
2,011
4/7
239,200
5/23
596億4248万407億6853万+17.61%
5/23
-8.75%
10/5
最新4,770
2025/4/25
40,000739億9590万+3.85%
4,593

年間値上がり率

1984/12/28 vs 1983/12/28
8%(1.08倍)
1985/12/28 vs 1984/12/28
-8%(0.92倍)
1986/12/27 vs 1985/12/28
60%(1.6倍)
1987/12/28 vs 1986/12/27
-1%(0.99倍)
1988/12/28 vs 1987/12/28
82%(1.82倍)
1989/12/29 vs 1988/12/28
67%(1.67倍)
1990/12/28 vs 1989/12/29
-51%(0.49倍)
1991/12/30 vs 1990/12/28
-18%(0.82倍)
1992/12/30 vs 1991/12/30
-27%(0.73倍)
1993/12/29 vs 1992/12/30
19%(1.19倍)
1994/12/30 vs 1993/12/29
4%(1.04倍)
1995/12/29 vs 1994/12/30
2%(1.02倍)
1996/12/30 vs 1995/12/29
18%(1.18倍)
1997/12/30 vs 1996/12/30
-62%(0.38倍)
1998/12/30 vs 1997/12/30
-17%(0.83倍)
1999/12/30 vs 1998/12/30
-20%(0.8倍)
2000/12/29 vs 1999/12/30
16%(1.16倍)
2001/12/28 vs 2000/12/29
8%(1.08倍)
2002/12/30 vs 2001/12/28
-7%(0.93倍)
2003/12/30 vs 2002/12/30
27%(1.27倍)
2004/12/30 vs 2003/12/30
16%(1.16倍)
2005/12/30 vs 2004/12/30
82%(1.82倍)
2006/12/29 vs 2005/12/30
-13%(0.87倍)
2007/12/28 vs 2006/12/29
-23%(0.77倍)
2008/12/30 vs 2007/12/28
-25%(0.75倍)
2009/12/30 vs 2008/12/30
-19%(0.81倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/28
39%(1.39倍)
2014/12/30 vs 2013/12/30
-5%(0.95倍)
2015/12/30 vs 2014/12/30
25%(1.25倍)
2016/12/30 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/30
75%(1.75倍)
2018/12/28 vs 2017/12/29
-44%(0.56倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
-36%(0.64倍)
2021/12/30 vs 2020/12/30
36%(1.36倍)
2022/12/30 vs 2021/12/30
27%(1.27倍)
2023/12/29 vs 2022/12/30
14%(1.14倍)
2024/12/30 vs 2023/12/29
93%(1.93倍)
2025/04/25 vs 2024/12/30
3%(1.03倍)
過去安値
755円(2001/02/13)
532%(6.32倍)
4,770円(4/25)