9360 鈴与シンワート

9360
2024/04/18
時価
78億円
PER 予
12.13倍
2010年以降
赤字-119.65倍
(2010-2023年)
PBR
2.36倍
2010年以降
0.68-5.8倍
(2010-2023年)
配当 予
1.54%
ROE 予
19.43%
ROA 予
6.03%
資料
Link
CSV,JSON

株価チャート

株価

4/19

前日 (4/18)
2,604
始値
2,670
高値
2,670
安値
2,553
終値 -0.81%
2,583
出来高 -46.77%
33,000

乖離率

株価(5日)
移動平均値
-0.42%
2,594
株価(25日)
移動平均値
+5.64%
2,445
出来高(5日)
移動平均値
-65.57%
95,860

2023/11/22~2024/04/19

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
04/192,6702,6702,5532,583-0.81%33,00077億4900万+5.64%12.032.34
04/182,5772,7302,4922,604-0.88%62,00078億1200万+7.16%12.132.36
04/172,6452,9002,5682,627+3.22%340,10078億8100万+8.78%12.242.38
04/162,5932,6712,5452,545-2.53%15,50076億3500万+5.95%11.862.3
04/152,5692,6832,5402,611+1.01%28,70078億3300万+9.2%12.162.36
04/122,6062,7182,5602,585+0.12%32,50077億5500万+8.75%12.042.34
04/112,6522,7362,5592,582-3.15%74,90077億4600万+9.13%12.032.34
04/102,4722,9152,4212,666+10.39%466,80079億9800万+13.01%12.422.41
04/092,3802,5002,3632,415+0.63%11,40072億4500万+3.12%11.252.19
04/082,4162,4642,3832,400+0.17%10,50072億+2.96%11.182.17
04/052,4002,4852,3522,396-4.16%23,70071億8800万+3.5%11.162.17
04/042,5342,6992,4842,500-1.3%33,30075億+8.79%11.652.26
04/032,7462,7952,5032,533-14.02%205,60075億9900万+11.19%11.82.29
04/022,5462,9462,5032,946+20.44%76,70088億3800万+30.59%13.732.67
04/012,4062,4702,3262,446+6.07%26,50073億3800万+10.28%11.42.21
03/292,3172,3592,2942,306+0.04%4,30069億1800万+4.82%10.742.09
03/282,3002,3512,3002,305-0.52%3,50069億1500万+5.3%10.742.09
03/272,2862,3172,2862,317+1.36%2,60069億5100万+6.43%10.792.1
03/262,2852,3092,2622,286+0.26%3,50068億5800万+5.59%10.652.07
03/252,3002,3302,2462,280-0.87%6,90068億4000万+5.95%10.622.06
03/222,2982,3202,2502,300+1.19%6,80069億+7.58%10.722.08
03/212,2902,3452,1932,273-0.18%9,60068億1900万+6.91%10.592.06
03/192,1712,2772,1712,277+4.88%6,60068億3100万+7.56%10.612.06
03/182,1982,2202,1442,171+0.23%10,70065億1300万+2.41%10.111.97
03/152,1732,2032,1662,166-1.68%4,70064億9800万+1.83%10.091.96
03/142,2452,2452,1712,203-2.09%5,70066億900万+3.23%10.261.99
03/132,2822,2822,2082,250-1.79%5,20067億5000万+5.24%10.482.04
03/122,2502,3152,1782,291+0.97%8,30068億7300万+7.16%10.672.07
03/112,2492,3002,2052,269-0.18%8,50068億700万+6.18%10.572.05
03/082,3582,3832,2152,273-1.52%18,50068億1900万+6.31%10.592.06
03/072,4882,4922,2652,308-3.35%30,10069億2400万+7.75%10.752.09
03/062,3002,5552,2752,388+5.9%42,20071億6400万+11.38%11.132.16
03/052,1932,3232,1312,255+5.92%36,00067億6500万+5.37%10.512.04
03/042,0582,1502,0302,129+6.03%46,70063億8700万-0.28%9.921.93
03/011,9742,0081,9682,008+1.72%9,70060億2400万-6.08%9.361.82
02/292,0062,0061,9661,974-1.6%6,90059億2200万-7.97%9.21.79
02/281,9802,0201,9752,006+1.16%8,10060億1800万-6.61%9.351.82
02/271,9842,0091,9811,983-0.25%7,70059億4900万-7.77%9.241.8
02/262,0002,0031,9871,988-0.5%7,90059億6400万-7.62%9.261.8
02/222,0212,0231,9811,998-1.14%9,50059億9400万-7.2%9.311.81
02/212,0152,0281,9802,021+0.25%5,20060億6300万-6.17%9.421.83
02/202,0192,0492,0162,016+0.15%13,90060億4800万-6.41%9.391.83
02/191,9802,0181,9692,013+2.7%9,80060億3900万-6.63%9.381.82
02/161,9211,9631,9131,960+1.55%9,10058億8000万-9.13%9.131.77
02/151,9961,9971,9221,930-3.06%15,50057億9000万-10.65%8.991.75
02/142,0222,0291,9571,991-3.3%26,50059億7300万-8.04%9.281.8
02/131,9972,0921,9722,059-12.53%87,90061億7700万-4.98%9.591.86
02/092,3192,3802,3192,354+0.34%33,30070億6200万+8.78%10.972.13
02/082,3502,3652,2902,346+0.09%15,70070億3800万+9.07%10.932.12
02/072,2892,3462,2592,344+2.58%14,20070億3200万+9.69%10.922.12
02/062,2612,3162,2452,285+1.06%11,30068億5500万+7.58%10.652.07
02/052,2402,3002,2352,261-0.62%9,60067億8300万+7%10.532.05
02/022,3262,3262,2232,275-0.04%8,50068億2500万+8.18%10.62.06
02/012,3662,3662,2002,276-4.17%14,40068億2800万+8.74%10.62.06
01/312,3992,4232,3332,375+0.25%7,90071億2500万+14.02%11.062.15
01/302,2992,4422,2772,369+4.22%19,60071億700万+14.33%11.042.14
01/292,1882,2782,1792,273+5.57%13,60068億1900万+10.72%10.592.06
01/262,2012,2012,1522,153-1.46%4,20064億5900万+5.64%10.031.95
01/252,2002,2222,1272,185+0.14%11,70065億5500万+7.74%10.181.98
01/242,0852,1922,0722,182+6.13%19,80065億4600万+8.29%10.171.98
01/232,0752,0852,0552,056-0.29%5,10061億6800万+2.65%9.581.86
01/222,0282,0842,0282,062+1.88%17,30061億8600万+3.25%9.611.87
01/192,0212,0332,0142,024+0.2%2,60060億7200万+1.61%9.431.83
01/182,0372,0372,0202,020-0.49%2,40060億6000万+1.66%9.411.83
01/172,0402,0492,0202,030+0.45%5,50060億9000万+2.37%9.461.84
01/162,0662,0662,0212,021-1.89%7,40060億6300万+2.23%9.421.83
01/152,0452,1062,0432,060+1.48%10,70061億8000万+4.46%9.61.87
01/122,0602,0602,0222,030-0.98%3,50060億9000万+3.26%9.461.84
01/112,0732,0742,0312,050+0.2%7,60061億5000万+4.49%9.551.86
01/102,0412,0522,0302,046+0.64%6,80061億3800万+4.6%9.531.85
01/092,0172,0432,0022,033+1.6%8,70060億9900万+4.15%9.471.84
01/052,0082,0171,9942,001-0.3%6,30060億300万+2.77%9.321.81
01/042,0352,0351,9892,007+0.3%6,70060億2100万+3.24%9.351.82
2023
12/292,0292,0291,9632,001-1.04%7,10060億300万+3.09%9.321.88
12/282,0032,0222,0032,022+0.85%1,80060億6600万+4.39%9.421.9
12/272,0282,0282,0052,005-0.4%3,70060億1500万+3.72%9.341.88
12/262,0292,0292,0092,013-0.3%6,90060億3900万+4.3%9.381.89
12/252,0702,0782,0192,019-1.32%11,20060億5700万+4.88%9.411.89
12/222,1312,1591,9992,046-1.68%31,60061億3800万+6.45%9.531.92
12/211,9452,1631,9212,081+8.95%63,20062億4300万+8.67%9.71.95
12/201,9001,9141,8851,910+0.53%3,30057億3000万+0.21%8.91.79
12/191,9001,9031,8851,900+0.85%3,80057億-0.21%8.851.78
12/181,9231,9231,8801,884+0.05%4,90056億5200万-1.05%8.781.77
12/151,8431,8901,8431,883+0.21%4,00056億4900万-0.95%8.771.76
12/141,9291,9291,8411,879-1.57%9,70056億3700万-0.79%8.751.76
12/131,9011,9091,8901,909-0.31%1,20057億2700万+1.27%8.891.79
12/121,9251,9361,9001,915-0.16%3,30057億4500万+2.08%8.921.79
12/111,9171,9201,8991,918+0.95%2,00057億5400万+2.84%8.941.8
12/081,9001,9101,8711,9000%8,00057億+2.54%8.851.78
12/071,9101,9151,8821,900+0.16%7,60057億+3.26%8.851.78
12/061,9061,9101,8971,897-0.42%1,90056億9100万+3.72%8.841.78
12/051,8921,9171,8921,905-0.52%2,90057億1500万+4.84%8.881.79
12/041,9211,9381,8981,915-0.31%7,40057億4500万+6.04%8.921.79
12/011,9771,9771,9151,921-0.93%6,50057億6300万+7.14%8.951.8
11/301,9471,9561,9131,939+1.15%6,40058億1700万+8.99%9.031.82
11/291,8931,9841,8901,917+0.74%12,20057億5100万+8.61%8.931.8
11/281,9391,9391,9021,903-1.7%4,00057億900万+8.62%8.871.78
11/271,9281,9401,9141,936+0.99%3,00058億800万+11.26%9.021.81
11/241,9351,9361,9001,917+0.16%3,40057億5100万+11.07%8.931.8
11/221,9201,9381,9091,914-0.31%4,30057億4200万+11.67%8.921.79

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
1,365
273
4/13
905
181
12/22
23,000
115,000
2/21
--+26.18%
2/21
-16.19%
6/5
2008年
3月期
1,055
211
7/11

211
7/9
755
151
3/21
4,400
22,000
12/13
--+11.98%
5/27
-12.04%
1/17
2009年
3月期
1,030
206
9/18
505
101
3/17
7,600
38,000
9/17
--+16.45%
4/28
-20.84%
3/10
2010年
3月期
860
172
7/28
510
102
4/15
2,600
13,000
9/29
--+33.29%
7/28
-15.83%
12/8
2011年
3月期
905
181
2/7
550
110
3/15

110
11/5
5,400
27,000
2/7
26億2450万15億9500万+31.88%
2/8
-15.15%
3/15
2012年
3月期
725
145
7/25
565
113
12/1
2,000
10,000
3/15

10,000
7/25
21億250万16億3850万+11.64%
7/25
-11.31%
8/9
2013年
3月期
840
168
3/4
555
111
6/12

111
6/11

他2件
25,400
127,000
3/26
24億3600万16億950万+13.77%
3/4
-13.23%
11/14
2014年
3月期
980
196
5/13
700
140
4/4

140
4/2
94,800
474,000
4/30
28億4200万20億3000万+18.17%
5/13
-11.69%
6/7
2015年
3月期
950
190
3/10
725
145
12/18
113,800
569,000
3/10
27億5500万21億250万+70.31%
4/23
-6.92%
10/31
2016年
3月期
1,540
308
7/9
630
126
2/12
388,000
1,940,000
7/9
44億6600万18億2700万+23%
7/9
-25.14%
8/24
2017年
3月期
1,130
226
1/25
675
135
9/8

135
6/30

他4件
138,800
694,000
1/25
33億9000万20億2500万+32.01%
1/25
-8.26%
6/28
2018年
3月期
1,225
245
7/21
763
3/28
62,000
310,000
7/14
36億7500万22億8900万+26.38%
7/20
-9.01%
8/15
2019年
3月期
895
8/24
530
12/25
17,800
8/23
26億8500万15億9000万+8.97%
5/17
-18.27%
12/26
2020年
3月期
823
1/22
591
4/3
15,400
1/22
24億6900万17億7300万+10.49%
1/23
-14.36%
2/27
2021年
3月期
5,110
10/2
670
4/6
1,238,400
9/28
153億3000万20億1000万+197.05%
10/2
-29.53%
10/30
2022年
3月期
3,325
9/1
1,095
3/14
523,800
9/1
99億7500万32億8500万+74.32%
8/31
-22.92%
10/5
2023年
3月期
2,640
9/14
1,100
5/19
545,100
9/15
79億2000万33億+73.21%
9/14
-8.64%
12/26
最新2,583
2024/4/19
33,00077億4900万+5.64%
2,445

年間値上がり率

1984/12/28 vs 1983/12/28
158%(2.58倍)
1985/12/24 vs 1984/12/28
175%(2.75倍)
1986/12/27 vs 1985/12/24
73%(1.73倍)
1987/12/10 vs 1986/12/27
8%(1.08倍)
1988/12/28 vs 1987/12/10
-37%(0.63倍)
1989/12/29 vs 1988/12/28
25%(1.25倍)
1990/12/25 vs 1989/12/29
-29%(0.71倍)
1991/12/18 vs 1990/12/25
-46%(0.54倍)
1992/12/30 vs 1991/12/18
-44%(0.56倍)
1993/12/30 vs 1992/12/30
34%(1.34倍)
1994/12/29 vs 1993/12/30
16%(1.16倍)
1995/12/28 vs 1994/12/29
-36%(0.64倍)
1996/12/30 vs 1995/12/28
-3%(0.97倍)
1997/12/26 vs 1996/12/30
-52%(0.48倍)
1998/12/25 vs 1997/12/26
6%(1.06倍)
1999/12/29 vs 1998/12/25
6%(1.06倍)
2000/12/25 vs 1999/12/29
4%(1.04倍)
2001/12/25 vs 2000/12/25
-9%(0.91倍)
2002/12/26 vs 2001/12/25
-37%(0.63倍)
2003/12/29 vs 2002/12/26
36%(1.36倍)
2004/12/30 vs 2003/12/29
20%(1.2倍)
2005/12/30 vs 2004/12/30
62%(1.62倍)
2006/12/29 vs 2005/12/30
-32%(0.68倍)
2007/12/27 vs 2006/12/29
-8%(0.92倍)
2008/12/26 vs 2007/12/27
-17%(0.83倍)
2009/12/29 vs 2008/12/26
-27%(0.73倍)
2010/12/30 vs 2009/12/29
6%(1.06倍)
2011/12/30 vs 2010/12/30
20%(1.2倍)
2012/12/28 vs 2011/12/30
-9%(0.91倍)
2013/12/30 vs 2012/12/28
35%(1.35倍)
2014/12/30 vs 2013/12/30
-13%(0.87倍)
2015/12/30 vs 2014/12/30
22%(1.22倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
3%(1.03倍)
2018/12/28 vs 2017/12/29
-31%(0.69倍)
2019/12/30 vs 2018/12/28
25%(1.25倍)
2020/12/30 vs 2019/12/30
207%(3.07倍)
2021/12/30 vs 2020/12/30
-39%(0.61倍)
2022/12/30 vs 2021/12/30
30%(1.3倍)
2023/12/29 vs 2022/12/30
16%(1.16倍)
2024/04/19 vs 2023/12/29
29%(1.29倍)
過去安値
450円(2002/12/25)
474%(5.74倍)
2,583円(4/19)