9368 キムラユニティー

9368
2024/06/14
時価
406億円
PER 予
11.31倍
2010年以降
5.83-28.1倍
(2010-2024年)
PBR
0.96倍
2010年以降
0.35-0.99倍
(2010-2024年)
配当 予
3.48%
ROE 予
8.53%
ROA 予
5.1%
資料
Link
CSV,JSON

株価チャート

株価

6/14

前日 (6/13)
1,704
始値
1,700
高値
1,729
安値
1,700
終値 +1.29%
1,726
出来高 -12.87%
8,800

乖離率

株価(5日)
移動平均値
+0.88%
1,711
株価(25日)
移動平均値
-1.03%
1,744
出来高(5日)
移動平均値
-2.87%
9,060

2024/01/19~2024/06/14

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
06/141,7001,7291,7001,726+1.29%8,800406億3659万-1.03%11.310.96
06/131,7011,7141,7011,704+0.18%10,100401億1863万-2.57%11.160.95
06/121,7131,7151,7011,701+0.06%4,900400億4800万-2.97%11.140.95
06/111,7241,7311,7001,700-1.39%8,800400億2446万-3.13%11.130.95
06/101,6911,7371,6911,724+1.59%12,700405億8951万-1.99%11.290.96
06/071,7011,7061,6911,697-0.47%6,800399億5382万-3.69%11.120.95
06/061,7041,7201,7011,705+0.29%6,600401億4217万-3.45%11.170.95
06/051,7101,7131,7001,700-1.22%7,500400億2446万-4.01%11.130.95
06/041,7311,7311,7151,721-1.15%10,500405億1887万-2.93%11.270.96
06/031,7741,7841,7361,741-1.8%14,100409億8975万-1.92%11.40.97
05/311,7571,7731,7261,773+1.49%15,800417億4315万-0.06%11.610.99
05/301,6801,7611,6651,747+3.01%32,600411億3101万-1.3%11.440.98
05/291,7131,7281,6921,696-0.99%22,100399億3028万-4.02%11.110.95
05/281,7521,7521,7131,713-2.23%28,300403億3052万-2.95%11.220.96
05/271,7831,7831,7501,752+0.4%15,600412億4873万-0.68%11.480.98
05/241,7581,7651,7451,745-1.02%10,600410億8393万-0.8%11.430.98
05/231,7721,7721,7451,763+0.34%11,000415億771万+0.4%11.550.99
05/221,7521,7671,7491,757+0.63%7,300413億6645万+0.17%11.510.98
05/211,7681,7821,7451,746-0.91%17,600411億747万-0.34%11.440.98
05/201,7891,7891,7601,762-0.51%19,300414億8417万+0.57%11.540.98
05/171,7711,7901,7701,771-0.56%10,600416億9606万+1.14%11.60.99
05/161,7901,8081,7811,781-1.38%19,100419億3150万+1.89%11.671
05/151,8181,8191,7921,806-1.53%21,400425億2010万+3.5%11.831.01
05/141,8461,8461,8021,834-0.49%19,100431億7932万+5.34%12.011.03
05/131,8401,8561,8211,843+0.38%17,200433億9122万+6.16%12.071.03
05/101,8301,8691,8281,836+0.99%32,000432億2641万+6.13%12.031.03
05/091,7621,8211,7571,818+3.77%18,100428億262万+5.51%11.911.02
05/081,7961,7961,7431,752-2.45%36,900412億4873万+2.1%11.480.98
05/071,7941,8301,7921,796+0.11%22,900422億8466万+4.72%11.761
05/021,8031,8221,7911,794-0.5%14,700422億3757万+4.85%11.751
05/011,8291,8291,7911,803-1.8%28,900424億4947万+5.5%11.811.01
04/301,7671,8391,7641,836+5.52%51,200432億2641万+7.62%12.031.03
04/261,7501,7721,7141,740-1.19%133,500409億6621万+2.29%11.40.97
04/251,7181,7911,6981,761+2.8%111,400414億6063万+3.65%11.530.98
04/241,6991,7161,6871,713+1%23,200403億3052万+1%11.220.96
04/231,6691,7051,6611,696+1.74%20,700399億3028万+0.12%11.110.95
04/221,6471,6801,6471,667+1.46%18,900392億4751万-1.48%10.920.93
04/191,6711,6711,6231,643-1.97%33,000386億8246万-2.84%10.760.92
04/181,6371,6811,6231,676+2.26%21,600394億5940万-0.89%10.980.94
04/171,6651,6651,6371,639-1.56%22,400385億8828万-2.9%10.740.92
04/161,7081,7081,6471,665-2.52%27,800392億42万-1.36%10.910.93
04/151,6891,7221,6811,708-0.58%17,000402億1281万+1.43%11.190.95
04/121,7471,7471,7151,718-1.6%20,100404億4824万+2.26%11.250.96
04/111,7141,7461,7121,746+0.98%24,000411億747万+4.24%11.440.98
04/101,7101,7391,7081,729+1.47%26,300407億723万+3.66%11.320.97
04/091,7091,7101,6881,704-0.29%16,000401億1863万+2.47%11.160.95
04/081,7001,7241,6931,709+0.83%20,900402億3635万+3.14%11.190.96
04/051,7001,7111,6721,695-1.68%21,700399億674万+2.54%11.10.95
04/041,7001,7241,6841,724+2.38%22,200405億8951万+4.48%11.290.96
04/031,6401,6981,6401,684+1.63%25,100396億4775万+2.25%11.030.94
04/021,6571,6641,6381,6570%27,200390億1207万+0.79%10.850.93
04/011,7101,7101,6541,657-2.87%18,700390億1207万+0.79%10.850.93
03/291,6861,7141,6691,706+0.65%25,700401億6572万+3.96%11.640.95
03/281,7041,7301,6921,695-3.31%34,700399億674万+3.61%11.560.95
03/271,7601,7801,7401,753+2.04%123,500412億7228万+7.48%11.960.98
03/261,7111,7241,7101,718+0.41%43,500404億4824万+5.85%11.720.96
03/251,6991,7281,6901,711+1.18%40,100402億8344万+5.94%11.670.96
03/221,6871,6941,6801,691+0.24%24,900398億1256万+5.16%11.540.95
03/211,6881,6991,6711,687+1.44%24,000397億1839万+5.31%11.510.94
03/191,6441,6821,6351,663+1.16%20,600391億5333万+4.07%11.350.93
03/181,6511,6591,6411,644-0.42%21,100387億600万+3.2%11.220.92
03/151,6311,6591,6311,651+0.67%18,600388億7081万+3.77%11.260.92
03/141,6161,6591,6031,640+1.61%23,000386億1183万+3.14%11.190.92
03/131,6261,6451,6001,614-0.37%22,900379億9969万+1.57%11.010.9
03/121,5801,6201,5691,620+2.53%22,700381億4095万+2.02%11.050.91
03/111,5971,6051,5581,580-1.06%29,300371億9920万-0.32%10.780.88
03/081,5771,6001,5611,597+0.44%26,400375億9944万+0.76%10.90.89
03/071,6001,6131,5901,590+0.25%36,300374億3464万+0.44%10.850.89
03/061,5801,5891,5571,586-0.31%35,600373億4046万+0.25%10.820.89
03/051,5721,5911,5521,591+1.21%30,700374億5818万+0.7%10.860.89
03/041,6001,6001,5681,572-1.5%42,900370億1085万-0.44%10.730.88
03/011,6361,6361,5881,596-2.39%56,400375億7590万+1.33%10.890.89
02/291,6361,6491,6101,6350%24,200384億9411万+4.14%11.160.91
02/281,6221,6481,6211,635+0.74%31,500384億9411万+4.67%11.160.91
02/271,6381,6381,6031,623-0.98%45,100382億1158万+4.44%11.070.91
02/261,6631,6761,6121,639+3.54%114,500385億8828万+6.02%11.180.92
02/221,5951,5951,5711,583+0.44%10,400372億6983万+3.06%10.80.88
02/211,5711,5761,5631,576+0.45%8,600371億502万+3.14%10.750.88
02/201,5701,5701,5571,569+0.97%9,300369億4022万+3.16%10.710.88
02/191,5381,5541,5261,554+1.11%10,500365億8706万+2.57%10.60.87
02/161,5251,5431,5221,537+0.79%17,200361億8682万+1.92%10.490.86
02/151,5731,5821,5201,525-1.93%22,900359億429万+1.46%10.40.85
02/141,5791,5791,5521,555-1.52%18,200366億1060万+3.74%10.610.87
02/131,5651,5791,5471,579+2.13%16,900371億7566万+5.76%10.770.88
02/091,5951,6021,5441,546-2.89%26,400363億9871万+4.04%10.550.86
02/081,6261,6261,5661,592-1.91%28,500374億8172万+7.64%10.860.89
02/071,6051,6381,6051,623+1.44%29,900382億1158万+10.48%11.070.91
02/061,5951,6181,5901,600+0.57%21,500376億7008万+9.81%10.920.89
02/051,5811,5911,5631,591+1.86%26,100374億5818万+10.03%10.860.89
02/021,5611,5661,5411,562-0.26%16,200367億7541万+8.7%10.660.87
02/011,5391,5791,5181,566+1.03%33,700368億6959万+9.74%10.680.88
01/311,5611,5901,5421,550-0.26%25,700364億9289万+9.39%10.580.87
01/301,5581,5671,5351,554-0.32%108,500365億8706万+10.37%10.60.87
01/291,5631,6001,5511,559-0.19%67,800367億478万+11.44%10.640.87
01/261,5201,5751,5061,562+5.83%214,700367億7541万+12.37%10.660.87
01/251,4971,5201,4231,476+1.44%244,900347億5064万+6.88%10.070.82
01/241,4271,4561,4241,455+0.97%31,200342億5622万+5.82%9.930.81
01/231,4411,4521,4291,441+0.56%35,400339億2661万+5.26%9.830.81
01/221,4291,4471,4181,433+0.77%35,400337億3826万+4.98%9.780.8
01/191,3971,4231,3951,422+2.3%34,700334億7928万+4.41%9.70.79

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
759
1,517
8/21
576
1,151
6/9

1,151
6/8
168,200
84,100
8/21
--+15.39%
8/21
-10.48%
6/8
2008年
3月期
625
1,248
7/3

1,249
6/8

他3件
371
741
1/22
51,000
25,500
1/18
--+6.21%
2/4
-19.54%
1/18
2009年
3月期
480
960
6/16
326
652
1/16
55,000
27,500
4/23
--+15%
5/15
-19.18%
10/10
2010年
3月期
418
835
8/5
326
652
12/14

652
12/11
63,600
31,800
9/24
--+9.06%
8/5
-8.2%
11/24
2011年
3月期
398
796
4/14
301
601
3/16
117,800
58,900
9/27
96億772万72億5407万+3.54%
1/6
-15.31%
3/15
2012年
3月期
390
780
3/27

780
3/23

他3件
315
630
11/25
81,800
40,900
3/27
94億1460万76億410万+5.47%
7/7
-5.54%
8/9
2013年
3月期
489
977
3/22
347
695
5/31

694
5/22
103,800
51,900
9/25
117億9239万83億7658万+10.82%
3/11
-5.41%
4/4
2014年
3月期
515
1,030
5/7

1,030
5/1
420
840
4/2
229,000
114,500
12/18

114,500
12/10
124億3210万101億3880万+7.49%
7/10
-11.43%
6/7
2015年
3月期
550
1,098
3/25

1,099
3/24
451
901
5/22

901
5/21
158,000
79,000
9/25
132億5286万108億7507万+5.75%
3/23
-5.08%
10/17
2016年
3月期
839
1,678
8/18

1,678
8/17
506
1,012
2/12
132,000
66,000
8/7
202億5346万122億1484万+21.65%
8/10
-14.24%
1/21
2017年
3月期
614
1,228
1/26

1,228
1/20

他2件
497
994
6/28
93,400
46,700
9/27
148億2196万119億9758万+6.14%
11/1
-6.13%
4/6
2018年
3月期
605
1,210
1/26
538
1,075
2/16
147,600
73,800
6/20
146億470万129億7525万+5.17%
5/2
-7.5%
2/15
2019年
3月期
675
1,350
7/30
416
831
12/25
220,600
110,300
7/30
162億9450万100億3017万+12.54%
1/29
-17.25%
12/25
2020年
3月期
583
1,165
1/6

1,165
12/30
401
801
3/13
183,800
91,900
9/26
140億6155万96億6807万+8.22%
3/27
-19.77%
3/13
2021年
3月期
650
1,300
3/29
427
853
4/6
204,600
102,300
10/19
156億9100万102億9571万+9.05%
3/29
-6.64%
4/21
2022年
3月期
790
1,579
9/16
558
1,116
4/26
198,000
99,000
9/3
190億5853万134億7012万+12.9%
9/15
-9.91%
11/30
2023年
3月期
1,085
3/9
644
1,289
4/14

1,288
4/13
422,600
1/26
255億4502万151億4575万+20.84%
1/27
-5.4%
10/12
2024年
3月期
1,780
3/27
974
4/10
244,900
1/25
419億796万229億3166万+12.34%
1/26
-10.22%
10/16
最新1,726
2024/6/14
8,800406億3659万-1.03%
1,744

年間値上がり率

2002/12/30 vs 2001/12/28
-20%(0.8倍)
2003/12/29 vs 2002/12/30
18%(1.18倍)
2004/12/30 vs 2003/12/29
102%(2.02倍)
2005/12/30 vs 2004/12/30
39%(1.39倍)
2006/12/29 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-21%(0.79倍)
2009/12/30 vs 2008/12/30
-6%(0.94倍)
2010/12/30 vs 2009/12/30
-4%(0.96倍)
2011/12/30 vs 2010/12/30
-3%(0.97倍)
2012/12/28 vs 2011/12/30
17%(1.17倍)
2013/12/30 vs 2012/12/28
24%(1.24倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/30 vs 2014/12/30
32%(1.32倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
-1%(0.99倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
19%(1.19倍)
2020/12/30 vs 2019/12/30
-5%(0.95倍)
2021/12/30 vs 2020/12/30
18%(1.18倍)
2022/12/30 vs 2021/12/30
20%(1.2倍)
2023/12/29 vs 2022/12/30
72%(1.72倍)
2024/06/14 vs 2023/12/29
29%(1.29倍)
過去安値
203円(2003/04/02)
750%(8.5倍)
1,726円(6/14)