9845 パーカーコーポレーション

9845
2024/09/18
時価
192億円
PER 予
5.79倍
2010年以降
2.59-90倍
(2010-2024年)
PBR
0.41倍
2010年以降
0.26-0.75倍
(2010-2024年)
配当 予
3.49%
ROE 予
7.16%
ROA 予
4.45%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
711
始値
711
高値
722
安値
711
終値 +0.84%
717
出来高 -69.4%
5,600

乖離率

株価(5日)
移動平均値
+0.99%
710
株価(25日)
移動平均値
-2.58%
736
出来高(5日)
移動平均値
-48.15%
10,800

2024/04/24~2024/09/18

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
09/18711722711717+0.84%5,600192億1664万-2.58%5.790.41
09/17727730710711-1.25%18,300190億5583万-3.53%5.740.41
09/13705720704720+2.42%11,100192億9704万-2.57%5.810.42
09/12701710695703+0.72%10,900188億4142万-4.74%5.670.41
09/11705719697698-1.41%8,100187億741万-5.29%5.630.4
09/10736736708708-1.8%5,700189億7542万-3.67%5.710.41
09/09705721693721+0.14%12,600193億2384万-1.9%5.820.42
09/06747755702720-3.61%31,900192億9704万-2.31%5.810.42
09/05738757738747+0.81%4,500200億2068万+0.67%6.030.43
09/04760761740741-3.26%14,500198億5987万-0.67%5.980.43
09/03768785762766+0.39%12,900205億2991万+2%6.180.44
09/02774775756763+0.53%9,200204億4950万+1.06%6.160.44
08/30754765746759+0.93%11,500203億4230万0%6.120.44
08/29751753744752+0.13%3,700201億5469万-1.44%6.070.43
08/28741752738751+1.35%5,700201億2789万-2.21%6.060.43
08/27735754735741+0.82%13,100198億5987万-4.14%5.980.43
08/26739744733735-0.14%19,600196億9906万-5.53%5.930.42
08/23735736725736+0.27%20,200197億2586万-6.12%5.940.43
08/22741746731734-2.13%18,600196億7226万-6.97%5.920.42
08/21742761742750+1.21%5,100201億108万-5.66%6.050.43
08/20752757738741-1.59%40,800198億5987万-7.61%5.980.43
08/19764781753753-2.96%24,500201億8149万-6.81%6.080.44
08/16743778740776+5.58%17,000207億9792万-4.79%6.260.45
08/15735752722735+0.55%720,600196億9906万-10.37%5.930.42
08/14731751730731-0.14%19,900195億9186万-11.61%5.90.42
08/13766766730732-2.53%24,700196億1866万-12.23%5.910.42
08/09715797680751+7.44%33,900201億2789万-10.7%6.060.43
08/08681705679699+3.86%17,000187億3421万-17.57%5.640.4
08/07648710648673+0.45%32,100180億3737万-21.47%5.430.39
08/06687723667670-3.87%28,100179億5697万-22.72%5.410.39
08/05750750697697-10.64%26,800186億8061万-20.43%5.620.4
08/02813813770780-5.57%16,500209億513万-11.96%6.290.45
08/01855855825826-3.95%9,400221億3799万-7.3%6.670.48
07/31859863851860+0.35%5,800230億4924万-3.91%6.940.5
07/30864867857857-1.27%9,200229億6884万-4.57%6.920.5
07/29874886868868-0.23%6,800232億6366万-3.66%70.5
07/26874874864870+0.46%5,300233億1726万-3.55%7.020.5
07/25877877863866-1.14%14,400232億1005万-4.1%6.990.5
07/24877882869876+0.81%4,800234億7807万-3.1%7.070.51
07/23869881865869+0.12%7,200232億9046万-3.87%7.010.5
07/22872874864868-0.46%9,100232億6366万-3.98%70.5
07/19867878867872+0.58%9,500233億7086万-3.43%7.040.5
07/18890890867867-3.02%12,300232億3685万-3.88%70.5
07/17909909894894-1.54%5,100239億6049万-1%7.210.52
07/169089088819080%9,300243億3571万+0.55%7.330.52
07/12910910905908-0.66%3,600243億3571万+0.67%7.330.52
07/11907915899914+0.77%7,400244億9652万+1.56%7.380.53
07/10906915902907+0.11%3,700243億891万+0.89%7.320.52
07/09906914906906-0.88%3,800242億8211万+1%7.310.52
07/08909928909914+0.11%5,500244億9652万+1.9%7.380.53
07/05919919903913-0.65%3,600244億6972万+1.78%7.370.53
07/04921921911919-0.22%4,100246億3053万+2.45%7.420.53
07/03927928900921+0.77%10,100246億8413万+2.91%7.430.53
07/02928929906914-0.33%8,400244億9652万+2.24%7.380.53
07/01933933909917-0.97%5,500245億7693万+2.69%7.40.53
06/28939939920926+0.22%4,900248億1814万+3.81%7.470.54
06/27927939914924-0.22%7,600247億6454万+3.7%7.460.53
06/269299299209260%2,800248億1814万+4.04%7.470.54
06/25933933905926+0.22%8,400248億1814万+4.16%7.470.54
06/24910925905924+2.1%17,200247億6454万+4.17%7.460.53
06/21896912893905+1.34%12,300242億5531万+2.03%7.30.52
06/20886902885893+0.9%8,200239億3369万+0.79%7.210.52
06/19874900874885+1.49%10,500237億1928万-0.11%7.140.51
06/18878878866872+0.35%5,500233億7086万-1.58%7.040.5
06/17861870856869+1.16%6,600232億9046万-2.14%7.010.5
06/14843859842859+1.78%16,400230億2244万-3.48%6.930.5
06/13888888825844-5.06%86,100226億2042万-5.27%6.810.49
06/12885899885889+0.45%2,100238億2649万-0.89%7.170.51
06/11890900865885-0.56%6,800237億1928万-1.67%7.140.51
06/10873901869890+2.3%17,800238億5329万-1.55%7.180.51
06/078708898518700%25,900233億1726万-4.08%7.020.5
06/06878880870870-0.23%5,200233億1726万-4.4%7.020.5
06/05903903866872-3.54%13,300233億7086万-4.6%7.040.5
06/04926926893904-1.2%9,700242億2851万-1.42%7.290.52
06/03902915902915+1.33%5,100245億2332万-0.54%7.380.53
05/31876907876903+3.08%17,700242億171万-2.17%7.290.52
05/30867887856876-0.68%8,400234億7807万-5.3%7.070.51
05/29892899882882-1.12%5,500236億3888万-4.96%7.120.51
05/28896904882892-0.45%13,700239億689万-4.09%7.20.52
05/27906907886896-1.1%8,600240億1410万-4.07%7.230.52
05/24884906881906+1.57%6,900242億8211万-3.21%7.310.52
05/23892904886892-0.45%20,400239億689万-5.01%7.20.52
05/22893905891896+0.11%2,100240億1410万-4.98%7.230.52
05/21908908889895-1%3,800239億8729万-5.39%7.220.52
05/20892908890904+0.33%15,400242億2851万-4.84%7.290.52
05/17866906866901+3.21%13,600241億4810万-5.46%7.270.52
05/16905905859873-3.64%26,800233億9766万-8.68%7.040.5
05/15914921906906-0.88%8,400242億8211万-5.63%7.310.52
05/149159249089140%21,400244億9652万-5.09%7.380.53
05/13905915901914+2.7%12,700244億9652万-5.38%7.380.53
05/10920959889890-10.01%157,800238億5329万-8.06%7.180.51
05/09977989961989+1.85%17,900265億663万+1.85%7.980.57
05/08964977964971+0.31%3,600260億2420万0%7.840.56
05/07970973968968+0.1%4,000259億4380万-0.51%7.810.56
05/02965980965967+0.62%1,800259億1700万-0.62%7.80.56
05/01960961950961-0.62%6,800257億5619万-1.33%7.750.56
04/30956980956967+1.58%20,200259億1700万-0.72%7.80.56
04/26961972951952-1.45%4,500255億1498万-2.26%7.680.55
04/25978978961966-1.63%2,900258億9020万-0.92%7.790.56
04/24965982965982+1.76%9,400263億1902万+0.72%7.920.57

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
940
1,879
4/6
490
3/29
138,000
69,000
8/4
--+9.61%
8/23
-20.76%
6/8
2008年
3月期
538
7/12
200
1/22
105,000
11/5
--+13.34%
7/11
-20.12%
8/10
2009年
3月期
293
6/25
144
2/9
51,000
10/8
--+12%
5/20
-19.84%
10/28
2010年
3月期
198
6/29
136
12/8
83,000
4/9
--+8.57%
6/12
-11.73%
11/27
2011年
3月期
239
2/7
141
3/15
279,000
5/11
64億554万37億7900万+14.22%
5/11
-29.82%
3/16
2012年
3月期
214
2/27
147
12/2

11/25
88,000
2/24
57億3551万39億3981万+26.18%
2/27
-8.85%
11/17
2013年
3月期
217
1/11
154
10/17
82,000
3/25

3/21
58億1591万41億2742万+15.68%
1/10
-9.91%
9/6
2014年
3月期
430
3/10
181
4/2
283,000
5/23
115億2462万48億5106万+23.93%
5/20
-7.41%
6/26
2015年
3月期
595
8/18
318
5/12
412,000
8/5
159億4686万85億2286万+30.51%
8/15
-14.24%
5/19
2016年
3月期
615
4/6
270
2/16
227,000
5/13
164億8289万72億3639万+5.78%
11/5
-17.68%
2/12
2017年
3月期
616
2/22
262
6/24
266,000
2/8
165億969万70億2198万+18.51%
8/4
-13.33%
4/13
2018年
3月期
782
11/6
471
4/14

4/13
158,000
2/7
209億5873万126億2348万+10.58%
8/8
-10.34%
4/9
2019年
3月期
661
5/22
386
12/25
149,100
2/6
177億1575万103億4536万+17.85%
2/6
-21.34%
12/25
2020年
3月期
593
1/22
341
3/13
306,200
3/6
158億9326万91億3929万+9.39%
11/6
-24.77%
3/13
2021年
3月期
540
2/8
383
4/27

4/24
168,700
8/24
144億7278万102億6495万+9.34%
12/4
-6.47%
8/6
2022年
3月期
620
8/3
452
3/8

3/7
740,900
11/19
166億1690万121億1425万+7.76%
12/14
-9.79%
3/7
2023年
3月期
631
3/6
468
4/1
769,500
10/4
169億1171万125億4307万+9.19%
2/9
-8.4%
10/3
2024年
3月期
1,015
3/29
580
5/15
154,200
2/6
272億347万155億4484万+15.63%
2/6
-6.54%
10/4
最新717
2024/9/18
5,600192億1664万-2.58%
736

年間値上がり率

2006/12/29 vs 2005/12/30
-31%(0.69倍)
2007/12/27 vs 2006/12/29
-59%(0.41倍)
2008/12/30 vs 2007/12/27
-31%(0.69倍)
2009/12/30 vs 2008/12/30
-16%(0.84倍)
2010/12/30 vs 2009/12/30
29%(1.29倍)
2011/12/30 vs 2010/12/30
-20%(0.8倍)
2012/12/28 vs 2011/12/30
25%(1.25倍)
2013/12/30 vs 2012/12/28
53%(1.53倍)
2014/12/30 vs 2013/12/30
80%(1.8倍)
2015/12/30 vs 2014/12/30
-30%(0.7倍)
2016/12/30 vs 2015/12/30
34%(1.34倍)
2017/12/29 vs 2016/12/30
41%(1.41倍)
2018/12/28 vs 2017/12/29
-38%(0.62倍)
2019/12/30 vs 2018/12/28
34%(1.34倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
9%(1.09倍)
2022/12/30 vs 2021/12/30
-2%(0.98倍)
2023/12/29 vs 2022/12/30
46%(1.46倍)
2024/09/18 vs 2023/12/29
-7%(0.93倍)
過去安値
136円(2009/12/08)
427%(5.27倍)
717円(9/18)