- 2961
- 2026/11/09
- 時価
- 277億円
- PER 予
- 29.83倍
- 2022年以降
- 4.2-15.14倍
（2022-2025年） - PBR
- 3.71倍
- 2022年以降
- 0.41-0.67倍
（2022-2025年） - 配当 予
- 4.92%
- ROE 予
- 12.44%
- ROA 予
- 8%
- 資料
- Link
- CSV,JSON
日本調理機（2961）のPER（株価収益率）の推移
- 2022年9月30日
- 13.6倍
- 2023年9月29日
- 10.05倍
- 2024年9月30日
- 5.69倍
- 2025年9月29日
- 7.66倍
2026/05/18～2026/11/09
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 11/09 | 1,503 | 1,525 | 1,451 | 1,525 | +1.67% | 1,200 | - | -0.13% | - | - |
| 11/06 | 1,500 | 1,540 | 1,500 | 1,500 | -3.47% | 1,700 | - | -1.64% | - | - |
| 11/05 | 1,575 | 1,575 | 1,536 | 1,554 | -1.33% | 300 | - | +1.7% | - | - |
| 11/04 | 1,580 | 1,580 | 1,523 | 1,575 | -2.78% | 1,600 | - | +3.21% | - | - |
| 11/02 | 1,599 | 1,620 | 1,599 | 1,620 | 0% | 300 | - | +6.37% | - | - |
| 10/30 | 1,629 | 1,657 | 1,602 | 1,620 | -0.12% | 2,700 | - | +6.72% | - | - |
| 10/29 | 1,700 | 1,715 | 1,622 | 1,622 | -6.78% | 8,700 | - | +7.28% | - | - |
| 10/28 | 1,820 | 1,820 | 1,705 | 1,740 | -2.25% | 5,900 | - | +15.46% | - | - |
| 10/27 | 1,840 | 1,905 | 1,780 | 1,780 | +3.43% | 14,800 | - | +18.67% | - | - |
| 10/26 | 1,900 | 2,000 | 1,584 | 1,721 | +0.12% | 26,600 | - | +15.35% | - | - |
| 10/23 | 1,719 | 1,719 | 1,719 | 1,719 | +21.14% | 3,400 | - | +15.76% | - | - |
| 10/21 | 1,419 | 1,419 | 1,419 | 1,419 | 0% | 100 | - | -3.93% | - | - |
| 10/20 | 1,419 | 1,419 | 1,419 | 1,419 | -1.05% | 100 | - | -4.19% | - | - |
| 10/19 | 1,410 | 1,434 | 1,410 | 1,434 | +1.7% | 300 | - | -3.43% | - | - |
| 10/16 | 1,412 | 1,430 | 1,410 | 1,410 | -1.95% | 1,900 | - | -5.24% | - | - |
| 10/15 | 1,420 | 1,438 | 1,404 | 1,438 | +1.2% | 500 | - | -3.68% | - | - |
| 10/14 | 1,421 | 1,421 | 1,421 | 1,421 | -0.63% | 100 | - | -5.14% | - | - |
| 10/13 | 1,430 | 1,449 | 1,420 | 1,430 | +0.56% | 600 | - | -5.05% | - | - |
| 10/09 | 1,422 | 1,422 | 1,422 | 1,422 | -2.07% | 100 | - | -6.08% | - | - |
| 10/07 | 1,437 | 1,452 | 1,437 | 1,452 | -0.07% | 200 | - | -4.6% | - | - |
| 10/06 | 1,451 | 1,503 | 1,451 | 1,453 | -3.07% | 1,200 | - | -5.03% | - | - |
| 10/05 | 1,499 | 1,499 | 1,499 | 1,499 | +1.49% | 100 | - | -1.9% | - | - |
| 10/02 | 1,420 | 1,477 | 1,420 | 1,477 | +2.86% | 500 | - | -3.21% | - | - |
| 10/01 | 1,454 | 1,456 | 1,436 | 1,436 | -3.23% | 1,000 | - | -5.77% | - | - |
| 09/30 | 1,481 | 1,484 | 1,481 | 1,484 | -0.54% | 400 | - | -2.56% | - | - |
| 09/29 | 1,482 | 1,505 | 1,482 | 1,492 | -4.36% | 1,000 | - | -1.91% | - | - |
| 09/28 | 1,665 | 1,675 | 1,545 | 1,560 | +3.04% | 4,000 | - | +2.56% | - | - |
| 09/25 | 1,485 | 1,557 | 1,485 | 1,514 | +2.23% | 700 | - | -0.13% | - | - |
| 09/24 | 1,465 | 1,569 | 1,465 | 1,481 | -1.53% | 3,200 | - | -2.18% | - | - |
| 09/18 | 1,504 | 1,505 | 1,503 | 1,504 | +2.04% | 1,100 | - | -0.59% | - | - |
| 09/17 | 1,490 | 1,490 | 1,469 | 1,474 | -1.27% | 800 | - | -2.58% | - | - |
| 09/16 | 1,569 | 1,569 | 1,493 | 1,493 | -4.84% | 200 | - | -1.52% | - | - |
| 09/15 | 1,569 | 1,570 | 1,569 | 1,569 | +0.13% | 400 | - | +3.29% | - | - |
| 09/14 | 1,555 | 1,567 | 1,555 | 1,567 | +0.84% | 200 | - | +3.36% | - | - |
| 09/11 | 1,555 | 1,555 | 1,522 | 1,554 | +2.57% | 700 | - | +2.57% | - | - |
| 09/10 | 1,515 | 1,515 | 1,515 | 1,515 | -0.72% | 400 | - | +0.13% | - | - |
| 09/09 | 1,526 | 1,526 | 1,526 | 1,526 | +0.07% | 200 | - | +0.86% | - | - |
| 09/08 | 1,540 | 1,580 | 1,525 | 1,525 | +1.67% | 1,200 | - | +0.86% | - | - |
| 09/07 | 1,570 | 1,570 | 1,496 | 1,500 | -1.96% | 1,100 | - | -0.99% | - | - |
| 09/04 | 1,540 | 1,574 | 1,530 | 1,530 | -3.16% | 500 | - | +0.79% | - | - |
| 09/03 | 1,585 | 1,585 | 1,580 | 1,580 | -2.77% | 1,200 | - | +4.02% | - | - |
| 09/02 | 1,647 | 1,647 | 1,625 | 1,625 | 0% | 200 | - | +6.91% | - | - |
| 09/01 | 1,630 | 1,630 | 1,624 | 1,625 | +0.99% | 1,200 | - | +6.98% | - | - |
| 08/31 | 1,571 | 1,630 | 1,511 | 1,609 | -2.54% | 3,900 | - | +5.92% | - | - |
| 08/28 | 1,443 | 1,712 | 1,443 | 1,651 | +16.84% | 26,000 | - | +8.69% | - | - |
| 08/27 | 1,410 | 1,429 | 1,404 | 1,413 | -1.53% | 8,600 | - | -6.79% | - | - |
| 08/26 | 1,405 | 1,449 | 1,405 | 1,435 | +0.35% | 600 | - | -5.72% | - | - |
| 08/25 | 1,418 | 1,430 | 1,404 | 1,430 | +0.99% | 1,500 | - | -6.41% | - | - |
| 08/24 | 1,413 | 1,416 | 1,413 | 1,416 | -1.87% | 500 | - | -7.75% | - | - |
| 08/21 | 1,450 | 1,450 | 1,428 | 1,443 | -2.5% | 1,300 | - | -6.42% | - | - |
| 08/20 | 1,450 | 1,480 | 1,450 | 1,480 | +2.56% | 200 | - | -4.33% | - | - |
| 08/19 | 1,451 | 1,451 | 1,430 | 1,443 | -1.43% | 600 | - | -6.96% | - | - |
| 08/18 | 1,464 | 1,464 | 1,464 | 1,464 | 0% | 100 | - | -5.97% | - | - |
| 08/17 | 1,480 | 1,500 | 1,464 | 1,464 | -2.4% | 900 | - | -6.39% | - | - |
| 08/14 | 1,553 | 1,553 | 1,435 | 1,500 | -3.41% | 2,000 | - | -4.64% | - | - |
| 08/13 | 1,555 | 1,555 | 1,524 | 1,553 | -0.13% | 500 | - | -1.77% | - | - |
| 08/12 | 1,486 | 1,556 | 1,486 | 1,555 | +4.71% | 600 | - | -1.95% | - | - |
| 08/10 | 1,486 | 1,525 | 1,475 | 1,485 | -5.17% | 1,400 | - | -6.72% | - | - |
| 08/07 | 1,466 | 1,566 | 1,466 | 1,566 | +4.68% | 700 | - | -2.06% | - | - |
| 08/06 | 1,500 | 1,500 | 1,480 | 1,496 | -0.33% | 1,100 | - | -6.85% | - | - |
| 08/05 | 1,502 | 1,520 | 1,501 | 1,501 | -1.25% | 800 | - | -6.94% | - | - |
| 08/04 | 1,505 | 1,520 | 1,505 | 1,520 | -4.1% | 1,000 | - | -6.11% | - | - |
| 08/03 | 1,585 | 1,585 | 1,556 | 1,585 | +0.89% | 500 | - | -1.86% | - | - |
| 08/01 | 株式分割 1→4 | |||||||||
| 07/31 | 1,515 | 1,600 | 1,515 | 1,571 | +1.03% | 700 | - | -1.81% | - | - |
| 07/30 | 1,490 | 1,569 | 1,490 | 1,555 | -3.42% | 1,200 | - | -2.02% | - | - |
| 07/29 | 1,588 | 1,610 | 1,588 | 1,610 | -0.16% | 1,600 | - | +2.16% | - | - |
| 07/28 | 1,590 | 1,613 | 1,590 | 1,613 | +0.47% | 3,200 | - | +3.3% | - | - |
| 07/27 | 1,585 | 1,623 | 1,585 | 1,605 | -0.31% | 3,200 | - | +3.82% | - | - |
| 07/24 | 1,598 | 1,610 | 1,598 | 1,610 | +1.74% | 800 | - | +5.02% | - | - |
| 07/23 | 1,575 | 1,583 | 1,575 | 1,583 | +0.32% | 1,200 | - | +4.04% | - | - |
| 07/17 | 1,575 | 1,600 | 1,575 | 1,578 | +0.16% | 1,200 | - | +4.61% | - | - |
| 07/16 | 1,625 | 1,625 | 1,575 | 1,575 | -1.56% | 800 | - | +5.35% | - | - |
| 07/14 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 400 | - | +7.89% | - | - |
| 07/13 | 1,600 | 1,600 | 1,600 | 1,600 | +1.59% | 400 | - | +8.99% | - | - |
| 07/10 | 1,540 | 1,575 | 1,525 | 1,575 | +0.64% | 2,000 | - | +8.47% | - | - |
| 07/09 | 1,590 | 1,590 | 1,565 | 1,565 | -1.57% | 800 | - | +8.83% | - | - |
| 07/08 | 1,590 | 1,590 | 1,590 | 1,590 | -3.78% | 800 | - | +11.58% | - | - |
| 07/07 | 1,668 | 1,668 | 1,653 | 1,653 | -2.36% | 800 | - | +17.12% | - | - |
| 07/06 | 1,700 | 1,700 | 1,653 | 1,693 | -0.44% | 2,000 | - | +21.5% | - | - |
| 07/03 | 1,700 | 1,700 | 1,700 | 1,700 | +1.49% | 800 | - | +23.64% | - | - |
| 07/02 | 1,698 | 1,698 | 1,673 | 1,675 | -1.33% | 2,800 | - | +23.53% | - | - |
| 07/01 | 1,698 | 1,698 | 1,673 | 1,698 | +1.49% | 1,200 | - | +26.77% | - | - |
| 06/30 | 1,700 | 1,700 | 1,663 | 1,673 | -3.04% | 3,200 | - | +26.61% | - | - |
| 06/29 | 1,700 | 1,725 | 1,700 | 1,725 | +2.99% | 9,200 | - | +32.29% | - | - |
| 06/26 | 1,680 | 1,903 | 1,523 | 1,675 | +1.21% | 46,800 | - | +30.15% | - | - |
| 06/25 | 1,655 | 1,655 | 1,655 | 1,655 | +17.79% | 800 | - | +30.31% | - | - |
| 06/24 | 1,383 | 1,405 | 1,383 | 1,405 | +14.23% | 16,400 | - | +12.13% | - | - |
| 06/17 | 1,230 | 1,230 | 1,230 | 1,230 | -1.4% | 400 | - | -1.28% | - | - |
| 06/16 | 1,273 | 1,273 | 1,248 | 1,248 | -1.96% | 800 | - | +0.12% | - | - |
| 06/15 | 1,228 | 1,273 | 1,228 | 1,273 | +3.88% | 2,000 | - | +2.04% | - | - |
| 06/12 | 1,225 | 1,225 | 1,225 | 1,225 | -2% | 800 | - | -1.84% | - | - |
| 06/04 | 1,250 | 1,250 | 1,250 | 1,250 | -1.96% | 400 | - | +0.08% | - | - |
| 05/29 | 1,275 | 1,275 | 1,275 | 1,275 | -1.73% | 400 | - | +2.08% | - | - |
| 05/28 | 1,298 | 1,298 | 1,298 | 1,298 | +1.76% | 2,400 | - | +4.05% | - | - |
| 05/27 | 1,258 | 1,275 | 1,250 | 1,275 | +2.2% | 2,000 | - | +2.41% | - | - |
| 05/26 | 1,248 | 1,248 | 1,248 | 1,248 | -1.96% | 400 | - | +0.28% | - | - |
| 05/22 | 1,290 | 1,290 | 1,273 | 1,273 | +3.67% | 1,200 | - | +2.29% | - | - |
| 05/21 | 1,210 | 1,228 | 1,210 | 1,228 | +1.45% | 800 | - | -1.33% | - | - |
| 05/20 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 800 | - | -2.81% | - | - |
| 05/18 | 1,210 | 1,210 | 1,210 | 1,210 | -2.81% | 400 | - | -2.89% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2022年 9月期 | 703 2,810 11/9 | 584 2,334 3/15 2,334 3/9 | 2,169,600 542,400 11/9 | 15.14 | 12.57 | 0.5 | 0.42 | 31億4318万 | 26億5042万 | 13.6倍 9/30 |
| 2023年 9月期 | 829 3,315 9/20 | 595 2,380 10/26 | 32,800 8,200 8/14 | 11.33 | 8.13 | 0.58 | 0.41 | 37億6442万 | 27億266万 | 10.05倍 9/29 |
| 2024年 9月期 | 1,065 4,260 7/22 | 660 2,642 11/27 2,640 11/24 | 31,200 7,800 8/9 | 6.77 | 4.2 | 0.67 | 0.42 | 48億3753万 | 30億18万 | 5.69倍 9/30 |
| 2025年 9月期 | 1,125 4,500 9/29 | 751 3,005 12/12 3,005 12/6 | 67,600 16,900 4/8 | 8.32 | 5.56 | 0.67 | 0.45 | 51億1007万 | 34億1239万 | 7.66倍 9/29 |
| 最新 | 1,525 2026/11/9 | 1,200 | - | - | 277億795万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
