5269 日本コンクリート工業

5269
2022/11/25
時価
139億円
PER 予
656.95倍
2010年以降
赤字-114.06倍
(2010-2022年)
PBR
0.37倍
2010年以降
0.25-1.41倍
(2010-2022年)
配当 予
0%
ROE 予
0.06%
ROA 予
0.03%
資料
Link
CSV,JSON

株価チャート

株価

11/25

前日 (11/24)
239
始値
245
高値
246
安値
240
終値 +1.26%
242
出来高 +5.37%
78,500

乖離率

株価(5日)
移動平均値
+2.54%
236
株価(25日)
移動平均値
+1.26%
239
出来高(5日)
移動平均値
+42.16%
55,220

2022/06/30~2022/11/25

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
2022
11/25245246240242+1.26%78,500139億8213万+1.26%656.950.37
11/24240242237239+1.27%74,500138億880万0%648.810.36
11/22233237233236+1.29%54,400136億3547万-1.26%640.660.36
11/21233234232233+1.3%34,200134億6214万-2.51%632.520.35
11/182292322292300%34,500132億8880万-4.17%624.380.35
11/17229231228230+0.88%29,300132億8880万-4.17%624.380.35
11/162272292262280%56,700131億7325万-5.39%618.950.34
11/15227232227228+0.44%134,400131億7325万-5.79%618.950.34
11/14242243226227-6.2%237,200131億1547万-6.58%616.230.34
11/11239242237242+2.54%59,000139億8213万-0.82%656.950.37
11/10242242236236-2.88%49,300136億3547万-3.28%640.660.36
11/092402452402430%42,400140億3991万-0.82%659.670.37
11/08238243236243+2.97%36,900140億3991万-0.82%659.670.37
11/072382382352360%46,000136億3547万-3.67%640.660.36
11/04239239235236-1.26%87,900136億3547万-4.07%640.660.36
11/02240244239239-0.42%92,100138億880万-2.85%648.810.36
11/01242242240240-0.41%42,200138億6658万-2.44%651.520.36
10/31244244239241+1.26%51,100139億2436万-2.03%654.240.36
10/28248251238238-4.8%321,600137億5102万-3.64%646.090.36
10/27249250248250-0.4%17,800144億4435万+0.81%678.670.38
10/26251252248251+0.8%60,500145億213万+0.8%681.380.38
10/25243250242249+4.18%67,000143億8658万-0.4%675.950.38
10/24244244239239-1.65%59,400138億880万-4.4%648.810.36
10/21245245243243-1.62%31,600140億3991万-3.57%659.670.37
10/202452472442470%16,100142億7102万-2.37%670.520.37
10/19245247243247+0.82%33,000142億7102万-2.76%670.520.37
10/18246247243245+0.82%33,700141億5547万-3.92%665.10.37
10/17245245240243-0.82%72,200140億3991万-5.08%659.670.37
10/14243246242245+1.66%52,400141億5547万-4.67%665.10.37
10/13244246240241-1.63%48,600139億2436万-6.59%654.240.36
10/12245245242245-0.41%48,800141億5547万-5.41%665.10.37
10/11252254244246-3.91%112,900142億1324万-5.38%667.810.37
10/07251259251256+0.39%59,100147億9102万-1.92%694.960.39
10/06254256252255+2%67,500147億3324万-2.67%692.240.39
10/05257257250250-1.19%54,200144億4435万-4.58%678.670.38
10/04249255248253+2.85%78,400146億1769万-3.8%686.810.38
10/03244247241246+0.41%52,000142億1324万-6.82%667.810.37
09/30248253245245-3.54%79,600141億5547万-7.55%665.10.37
09/29247254243254+4.1%87,500146億7546万-4.51%689.530.38
09/28240244236244+1.67%107,900140億9769万-8.61%662.380.37
09/27244248240240-1.64%152,800138億6658万-10.45%651.520.36
09/26259259244244-6.51%209,500140億9769万-9.29%662.380.37
09/22261264260261-1.51%152,300150億7990万-3.33%708.530.39
09/21269269264265-1.12%44,700153億1101万-2.21%719.390.4
09/202702702682680%28,000154億8435万-1.47%727.530.41
09/16269271268268-0.37%24,000154億8435万-1.47%727.530.41
09/15274274269269-0.74%75,700155億4212万-1.1%730.250.41
09/142712742692710%56,700156億5768万-0.37%735.680.41
09/13275275271271-0.73%31,900156億5768万-0.73%735.680.41
09/12274274271273+0.74%31,100157億7323万0%741.110.41
09/092712742712710%55,400156億5768万-0.73%735.680.41
09/08269273268271+1.5%69,900156億5768万-0.73%735.680.41
09/07270270266267-1.11%35,300154億2657万-2.2%724.820.4
09/06269271268270+0.37%51,300155億9990万-1.1%732.960.41
09/05270271268269-1.47%61,600155億4212万-1.82%730.250.41
09/02272274270273+0.74%53,300157億7323万-0.36%741.110.41
09/01269273269271+0.37%69,600156億5768万-1.09%735.680.41
08/31270272270270-1.1%20,800155億9990万-1.46%732.960.41
08/30270273270273+1.49%26,400157億7323万-0.36%741.110.41
08/29271271269269-1.47%41,500155億4212万-2.18%730.250.41
08/26275275272273+0.37%39,900157億7323万-0.73%741.110.41
08/25271274268272+0.37%58,700157億1546万-1.09%738.390.41
08/24273273270271-0.37%58,000156億5768万-1.45%735.680.41
08/232712732702720%46,500157億1546万-1.09%738.390.41
08/22275275271272-1.09%42,000157億1546万-1.09%738.390.41
08/19277277274275-0.72%36,500158億8879万0%746.540.42
08/182752772752770%26,300160億434万+1.09%751.960.42
08/17276278276277+0.73%23,500160億434万+1.09%751.960.42
08/16276276274275-0.36%33,200158億8879万+0.36%746.540.42
08/15280280274276-0.72%48,200159億4657万+1.1%749.250.42
08/12275278273278+2.21%60,800160億6212万+1.83%754.680.42
08/10279280272272-1.09%107,200157億1546万0%738.390.41
08/09278279274275-0.72%28,400158億8879万+1.1%746.540.42
08/08275279275277+0.36%30,900160億434万+1.84%751.960.42
08/05270277270276+2.22%43,200159億4657万+1.85%749.250.42
08/04275275270270-1.46%49,500155億9990万-0.37%732.960.41
08/03278278274274-0.36%19,000158億3101万+1.11%743.820.41
08/02276279275275-0.72%52,800158億8879万+1.48%746.540.42
08/01275277272277+1.47%38,400160億434万+2.21%751.960.42
07/29278278273273-1.8%29,700157億7323万+1.11%741.110.41
07/28276278274278+0.72%39,400160億6212万+2.96%754.680.42
07/27278279275276-0.72%31,300159億4657万+2.22%749.250.42
07/26278280276278+1.09%71,600160億6212万+2.96%754.680.42
07/252762762742750%33,000158億8879万+2.23%746.540.42
07/22273276273275+0.73%72,200158億8879万+2.23%746.540.42
07/21274274273273-0.36%15,400157億7323万+1.11%741.110.41
07/20274275271274+1.48%77,100158億3101万+1.48%743.820.41
07/192712712682700%27,300155億9990万0%732.960.41
07/15273274270270-0.74%85,500155億9990万-0.37%732.960.41
07/14268272267272+1.87%86,900157億1546万0%738.390.41
07/132682692662670%31,000154億2657万-2.2%724.820.4
07/12271271267267-1.48%83,100154億2657万-2.55%724.820.4
07/11266271265271+3.04%140,800156億5768万-1.45%735.680.41
07/08264268263263-1.13%147,500151億9546万-4.36%713.960.4
07/07265266261266+0.38%102,000153億6879万-3.62%722.10.4
07/06266266262265-0.38%167,900153億1101万-4.33%719.390.4
07/05264268264266-0.37%76,200153億6879万-4.32%722.10.4
07/04268268265267+0.75%64,400154億2657万-3.96%724.820.4
07/01266268265265-0.75%91,400153億1101万-4.68%719.390.4
06/30268269266267-0.37%84,300154億2657万-4.3%724.820.41

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
2008年
3月期
340
4/5

4/2
143
3/17
714,000
2/18
--+11.98%
4/7
-24.74%
1/22
2009年
3月期
193
6/18

6/17
70
10/10
745,000
10/8
--+18.09%
11/28

11/27
-42.62%
10/10
2010年
3月期
207
8/13
108
11/30
2,299,000
8/13
--+22.9%
5/26
-21.09%
11/19
2011年
3月期
315
3/24
118
8/31
1,797,000
3/14
161億8375万60億6248万+52.28%
3/23
-12.27%
4/22
2012年
3月期
318
1/24
152
8/9
18,974,000
1/16
163億3788万78億930万+51.6%
1/16
-16.67%
8/9

5/23
2013年
3月期
347
1/10
199
7/25
2,286,000
12/25
178億2781万102億2402万+21.07%
12/26
-16.33%
7/25
2014年
3月期
613
10/30
240
6/7
3,213,000
9/17
314億9410万123億3048万+51.2%
9/17
-17.41%
2/20
2015年
3月期
787
9/1
348
4/11
4,814,000
9/1
454億7083万201億654万+29.53%
9/1
-13.9%
10/14
2016年
3月期
551
5/26
221
2/12
2,075,900
11/16
318億3536万127億6881万+22.01%
4/18
-28.75%
2/12
2017年
3月期
417
3/13
235
4/6
2,942,200
4/18
240億9318万135億7769万+24.43%
7/26
-15.26%
11/9
2018年
3月期
524
11/28
321
4/17

4/14
1,150,600
11/22
302億7537万185億4655万+8.51%
11/24
-12.96%
2/14
2019年
3月期
460
4/27

4/26
219
12/25
1,151,800
7/9
265億7761万126億5325万+9.34%
2/5
-21.75%
12/25
2020年
3月期
338
11/11
185
3/13
694,400
10/10
195億2877万106億8882万+18.78%
9/17
-27.1%
3/13
2021年
3月期
446
3/19
227
4/22
984,800
2/25
257億6873万131億1547万+29.29%
2/25
-6.01%
4/21
2022年
3月期
422
4/13

4/7
251
12/1
903,600
5/20
243億8207万145億213万+6.56%
9/14
-11.27%
11/30
最新242
2022/11/25
78,500139億8213万+1.26%
239

年間値上がり率

1984/12/28 vs 1983/12/28
23%(1.23倍)
1985/12/28 vs 1984/12/28
35%(1.35倍)
1986/12/27 vs 1985/12/28
56%(1.56倍)
1987/12/28 vs 1986/12/27
5%(1.05倍)
1988/12/28 vs 1987/12/28
71%(1.71倍)
1989/12/29 vs 1988/12/28
107%(2.07倍)
1990/12/28 vs 1989/12/29
-48%(0.52倍)
1991/12/30 vs 1990/12/28
-9%(0.91倍)
1992/12/30 vs 1991/12/30
-32%(0.68倍)
1993/12/30 vs 1992/12/30
-14%(0.86倍)
1994/12/30 vs 1993/12/30
36%(1.36倍)
1995/12/29 vs 1994/12/30
-11%(0.89倍)
1996/12/30 vs 1995/12/29
-30%(0.7倍)
1997/12/30 vs 1996/12/30
-56%(0.44倍)
1998/12/30 vs 1997/12/30
-6%(0.94倍)
1999/12/30 vs 1998/12/30
-27%(0.73倍)
2000/12/29 vs 1999/12/30
-24%(0.76倍)
2001/12/28 vs 2000/12/29
12%(1.12倍)
2002/12/30 vs 2001/12/28
-23%(0.77倍)
2003/12/30 vs 2002/12/30
72%(1.72倍)
2004/12/30 vs 2003/12/30
285%(3.85倍)
2005/12/30 vs 2004/12/30
-28%(0.72倍)
2006/12/29 vs 2005/12/30
-15%(0.85倍)
2007/12/28 vs 2006/12/29
-36%(0.64倍)
2008/12/30 vs 2007/12/28
-44%(0.56倍)
2009/12/30 vs 2008/12/30
2%(1.02倍)
2010/12/30 vs 2009/12/30
26%(1.26倍)
2011/12/30 vs 2010/12/30
15%(1.15倍)
2012/12/28 vs 2011/12/30
89%(1.89倍)
2013/12/30 vs 2012/12/28
50%(1.5倍)
2014/12/30 vs 2013/12/30
21%(1.21倍)
2015/12/30 vs 2014/12/30
-37%(0.63倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
46%(1.46倍)
2018/12/28 vs 2017/12/29
-49%(0.51倍)
2019/12/30 vs 2018/12/28
13%(1.13倍)
2020/12/30 vs 2019/12/30
9%(1.09倍)
2021/12/30 vs 2020/12/30
-11%(0.89倍)
2022/11/25 vs 2021/12/30
-13%(0.87倍)
過去安値
70円(2008/10/10)
246%(3.46倍)
242円(11/25)