5333 日本碍子

5333
2024/07/18
時価
6597億円
PER 予
11.89倍
2010年以降
赤字-44.35倍
(2010-2024年)
PBR
0.91倍
2010年以降
0.7-2.69倍
(2010-2024年)
配当 予
2.84%
ROE 予
7.62%
ROA 予
4.7%
資料
Link
CSV,JSON

時価総額

2010年3月31日
6437億2729万
2011年3月31日
5019億5201万
2012年3月30日
3986億5859万
2013年3月29日
3419億4847万
2014年3月31日
7020億6159万
2015年3月31日
8375億4147万
2016年3月31日
6789億5733万
2017年3月31日
8105億4445万
2018年3月30日
5901億1887万
2019年3月29日
5174億2313万
2020年3月31日
4485億4275万
2021年3月31日
6407億4374万
2022年3月31日
5463億680万
2023年3月31日
5366億2161万
2024年3月29日
6077億7230万

2024/02/22~2024/07/18

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
07/182,1272,1282,0972,115-1.35%824,1006597億8904万+2.62%11.890.91
07/172,1402,1552,1352,144+0.61%835,0006688億3579万+4.13%12.050.92
07/162,1172,1402,1082,131+1.52%1,017,9006647億8035万+3.55%11.980.91
07/122,1142,1522,0922,099-1.27%1,556,4006547億9773万+2.09%11.80.9
07/112,1002,1332,0952,126+2.02%1,156,0006632億2057万+3.51%11.950.91
07/102,0492,0942,0462,084+0.97%875,7006501億1837万+1.61%11.710.89
07/092,0422,0752,0392,064+0.78%940,5006438億7923万+0.68%11.60.88
07/082,0512,0572,0422,048-0.78%670,0006388億8792万-0.15%11.510.88
07/052,0932,0942,0642,064-1.39%462,1006438億7923万+0.54%11.60.88
07/042,0762,0952,0652,093+0.77%464,5006529億2599万+1.85%11.770.9
07/032,0822,0872,0622,077-0.24%661,8006479億3468万+1.12%11.680.89
07/022,0702,0862,0582,082+0.43%668,8006494億9446万+1.36%11.70.89
07/012,0982,1052,0612,073+0.63%775,2006466億8685万+0.93%11.650.89
06/282,0582,0692,0482,060+0.1%839,8006426億3141万+0.29%11.580.88
06/272,0362,0642,0342,058+1.08%1,149,2006420億749万+0.15%11.570.88
06/262,0402,0512,0222,036-0.24%867,9006351億4444万-0.88%11.440.87
06/252,0372,0482,0202,041+0.94%790,2006367億422万-0.73%11.470.87
06/242,0062,0221,9972,022+1.61%660,7006307億7704万-1.75%11.370.87
06/211,9922,0071,9851,990+0.35%1,423,7006207億9442万-3.49%11.190.85
06/201,9891,9991,9721,983-1.39%791,6006186億1072万-4.02%11.150.85
06/192,0192,0362,0042,011-0.25%462,5006273億4551万-2.94%11.30.86
06/182,0082,0211,9962,016+1.1%746,4006289億530万-2.89%11.330.86
06/172,0382,0381,9831,994-3.44%765,7006220億4225万-4.09%11.210.85
06/142,0452,0752,0402,065+0.78%1,248,1006441億9119万-0.86%11.610.88
06/132,0962,0962,0452,049-1.3%722,1006391億9988万-1.68%11.520.88
06/122,0692,0912,0692,076-1.1%747,9006476億2272万-0.53%11.670.89
06/112,0922,1272,0922,099+0.48%656,2006547億9773万+0.53%11.80.9
06/102,0632,1032,0612,089+1.65%566,8006516億7816万-0.05%11.740.89
06/072,0672,0792,0532,055+0.2%565,8006410億7162万-1.72%11.550.88
06/062,0522,0712,0312,051+0.15%906,2006398億2379万-2.1%11.530.88
06/052,0562,0672,0432,048-2.01%756,8006388億8792万-2.43%11.510.88
06/042,0972,1102,0842,090-1.14%599,8006519億9012万-0.67%11.750.9
06/032,1092,1252,1032,114+0.86%485,9006594億7708万+0.52%11.880.91
05/312,0722,1002,0652,096+1.55%999,5006538億6186万-0.33%11.780.9
05/302,0652,0802,0482,064-0.96%1,141,2006438億7923万-1.81%11.60.88
05/292,0772,0952,0692,084+0.34%771,0006501億1837万-0.81%11.710.89
05/282,0672,0912,0652,077-0.43%399,7006479億3468万-1.05%11.680.89
05/272,0882,0912,0682,086+0.68%459,6006507億4229万-0.62%11.730.89
05/242,0302,0752,0272,072+0.97%548,7006463億7489万-1.19%11.650.89
05/232,0502,0592,0232,052-0.58%700,0006401億3575万-2.24%11.530.88
05/222,1172,1222,0632,064-2.37%724,5006438億7923万-1.76%11.60.88
05/212,1372,1552,1132,114+0.09%700,0006594億7708万+0.52%11.880.91
05/202,0862,1322,0852,112+0.76%585,5006588億5317万+0.48%11.870.9
05/172,0952,1152,0832,096-0.95%867,9006538億6186万-0.14%11.780.9
05/162,1252,1272,1022,116+0.28%818,5006601億100万+0.95%11.890.91
05/152,1042,1252,0992,110+0.86%564,2006582億2926万+0.86%11.860.9
05/142,0862,1182,0782,092-0.62%785,6006526億1403万+0.19%11.760.9
05/132,1002,1182,0892,105+0.48%597,2006566億6947万+0.96%11.830.9
05/102,1282,1432,0862,095-0.71%643,6006535億4990万+0.72%11.780.9
05/092,0952,1282,0802,110+0.14%863,8006582億2926万+1.64%11.860.9
05/082,1442,1442,1012,107-1.73%796,3006572億9339万+1.69%11.840.9
05/072,1502,1562,1282,144+0.66%794,2006688億3579万+3.57%12.050.92
05/022,1132,1322,1042,130-0.28%464,4006644億6840万+3.15%11.970.91
05/012,1472,1512,0992,136-0.74%702,7006663億4014万+3.54%12.010.92
04/302,1642,1842,1372,152-1.15%1,664,2006713億3145万+4.52%12.10.92
04/262,0722,1882,0572,177+4.92%2,240,9006791億3038万+5.94%12.240.93
04/252,0992,0992,0702,075-1.52%682,5006473億1076万+1.27%11.660.89
04/242,0852,1072,0712,107+1.84%829,5006572億9339万+2.93%11.840.9
04/232,0532,0822,0532,069+0.78%684,7006454億3902万+1.27%11.630.89
04/222,0402,0542,0332,053+1.94%708,5006404億4771万+0.64%11.540.88
04/192,0342,0521,9952,014-3.03%1,381,9006282億8138万-1.08%11.320.86
04/182,0492,0782,0332,077+1.07%733,0006479億3468万+2.16%11.680.89
04/172,1202,1282,0532,055-2.65%1,264,2006410億7162万+1.43%11.550.88
04/162,1002,1302,0912,111-0.24%1,354,9006585億4121万+4.4%11.870.9
04/152,0862,1162,0612,116+0.43%1,093,0006601億100万+5.06%11.890.91
04/122,0932,1102,0752,107+1.64%1,484,4006572億9339万+4.93%11.840.9
04/112,0302,0732,0252,073+1.07%1,029,0006466億8685万+3.6%11.650.89
04/102,0382,0542,0312,051+1.03%1,114,5006398億2379万+2.7%11.530.88
04/092,0232,0302,0132,030+1.05%602,7006332億7270万+1.91%11.410.87
04/082,0062,0201,9962,009+0.45%360,6006267億2160万+1.01%11.290.86
04/052,0002,0121,9822,000-0.99%570,3006239億1399万+0.65%11.240.86
04/042,0082,0321,9982,020+1.87%828,6006301億5313万+1.76%11.350.87
04/031,9871,9981,9711,983-1.15%801,2006186億1072万0%11.150.85
04/022,0052,0071,9852,006-0.15%709,0006257億8573万+1.26%11.280.86
04/012,0552,0632,0052,009-1.52%769,2006267億2160万+1.57%11.290.86
03/292,0322,0532,0282,040+0.44%961,0006363億9227万+3.34%14.980.87
03/282,0472,0512,0232,031-1.98%894,4006335億8465万+3.1%14.920.87
03/272,0582,0852,0542,072+1.52%1,268,7006463億7489万+5.45%15.220.89
03/262,0332,0502,0232,041-0.1%760,9006367億422万+4.19%14.990.87
03/252,0302,0542,0252,043+0.79%1,069,1006373億2814万+4.55%15.010.88
03/222,0272,0421,9702,027+0.05%1,235,4006323億3683万+4.11%14.890.87
03/212,0262,0302,0062,026+1.05%962,5006320億2487万+4.38%14.880.87
03/191,9812,0051,9742,005+0.5%908,8006254億7377万+3.56%14.730.86
03/181,9702,0041,9611,995+2.2%1,159,9006223億5420万+3.31%14.650.85
03/151,9441,9621,9381,952+0.46%1,287,1006089億4005万+1.35%14.340.84
03/141,9301,9431,9191,943+1.36%946,4006061億3244万+1.09%14.270.83
03/131,9471,9571,8941,917-1.49%884,4005980億2156万-0.1%14.080.82
03/121,9081,9531,9011,946+1.88%1,426,8006070億6831万+1.51%14.290.83
03/111,9401,9411,8921,910-2.35%1,090,1005958億3786万-0.21%14.030.82
03/081,9421,9691,9321,956+0.82%1,480,6006101億8788万+2.3%14.370.84
03/071,9661,9781,9331,940-1.22%1,070,8006051億9657万+1.73%14.250.83
03/061,9391,9691,9371,964+0.92%815,8006126億8354万+3.21%14.430.84
03/051,9471,9521,9301,946-0.21%818,2006070億6831万+2.53%14.290.83
03/041,9541,9641,9381,950-0.05%691,8006083億1614万+3.01%14.320.84
03/011,9431,9561,9321,951-0.15%865,8006086億2809万+3.39%14.330.84
02/291,9521,9631,9361,954-0.31%965,6006095億6397万+3.83%14.350.84
02/281,9511,9641,9501,960+1.29%921,8006114億3571万+4.48%14.40.84
02/271,9281,9461,9281,935+0.42%951,8006036億3678万+3.42%14.210.83
02/261,9381,9531,9161,927-0.05%922,2006011億4113万+3.27%14.150.83
02/221,9221,9361,9141,928-0.1%1,035,3006014億5308万+3.6%14.160.83

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
2,340
8/25
1,412
4/15
9,384,000
6/12
--6437億2729万
3/31
2011年
3月期
1,906
4/5
979
3/15
15,214,000
10/29
6433億8973万3304億7143万5019億5201万
3/31
2012年
3月期
1,520
6/24
786
11/24

11/16
33,956,000
10/25
5130億9149万2653億2231万3986億5859万
3/30
2013年
3月期
1,181
4/2
752
6/4
11,402,000
4/2
3986億5859万2538億4526万3419億4847万
3/29
2014年
3月期
2,230
3/7
946
4/4
10,323,000
2/3
7304億5923万3193億3194万7020億6159万
3/31
2015年
3月期
2,827
8/4
1,864
5/12
5,319,000
8/1
9260億1267万6105億7220万8375億4147万
3/31
2016年
3月期
3,345
6/24
1,904
2/12
8,774,000
9/24
1兆956億6236億7461万6789億5733万
3/31
2017年
3月期
2,578
3/31
1,800
11/9
7,479,000
10/31
8444億5018万5896億835万8105億4445万
3/31
2018年
3月期
2,563
4/3
1,768
3/26
4,766,700
11/1
8395億3678万5791億2642万5901億1887万
3/30
2019年
3月期
2,131
5/22
1,400
12/25
5,271,100
5/23
6980億3077万4585億8427万5174億2313万
3/29
2020年
3月期
1,994
1/14
1,168
3/19
3,974,400
3/13
6531億5503万3825億9030万4485億4275万
3/31
2021年
3月期
2,153
3/23
1,171
4/6
3,436,000
1/28
6937億2242万3773億1024万6407億4374万
3/31
2022年
3月期
2,106
4/9
1,539
3/8
3,616,200
2/1
6785億7846万4881億8926万5463億680万
3/31
2023年
3月期
2,038
9/9
1,638
4/12
4,126,800
10/31
6467億1853万5195億9324万5366億2161万
3/31
2024年
3月期
2,085
3/27
1,642
7/7
23,254,100
11/30
6504億3033万5120億2485万6077億7230万
3/29
最新2,115
2024/7/18
824,1006597億8904万