5333 日本碍子

5333
2024/06/20
時価
6186億円
PER 予
11.15倍
2010年以降
赤字-44.35倍
(2010-2024年)
PBR
0.85倍
2010年以降
0.7-2.69倍
(2010-2024年)
配当 予
3.03%
ROE 予
7.62%
ROA 予
4.7%
資料
Link
CSV,JSON

株価チャート

株価

6/20

前日 (6/19)
2,011
始値
1,989
高値
1,999
安値
1,972
終値 -1.39%
1,983
出来高 +71.16%
791,600

乖離率

株価(5日)
移動平均値
-1.54%
2,014
株価(25日)
移動平均値
-4.02%
2,066
出来高(5日)
移動平均値
-1.4%
802,860

2024/01/25~2024/06/20

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
06/201,9891,9991,9721,983-1.39%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
02/211,9191,9391,9151,930+1.26%1,019,2006020億7700万+4.04%14.180.83
02/201,9211,9221,8991,906-0.94%585,5005945億9003万+3.14%140.82
02/191,9171,9271,9101,924+0.89%656,2006002億526万+4.34%14.130.82
02/161,8721,9151,8721,907+2.03%1,274,6005949億199万+3.75%14.010.82
02/151,8961,8991,8541,869-0.48%809,4005830億4762万+1.96%13.730.8
02/141,9131,9151,8641,878-1.83%848,6005858億5523万+2.62%13.790.8
02/131,8861,9171,8771,913+1.65%1,204,9005967億7373万+4.82%14.050.82
02/091,8761,8861,8561,882+0.97%1,272,6005871億306万+3.52%13.820.81
02/081,8691,8761,8431,864+0.22%866,7005814億8784万+2.93%13.690.8
02/071,8671,8951,8531,860-0.32%1,169,6005802億4001万+3.1%13.660.8
02/061,8631,8831,8581,8660%866,1005821億1175万+3.84%13.710.8
02/051,8771,8931,8621,866+0.16%936,5005821億1175万+4.25%13.710.8
02/021,8501,8761,8441,863+0.7%1,054,3005811億7588万+4.55%13.680.8
02/011,8381,8561,8211,850-0.11%1,400,6005771億2044万+4.28%13.590.79
01/311,8391,8521,8331,852+0.87%1,775,2005777億4435万+4.87%13.60.79
01/301,8271,8381,8221,836+0.27%1,147,5005727億5304万+4.38%13.490.79
01/291,8271,8381,8191,831+0.6%1,130,6005711億9325万+4.51%13.450.78
01/261,8151,8321,8071,820+0.61%1,424,8005677億6173万+4.3%13.370.78
01/251,8011,8151,8011,809-0.28%806,0005643億3020万+3.97%13.290.77

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
4,220
11/5
1,590
3/18
14,414,000
3/7
--+17.96%
8/8
-28.19%
3/17
2009年
3月期
2,430
6/19
726
10/28
9,957,000
7/30
--+26%
11/5
-30.18%
10/27
2010年
3月期
2,340
8/25
1,412
4/15
9,384,000
6/12
--+14.74%
7/3
-9.6%
11/27
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+10.01%
10/18
-24.54%
3/15
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+10.56%
2/28
-20.02%
11/10
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+15.55%
1/4
-14.19%
6/4
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+29.11%
5/21

5/15
-16.45%
6/13
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+15.19%
8/4
-11.66%
12/16
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+13.93%
5/10
-18.09%
2/12
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+16.31%
7/29
-14.6%
6/28
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+9.57%
5/1
-11.79%
2/14
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+8.67%
5/10
-12.52%
12/25
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+15.1%
11/12
-26.24%
3/19
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+15.48%
6/8
-9.07%
7/31
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+7.91%
1/5
-14.08%
3/8
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+7.46%
6/1
-7.84%
9/30
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+13.53%
8/14
-8.79%
10/20
最新1,983
2024/6/20
791,6006186億1072万-4.02%
2,066

年間値上がり率

1984/12/28 vs 1983/12/28
40%(1.4倍)
1985/12/28 vs 1984/12/28
4%(1.04倍)
1986/12/27 vs 1985/12/28
-4%(0.96倍)
1987/12/28 vs 1986/12/27
6%(1.06倍)
1988/12/28 vs 1987/12/28
13%(1.13倍)
1989/12/29 vs 1988/12/28
71%(1.71倍)
1990/12/28 vs 1989/12/29
-38%(0.62倍)
1991/12/30 vs 1990/12/28
5%(1.05倍)
1992/12/30 vs 1991/12/30
-21%(0.79倍)
1993/12/30 vs 1992/12/30
9%(1.09倍)
1994/12/30 vs 1993/12/30
5%(1.05倍)
1995/12/29 vs 1994/12/30
1%(1.01倍)
1996/12/30 vs 1995/12/29
7%(1.07倍)
1997/12/30 vs 1996/12/30
5%(1.05倍)
1998/12/30 vs 1997/12/30
26%(1.26倍)
1999/12/30 vs 1998/12/30
-48%(0.52倍)
2000/12/29 vs 1999/12/30
99%(1.99倍)
2001/12/28 vs 2000/12/29
-36%(0.64倍)
2002/12/30 vs 2001/12/28
-33%(0.67倍)
2003/12/30 vs 2002/12/30
23%(1.23倍)
2004/12/30 vs 2003/12/30
23%(1.23倍)
2005/12/30 vs 2004/12/30
79%(1.79倍)
2006/12/29 vs 2005/12/30
5%(1.05倍)
2007/12/28 vs 2006/12/29
65%(1.65倍)
2008/12/30 vs 2007/12/28
-67%(0.33倍)
2009/12/30 vs 2008/12/30
103%(2.03倍)
2010/12/30 vs 2009/12/30
-34%(0.66倍)
2011/12/30 vs 2010/12/30
-31%(0.69倍)
2012/12/28 vs 2011/12/30
11%(1.11倍)
2013/12/30 vs 2012/12/28
97%(1.97倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
-18%(0.82倍)
2017/12/29 vs 2016/12/30
-6%(0.94倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
28%(1.28倍)
2020/12/30 vs 2019/12/30
-16%(0.84倍)
2021/12/30 vs 2020/12/30
22%(1.22倍)
2022/12/30 vs 2021/12/30
-14%(0.86倍)
2023/12/29 vs 2022/12/30
0%(1倍)
2024/06/20 vs 2023/12/29
18%(1.18倍)
過去安値
380円(1983/02/03)
422%(5.22倍)
1,983円(6/20)