5334 日本特殊陶業

5334
2025/05/02
時価
9603億円
PER 予
10.63倍
2010年以降
5.27-27.54倍
(2010-2025年)
PBR
1.42倍
2010年以降
0.57-2.5倍
(2010-2025年)
配当 予
3.78%
ROE 予
13.34%
ROA 予
9.08%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
4,774
始値
4,776
高値
4,858
安値
4,764
終値 +0.96%
4,820
出来高 -41.2%
1,221,200

乖離率

株価(5日)
移動平均値
+4.69%
4,604
株価(25日)
移動平均値
+11.78%
4,312
出来高(5日)
移動平均値
+3.44%
1,180,560

2024/12/03~2025/05/02

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
2025
05/024,7764,8584,7644,820+0.96%1,221,2009603億7401万+11.78%10.631.42
05/014,6514,8044,5804,774+7.47%2,076,9009512億861万+10.69%10.531.4
04/304,5454,5454,4224,442-1.86%1,000,0008850億5837万+2.94%9.791.31
04/284,5484,5674,5224,526+1.57%851,5009017億9518万+4.55%9.981.33
04/254,3554,4624,3354,456+4.36%753,2008878億4784万+2.77%9.821.31
04/244,2724,2984,2464,270+1.11%453,7008507億8776万-1.77%9.411.26
04/234,2514,2704,2094,223+1.44%650,1008414億2312万-3.28%9.311.24
04/224,0274,1654,0204,163+3.35%691,8008294億6825万-5.04%9.181.22
04/214,0604,0654,0084,028-1.52%587,4008025億6981万-8.45%8.881.18
04/184,1274,1454,0744,090-0.9%752,3008149億2317万-7.47%9.021.2
04/174,0964,1344,0734,127-0.31%552,3008222億9534万-6.99%9.11.21
04/164,2234,2334,0964,140-2.45%486,4008248億8556万-6.99%9.131.22
04/154,2754,2834,2324,244+0.35%412,5008456億732万-4.95%9.361.25
04/144,2674,2824,2184,229+0.17%292,4008426億1860万-5.52%9.321.24
04/114,2384,2514,1234,222-2%595,1008412億2387万-5.97%9.311.24
04/104,4004,4004,2434,308+7.59%683,7008583億5917万-4.39%9.51.27
04/094,0004,0553,9154,004-3.12%821,3007977億8787万-11.32%8.831.18
04/083,9944,1793,9894,133+6.58%664,2008234億9082万-8.88%9.111.22
04/073,7224,0593,7143,878-6.22%1,172,8007726億8265万-14.79%8.551.14
04/044,2474,2764,0524,135-5.59%1,119,9008238億8932万-9.54%9.121.22
04/034,2424,3834,2424,380-1.86%832,0008727億501万-4.45%9.661.29
04/024,4714,4984,4154,463-0.91%563,1008892億4257万-2.72%9.841.31
04/014,5444,5584,4724,504-0.38%755,5008974億1173万-1.85%9.931.32
03/314,5824,5954,4774,521-4.13%807,7009007億9894万-1.48%9.691.33
03/284,7164,7674,6894,716-2.7%704,7009396億5224万+2.81%10.11.39
03/274,7634,8474,7464,847+0.29%1,197,5009657億5369万+5.88%10.381.43
03/264,8084,8454,7774,833+1.19%594,8009629億6423万+5.89%10.351.42
03/254,7914,8064,7594,776+1.17%487,2009516億711万+4.9%10.231.4
03/244,7564,7614,7184,721-0.21%408,0009406億4848万+3.85%10.111.39
03/214,7374,8044,7204,731-0.27%916,7009426億4096万+4.14%10.141.39
03/194,6854,7554,6774,744+1.58%569,5009452億3118万+4.52%10.161.4
03/184,6344,6904,6294,670+2.61%559,7009304億8685万+3.05%101.37
03/174,5694,5694,5334,551+0.49%402,5009067億7637万+0.51%9.751.34
03/144,4804,5404,4794,529+0.35%441,6009023億9292万-0.13%9.71.33
03/134,5024,5534,5014,513+0.56%431,0008992億496万-0.66%9.671.33
03/124,4104,4914,4064,488+0.25%786,9008942億2376万-1.43%9.611.32
03/114,4394,4854,3774,477-1.17%657,3008920億3204万-1.91%9.591.32
03/104,5734,5834,5264,530-0.94%327,1009025億9217万-1.33%9.71.33
03/074,5704,6354,5514,573-1.04%508,2009111億5982万-0.91%9.81.35
03/064,5974,6584,5774,621+1.65%659,7009207億2371万-0.28%9.91.36
03/054,5274,5894,5274,546+0.42%580,8009057億8013万-2.17%9.741.34
03/044,5104,5494,4634,527+0.73%793,1009019億9442万-2.98%9.71.33
03/034,4434,5184,4054,494+2.32%662,3008954億1925万-4.04%9.631.32
02/284,4504,4634,3584,392-1.61%605,5008750億9598万-6.61%9.411.29
02/274,4254,4644,4254,4640%481,8008894億4182万-5.54%9.561.31
02/264,4804,4814,3914,464-0.65%551,7008894億4182万-5.82%9.561.31
02/254,4414,5124,4324,493-0.04%570,3008952億2000万-5.49%9.631.32
02/214,4414,5024,4374,495+0.42%552,6008956億1850万-5.61%9.631.32
02/204,4464,4994,4244,476-0.25%460,2008918億3279万-6.2%9.591.32
02/194,4604,4894,4444,487-0.62%755,7008940億2451万-6.25%9.611.32
02/184,5174,5494,4864,515-0.48%646,0008996億345万-5.92%9.671.33
02/174,6104,6154,5314,537-1.43%456,7009039億8690万-5.71%9.721.33
02/144,6844,6874,5944,603-1.07%428,6009171億3725万-4.64%9.861.35
02/134,6554,6794,6384,653+0.61%442,1009270億9964万-3.92%9.971.37
02/124,5844,6344,5624,625+1.11%641,1009215億2070万-4.76%9.911.36
02/104,5724,5744,5204,574-0.24%559,9009113億5907万-6.08%9.81.35
02/074,6554,6614,5854,585-2.61%1,055,3009135億5079万-6.24%9.821.35
02/064,7014,7384,6744,708-0.55%674,1009380億5826万-4.11%10.091.38
02/054,7664,8134,7074,734-0.67%812,5009432億3870万-3.82%10.141.39
02/044,8764,8794,7634,766-0.15%1,066,8009496億1463万-3.39%10.211.4
02/034,8714,8924,7614,773-7.16%1,685,3009510億936万-3.4%10.231.4
01/315,1285,1705,0805,141+0.06%748,1001兆243億+3.88%11.011.51
01/305,0495,1475,0405,138+2.11%647,0001兆237億+3.99%11.011.51
01/294,9975,0374,9835,032+1.39%399,9001兆26億+2.23%10.781.48
01/284,9985,0384,9574,963-0.84%403,8009888億6643万+1.1%10.631.46
01/275,0105,0614,9925,005+0.7%487,8009972億3483万+2.23%10.721.47
01/244,9765,0294,9604,970-0.4%533,4009902億6116万+1.76%10.651.46
01/234,9505,0004,9354,990+0.87%411,2009942億4612万+2.36%10.691.47
01/224,9004,9834,8944,947+2.51%581,6009856億7847万+1.66%10.61.46
01/214,8584,8644,7844,826+0.35%285,3009615億6949万-0.64%10.341.42
01/204,7284,8324,7284,809+2.25%418,8009581億8228万-0.85%10.31.41
01/174,7044,7244,6404,703-0.99%427,2009370億6202万-2.93%10.081.38
01/164,8774,8854,7504,750-1.45%438,4009464億2667万-1.9%10.181.4
01/154,8164,8384,7924,820+0.33%505,2009603億7401万-0.39%10.331.42
01/144,8394,8744,7754,804-0.81%548,4009571億8604万-0.56%10.291.41
01/104,8944,9164,8434,843-1.28%391,5009649億5670万+0.35%10.381.42
01/094,9674,9924,8924,906-2.27%468,9009775億931万+1.83%10.511.44
01/084,9705,0254,9655,020+0.84%500,5001兆2億+4.43%10.751.48
01/075,0055,0354,9764,978+0.22%416,8009918億5515万+3.86%10.661.46
01/065,0695,0794,9614,967-2.22%582,5009896億6342万+3.93%10.641.46
2024
12/305,0985,1145,0555,080+0.2%598,8001兆121億+6.52%10.881.5
12/275,0505,0845,0305,070+1%480,3001兆101億+6.58%10.861.49
12/264,9905,0324,9815,020+0.36%509,6001兆2億+5.75%10.751.48
12/254,9545,0024,9255,002+0.72%446,3009966億3709万+5.51%10.721.47
12/244,9774,9774,9294,966-0.1%491,2009894億6417万+4.86%10.641.46
12/234,9805,0094,9414,971+0.55%855,9009904億6041万+5.05%10.651.47
12/204,8854,9804,7504,944+5.84%2,079,7009850億8072万+4.68%10.591.46
12/194,6394,7094,6204,671-0.81%463,0009306億8610万-0.98%10.011.38
12/184,6404,7444,6404,709+1.47%527,5009382億5751万-0.28%10.091.39
12/174,7004,7324,6344,641-1.34%529,5009247億866万-1.82%9.941.37
12/164,7064,7474,7004,704-0.7%310,8009372億6127万-0.7%10.081.39
12/134,6904,7504,6894,737-0.48%575,5009438億3644万-0.13%10.151.4
12/124,7504,7984,7424,760+0.93%516,1009484億1914万+0.29%10.21.4
12/114,7184,7644,6844,716+0.99%617,7009396億5224万-0.78%10.11.39
12/104,7144,7304,6704,670-0.23%423,4009304億8685万-1.85%101.38
12/094,6724,6984,6504,681+1.1%397,4009326億7857万-1.62%10.031.38
12/064,6704,6784,6164,630-0.86%435,6009225億1694万-2.59%9.921.36
12/054,6704,6804,6264,670+1.26%548,6009304億8685万-1.56%101.38
12/044,6744,7044,6024,612-1.31%575,4009189億3048万-2.56%9.881.36
12/034,6614,7334,6544,673+0.56%969,1009310億8459万-1.06%10.011.38

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
2,290
4/9
1,255
3/31
5,067,000
5/10
--+11.42%
11/1
-20.4%
8/17
2009年
3月期
1,445
5/7
652
2/18
5,732,000
4/10
--+16.09%
3/16
-24.8%
10/27
2010年
3月期
1,293
3/31
799
5/18
6,412,000
5/12
2968億145万-+14.5%
8/11
-13.17%
5/18
2011年
3月期
1,355
1/19
918
3/15
3,106,000
9/29
3110億3323万2107億2214万+9.03%
11/11
-18.16%
3/15
2012年
3月期
1,231
3/28
907
1/18
2,432,000
2/2
2825億6967万2081億9715万+9.25%
3/27
-13.13%
8/22
2013年
3月期
1,528
3/22
796
10/10
2,810,000
5/16
3507億4448万1827億1767万+17.13%
2/28
-13.2%
7/25
2014年
3月期
2,643
1/20
1,335
4/4
3,278,000
12/18
5908億2895万3064億4233万+24.9%
5/16
-12.16%
6/13
2015年
3月期
3,870
12/8
2,241
4/11
4,667,900
10/31
8651億1845万5009億6394万+14.9%
11/14
-9.03%
10/9
2016年
3月期
3,900
6/8
2,000
3/1
2,383,500
4/3
8718億2479万4470億8964万+10.7%
4/21
-21.57%
2/12
2017年
3月期
2,835
12/16
1,391
7/8
3,893,200
7/13
6337億4956万3109億5084万+16.46%
8/1
-22.04%
6/27
2018年
3月期
3,050
1/24
2,031
8/21
3,385,900
5/9
6482億6170万4540億1952万+14.3%
5/7
-10.44%
2/14
2019年
3月期
3,405
9/21
1,958
12/25
3,972,900
5/2
7113億4406万4090億4895万+13.6%
5/22
-28.69%
10/29
2020年
3月期
2,343
4/8
1,249
3/19
2,843,200
7/30
4894億7992万2609億3061万+14.08%
9/13
-25.89%
3/18
2021年
3月期
2,154
2/5
1,288
4/3
3,034,100
8/7
4397億9363万2629億7781万+18.56%
8/12
-10.46%
7/10
2022年
3月期
2,246
2/10
1,559
7/9
15,481,300
5/27
4585億7776万3183億932万+17.9%
5/2
-16.25%
3/9
2023年
3月期
3,015
9/12
1,825
4/7
5,615,800
5/2
6155億8858万3726億1995万+16.91%
5/13
-10.59%
9/30
2024年
3月期
5,180
3/25
2,534
5/15
6,393,700
5/1
1兆576億5173億8026万+14.96%
1/17
-9.87%
10/4
2025年
3月期
5,362
4/12
3,267
8/5
4,598,300
5/1
1兆947億6670億4077万+14.59%
11/7
-28.6%
8/5
最新4,820
2025/5/2
1,221,2009603億7401万+11.78%
4,312

年間値上がり率

1984/12/28 vs 1983/12/28
48%(1.48倍)
1985/12/28 vs 1984/12/28
-21%(0.79倍)
1986/12/27 vs 1985/12/28
-20%(0.8倍)
1987/12/28 vs 1986/12/27
42%(1.42倍)
1988/12/28 vs 1987/12/28
18%(1.18倍)
1989/12/29 vs 1988/12/28
24%(1.24倍)
1990/12/28 vs 1989/12/29
-47%(0.53倍)
1991/12/30 vs 1990/12/28
-7%(0.93倍)
1992/12/30 vs 1991/12/30
23%(1.23倍)
1993/12/30 vs 1992/12/30
14%(1.14倍)
1994/12/30 vs 1993/12/30
26%(1.26倍)
1995/12/29 vs 1994/12/30
-1%(0.99倍)
1996/12/30 vs 1995/12/29
-2%(0.98倍)
1997/12/30 vs 1996/12/30
-42%(0.58倍)
1998/12/30 vs 1997/12/30
56%(1.56倍)
1999/12/30 vs 1998/12/30
-19%(0.81倍)
2000/12/29 vs 1999/12/30
79%(1.79倍)
2001/12/28 vs 2000/12/29
-43%(0.57倍)
2002/12/30 vs 2001/12/28
-19%(0.81倍)
2003/12/30 vs 2002/12/30
13%(1.13倍)
2004/12/30 vs 2003/12/30
22%(1.22倍)
2005/12/30 vs 2004/12/30
140%(2.4倍)
2006/12/29 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/29
-13%(0.87倍)
2008/12/30 vs 2007/12/28
-63%(0.37倍)
2009/12/30 vs 2008/12/30
46%(1.46倍)
2010/12/30 vs 2009/12/30
19%(1.19倍)
2011/12/30 vs 2010/12/30
-23%(0.77倍)
2012/12/28 vs 2011/12/30
19%(1.19倍)
2013/12/30 vs 2012/12/28
118%(2.18倍)
2014/12/30 vs 2013/12/30
48%(1.48倍)
2015/12/30 vs 2014/12/30
-13%(0.87倍)
2016/12/30 vs 2015/12/30
-19%(0.81倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
-17%(0.83倍)
2021/12/30 vs 2020/12/30
14%(1.14倍)
2022/12/30 vs 2021/12/30
22%(1.22倍)
2023/12/29 vs 2022/12/30
37%(1.37倍)
2024/12/30 vs 2023/12/29
52%(1.52倍)
2025/05/02 vs 2024/12/30
-5%(0.95倍)
過去安値
405円(1983/02/12)
1091%(11.91倍)
4,820円(5/2)