5334 日本特殊陶業

5334
2023/01/31
時価
5167億円
PER 予
6.05倍
2010年以降
5.27-27.54倍
(2010-2022年)
PBR
0.94倍
2010年以降
0.57-2.5倍
(2010-2022年)
配当 予
6.56%
ROE 予
15.45%
ROA 予
9.89%
資料
Link
CSV,JSON

株価チャート

株価

1/31

前日 (1/30)
2,553
始値
2,509
高値
2,542
安値
2,500
終値 -0.86%
2,531
出来高 +36.9%
3,332,800

乖離率

株価(5日)
移動平均値
-0.75%
2,550
株価(25日)
移動平均値
+2.14%
2,478
出来高(5日)
移動平均値
+53.74%
2,167,760

2022/09/02~2023/01/31

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
2023
01/312,5092,5422,5002,531-0.86%3,332,8005167億6773万+2.14%6.050.94
01/302,5532,5632,5322,553+0.51%2,434,4005212億5959万+3.19%6.110.94
01/272,5602,5602,5382,540-0.94%1,983,9005186億531万+2.83%6.080.94
01/262,5792,5792,5482,564+0.16%1,412,7005235億552万+3.85%6.130.95
01/252,5392,5652,5312,560+1.35%1,675,0005226億8881万+3.64%6.120.95
01/242,5192,5262,5072,526+1.12%1,216,6005157億4685万+2.18%6.040.93
01/232,5002,5052,4832,498+1.34%926,7005100億2994万+0.93%5.970.92
01/202,4602,4692,4462,465+0.49%1,070,9005032億9216万-0.56%5.90.91
01/192,4542,4652,4282,453-2.11%2,047,0005008億4205万-1.29%5.870.91
01/182,4662,5332,4582,506+1.62%1,484,7005116億6335万+0.68%5.990.93
01/172,4442,4732,4432,466+1.48%1,004,5005034億9633万-1%5.90.91
01/162,4502,4502,4282,430-1.5%1,612,6004961億4602万-2.61%5.810.9
01/132,4652,4952,4552,467-1%1,649,4005037億51万-1.32%5.90.91
01/122,4852,5082,4812,492+0.89%1,320,8005088億489万-0.48%5.960.92
01/112,4412,4732,4402,470+1.31%1,296,0005043億1304万-1.4%5.910.91
01/102,4552,4562,4202,438-0.16%1,982,3004977億7943万-2.87%5.830.9
01/062,4142,4432,4082,442+1.37%1,077,5004985億9613万-3.02%5.840.9
01/052,4102,4212,3982,409+0.37%1,192,4004918億5834万-4.67%5.760.89
01/042,4342,4362,3952,400-1.6%1,670,8004900億2076万-5.4%5.740.89
2022
12/302,4332,4572,4322,439-0.04%790,2004979億8360万-4.32%5.830.9
12/292,4502,4502,4292,440-0.77%1,037,1004981億8778万-4.61%5.840.9
12/282,4772,4842,4432,459-0.93%1,221,7005020億6711万-4.24%5.880.91
12/272,5002,5102,4732,482-0.28%1,079,2005067億6314万-3.69%5.940.92
12/262,4492,4922,4442,489+2.51%1,329,2005081億9237万-3.68%5.950.92
12/232,4352,4362,4062,428-0.74%1,843,6004957億3767万-6.22%5.810.9
12/222,4712,4812,4412,446+0.08%1,766,0004994億1283万-5.81%5.850.9
12/212,4632,4902,4432,444-2.75%2,939,0004990億448万-6.07%5.850.9
12/202,5862,5982,5012,513-2.75%2,652,5005130億9257万-3.68%6.010.93
12/192,6002,6092,5772,584-1.37%1,195,5005275億8902万-1%6.180.96
12/162,5982,6382,5882,620+0.61%1,283,6005349億3933万+0.31%6.270.97
12/152,5972,6072,5922,604+0.15%695,8005316億7253万-0.38%6.230.96
12/142,5972,6022,5882,6000%657,3005308億5583万-0.65%6.220.96
12/132,5722,6052,5692,600+1.52%1,118,3005308億5583万-0.76%6.220.96
12/122,5612,5642,5452,561-0.04%1,023,1005228億9299万-2.4%6.130.95
12/092,5472,5732,5462,562-0.04%1,151,2005230億9716万-2.59%6.130.95
12/082,5702,5792,5532,563+0.55%1,572,9005233億134万-2.81%6.130.95
12/072,5552,5712,5492,549-0.59%1,305,6005204億4289万-3.56%6.10.94
12/062,5492,5692,5362,564+1.34%1,590,6005235億552万-3.21%6.130.95
12/052,5652,5672,5262,530-1.9%1,620,9005165億6355万-4.71%6.050.94
12/022,6002,6042,5632,579-2.13%1,998,9005265億6815万-3.12%6.170.95
12/012,6752,6752,6312,635-1.68%1,754,0005380億196万-1.24%6.30.97
11/302,6742,6832,6592,680+0.68%1,585,1005471億8985万+0.26%6.410.99
11/292,6822,6822,6462,662-1.15%1,207,4005435億1470万-0.45%6.370.98
11/282,7002,7072,6652,693+0.86%1,230,2005498億4413万+0.67%6.441
11/252,6802,6812,6622,670-0.3%921,2005451億4810万-0.19%6.390.99
11/242,7032,7062,6712,678-0.41%1,428,1005467億8150万+0.04%6.410.99
11/222,6672,6902,6652,689+1.32%1,224,0005490億2743万+0.37%6.430.99
11/212,6582,6632,6342,654+1.03%1,297,9005418億8129万-0.93%6.350.98
11/182,6142,6412,6022,627+0.69%1,198,9005363億6856万-2.01%6.280.97
11/172,5882,6132,5702,609+0.77%923,8005326億9340万-2.76%6.240.96
11/162,6062,6192,5472,589-0.42%1,789,8005286億990万-3.58%6.190.96
11/152,5512,6122,5462,600+2.28%1,603,4005308億5583万-3.31%6.220.96
11/142,5952,6092,5422,542-3.53%3,132,2005190億1366万-5.64%6.080.94
11/112,6702,6872,6282,635-1.09%2,213,5005380億196万-2.41%6.30.97
11/102,6692,6832,6482,664-0.52%1,197,1005439億2305万-1.37%6.370.98
11/092,6852,7052,6772,678-0.07%1,142,1005467億8150万-0.81%6.410.99
11/082,7052,7082,6802,680-1.03%1,479,1005471億8985万-0.67%6.410.99
11/072,7492,7492,6912,708+0.33%1,175,3005529億676万+0.52%6.481
11/042,7182,7312,6822,699-1.35%1,567,0005510億6918万+0.15%6.461
11/022,7102,7732,7082,736+0.85%1,944,7005586億2367万+1.33%6.541.01
11/012,7272,7282,6962,713+0.11%1,799,9005539億2764万+0.37%6.491
10/312,7632,7732,6462,710-0.11%4,210,6005533億1511万+0.18%6.481
10/282,7252,7342,6982,7130%2,109,0005539億2764万-0.04%6.491
10/272,7212,7242,6962,713-0.77%869,9005539億2764万-0.33%6.491
10/262,7552,7632,7342,734-0.76%1,125,3005582億1532万+0.11%6.541.01
10/252,7232,7582,7072,755+2%1,132,5005625億300万+0.66%6.591.02
10/242,6982,7172,6922,701+0.86%942,8005514億7753万-1.57%6.461
10/212,6912,7002,6642,678-0.52%813,2005467億8150万-2.72%6.410.99
10/202,7192,7352,6852,692-1.72%1,161,1005496億3996万-2.6%6.440.99
10/192,7252,7522,7202,739+0.81%1,174,7005592億3620万-1.3%6.551.01
10/182,7102,7262,6842,717+1.19%990,7005547億4434万-2.41%6.51
10/172,6912,7082,6822,685-0.59%974,1005482億1073万-3.9%6.420.99
10/142,7282,7292,6882,701+0.52%1,615,4005514億7753万-3.6%6.461
10/132,6762,7072,6622,687+0.83%1,304,8005486億1908万-4.31%6.430.99
10/122,6482,6872,6442,665-0.37%1,407,7005441億2722万-5.26%6.370.99
10/112,6942,7062,6652,675-1.98%1,193,4005461億6898万-5.14%6.40.99
10/072,6722,7362,6702,729+1.53%1,674,4005571億9444万-3.47%6.531.01
10/062,6472,6952,6472,688+0.9%1,368,8005488億2326万-5.08%6.430.99
10/052,6682,7042,6592,664+0.49%1,608,4005439億2305万-6.16%6.370.98
10/042,6882,6912,6352,651+0.95%1,572,6005412億6877万-6.88%6.340.98
10/032,5352,6302,5342,626+2.5%1,958,0005361億6439万-8.02%6.280.97
09/302,7102,7222,5502,562-6.5%2,893,9005230億9716万-10.61%6.130.95
09/292,7512,7992,7052,740-2.7%1,687,5005594億4037万-4.83%6.551.02
09/282,8252,8332,7722,816+0.04%2,155,0005749億5770万-2.36%6.741.05
09/272,8132,8582,7802,815+1.62%3,691,4005747億5352万-2.53%6.731.05
09/262,8932,8942,7602,770-5.88%2,392,4005655億6563万-4.12%6.631.03
09/222,8972,9572,8952,943+1.66%1,271,6006008億8796万+1.8%7.041.09
09/212,9192,9262,8952,895-1.63%839,3005910億8755万+0.31%6.921.08
09/202,9362,9502,9252,943+1.48%752,9006008億8796万+2.15%7.041.09
09/162,9242,9272,8962,900-0.96%1,252,6005921億842万+0.9%6.941.08
09/152,9242,9372,9112,928+0.45%473,0005978億2533万+2.09%71.09
09/142,9152,9482,8952,915-1.19%1,125,3005951億7105万+1.92%6.971.08
09/132,9602,9672,9292,950-0.87%1,252,2006023億1719万+3.44%7.061.1
09/123,0003,0152,9762,976+0.24%997,7006076億2575万+4.64%7.121.11
09/092,9542,9832,9512,969+0.68%1,342,1006061億9652万+4.84%7.11.1
09/082,9202,9492,9082,949+1.79%1,237,3006021億1301万+4.57%7.051.1
09/072,8512,8972,8472,897+1.61%983,9005914億9590万+3.17%6.931.08
09/062,8142,8542,8052,851+1.35%612,8005821億383万+1.89%6.821.06
09/052,8322,8322,8022,813-0.88%641,2005743億4517万+0.79%6.731.05
09/022,8412,8452,8202,838-0.11%707,9005794億4955万+2.01%6.791.06

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
-20.38%
8/17
2009年
3月期
1,445
5/7
652
2/18
5,732,000
4/10
--+16.03%
3/16
-24.82%
10/27
2010年
3月期
1,293
3/31
799
5/18
6,412,000
5/12
2968億145万-+14.49%
8/11
-13.2%
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+9.24%
3/27

2/2
-13.1%
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+17.14%
2/28
-13.21%
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+24.92%
5/16
-12.14%
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+14.89%
11/14
-9.04%
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+16.49%
8/1
-22.05%
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+14.29%
5/7

5/2
-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+13.59%
5/22
-28.68%
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+14.09%
9/13
-25.9%
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+18.55%
8/12
-10.44%
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+17.88%
5/2
-16.25%
3/9
最新2,531
2023/1/31
3,332,8005167億6773万+2.14%
2,478

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)
2023/01/31 vs 2022/12/30
4%(1.04倍)
過去安値
405円(1983/02/12)
525%(6.25倍)
2,531円(1/31)