5352 黒崎播磨

5352
2024/09/18
時価
775億円
PER 予
6.07倍
2010年以降
2.96-18.64倍
(2010-2024年)
PBR
0.8倍
2010年以降
0.36-1.47倍
(2010-2024年)
配当 予
4.23%
ROE 予
13.23%
ROA 予
6.55%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,090
始値
2,120
高値
2,149
安値
2,115
終値 +1.72%
2,126
出来高 +15.78%
52,100

乖離率

株価(5日)
移動平均値
+1.97%
2,085
株価(25日)
移動平均値
-2.12%
2,172
出来高(5日)
移動平均値
+5.55%
49,360

2024/04/24~2024/09/18

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
09/182,1202,1492,1152,126+1.72%52,100775億994万-2.12%6.070.8
09/172,1002,1172,0562,090+0.82%45,000761億9745万-3.91%5.960.79
09/132,0812,1022,0722,073-0.96%37,300755億7766万-4.78%5.920.78
09/122,0912,1142,0732,093+2.55%47,300763億682万-3.95%5.970.79
09/112,0802,0802,0292,041-1.97%65,100744億1100万-6.55%5.830.77
09/102,1022,1162,0822,082-0.24%32,000759億578万-4.76%5.940.79
09/092,0362,0932,0302,087+0.05%51,700760億8807万-4.18%5.960.79
09/062,1242,1282,0602,086-1.79%69,200760億5162万-4.4%5.950.79
09/052,0982,1482,0802,124-0.42%70,000774億3702万-3.28%6.060.8
09/042,1682,1732,1132,133-3.53%90,400777億6515万-3.79%6.090.81
09/032,2392,2682,2092,211-1.12%60,000806億888万-1.07%6.310.83
09/022,2172,2512,2022,236+2.29%93,900815億2033万-0.58%6.380.84
08/302,1862,1892,1402,1860%181,300796億9743万-3.23%6.240.83
08/292,1892,2092,1752,186-0.73%62,600796億9743万-3.74%6.240.83
08/282,2102,2102,1722,202-1.12%32,600802億8076万-3.72%6.280.83
08/272,1652,2292,1452,227+2.67%81,800811億9221万-3.43%6.360.84
08/262,2362,2362,1572,169-3.04%85,000790億7764万-6.63%6.190.82
08/232,2332,2382,1992,237+1.22%44,500815億5679万-4.48%6.380.84
08/222,2422,2422,1942,210-1.16%65,800805億7242万-6.36%6.310.83
08/212,2552,2552,2032,236-1.71%59,400815億2033万-6.05%6.380.84
08/202,2902,2902,2472,275+1.56%40,600829億4220万-5.17%6.490.86
08/192,2902,3242,2312,240-2.52%66,800816億6617万-7.32%6.390.85
08/162,3002,3182,2702,298+2.73%67,000837億8074万-5.7%6.560.87
08/152,1702,2442,1702,237+0.77%65,500815億5679万-8.77%6.380.84
08/142,1802,2502,1782,220+1.46%80,400809億3700万-10.16%6.340.84
08/132,1412,2002,1412,188+2.29%71,700797億7034万-12.13%6.240.83
08/092,1652,2042,1022,139-0.23%85,700779億8390万-14.88%6.10.81
08/082,1802,2102,1062,144-3.07%154,300781億6619万-15.49%6.120.81
08/072,0742,2562,0742,212+5.99%215,700806億4534万-13.73%6.310.84
08/061,9462,1441,9462,087+11.72%209,700760億8807万-19.33%5.960.79
08/052,0282,0461,8431,868-15.36%357,500681億375万-28.57%5.330.71
08/022,3202,3502,2062,207-8.8%235,100804億6305万-16.78%6.30.83
08/012,4952,4952,3582,420-9.13%328,100882億2863万-9.53%6.910.91
07/312,5892,6782,5772,663+3.82%234,400970億8795万-1.04%7.61.01
07/302,5652,5882,5372,5650%93,700935億1505万-4.93%7.320.97
07/292,5242,5742,5182,565+3.34%77,500935億1505万-5.28%7.320.97
07/262,5012,5252,4652,482-0.76%96,300904億8903万-8.62%7.080.94
07/252,5572,5602,5002,501-3.29%130,200911億8173万-8.35%7.140.94
07/242,6542,6612,5842,586-3.44%122,000942億8067万-5.69%7.380.98
07/232,6532,6952,6532,678+1.4%68,100976億3482万-2.69%7.641.01
07/222,6672,6832,6342,641-0.68%105,500962億8587万-4.24%7.541
07/192,6902,7092,6362,659-0.89%104,300969億4211万-3.94%7.591
07/182,7002,7222,6752,683-1%72,400978億1711万-3.32%7.661.01
07/172,7202,7452,7022,710+0.52%53,400988億148万-2.76%7.731.02
07/162,7452,7632,6952,696-1.5%76,900982億9106万-3.61%7.691.02
07/122,7212,7812,7102,737+0.37%95,200997億8585万-2.56%7.811.03
07/112,6892,7302,6832,727+1.38%104,500994億2127万-3.26%7.781.03
07/102,6852,7002,6742,690-0.63%85,100980億7232万-4.91%7.681.02
07/092,7042,7492,6682,707+0.11%143,500986億9210万-4.75%7.731.02
07/082,7212,7272,6852,704-1.39%179,900985億8273万-5.36%7.721.02
07/052,7572,7622,7262,742-0.54%106,900999億6814万-4.66%7.831.04
07/042,8002,8002,7562,757-1.57%106,4001005億1501万-4.6%7.871.04
07/032,7702,8192,7512,801+0.39%124,6001021億1917万-3.38%7.991.06
07/022,8052,8082,7552,790-0.14%89,4001017億1813万-3.99%7.961.05
07/012,8002,8112,7372,794+0.07%195,1001018億6396万-4.25%7.971.05
06/282,8122,8192,7752,792+0.61%94,4001017億9104万-4.74%7.971.05
06/272,8202,8532,7752,775-2.01%75,5001011億7126万-5.71%7.921.05
06/262,8342,8502,8112,832-0.11%55,2001032億4937万-4.13%8.081.07
06/252,7882,8462,7882,835+1.07%46,1001033億5874万-4.35%8.091.07
06/242,8002,8242,7672,805+0.61%78,8001022億6500万-5.75%8.011.06
06/212,7882,8142,7672,788+0.14%124,7001016億4521万-6.79%7.961.05
06/202,8172,8322,7422,784-1.73%135,6001014億9938万-7.35%7.951.05
06/192,8262,8592,8232,833-0.14%44,7001032億8583万-6.07%8.091.07
06/182,8772,8772,8242,837+0.35%45,7001034億3166万-6.25%8.11.07
06/172,8632,8672,8202,827-2.58%98,0001030億6708万-7.1%8.071.07
06/142,8002,9022,8002,902+2.4%90,1001058億144万-5.23%8.281.1
06/132,9462,9462,8342,834-4.42%163,6001033億2228万-7.93%8.091.07
06/122,9692,9832,9542,965-0.37%65,3001080億9830万-4.29%8.461.12
06/113,0053,0202,9692,976-0.63%69,0001084億9934万-4.37%8.491.12
06/102,9883,0202,9762,995+0.03%50,6001091億9204万-4.22%8.551.13
06/072,9713,0102,9592,994+1.29%48,2001091億5558万-4.62%8.551.13
06/063,0103,0252,9562,956-1.96%109,7001077億7017万-6.19%8.441.12
06/053,0503,0603,0003,015-2.43%48,7001099億2120万-4.86%8.61.14
06/043,1003,1203,0653,090-2.52%83,5001126億5556万-2.74%8.821.17
06/033,1353,2403,1353,170+2.09%181,1001155億7221万-0.31%9.051.2
05/312,9753,1252,9753,105+4.4%217,7001132億243万-2.45%8.861.17
05/302,9492,9992,9012,974-0.63%142,6001084億2642万-6.68%8.491.12
05/293,0703,1052,9832,993-2.82%163,9001091億1912万-6.38%8.541.13
05/283,1153,1453,0753,080-0.96%57,2001122億9098万-3.93%8.791.16
05/273,1303,1903,0903,110+0.16%75,4001133億8472万-3.39%8.881.17
05/243,0353,1203,0203,105+1.64%51,9001132億243万-3.81%8.861.17
05/233,0653,0852,9863,055-0.65%80,3001113億7953万-5.65%8.721.15
05/223,1103,1203,0653,075-1.44%110,3001121億869万-5.53%8.781.16
05/213,2103,2153,1203,120-2.5%107,9001137億4930万-4.59%8.91.18
05/203,1453,2503,1353,200+2.07%188,8001166億6595万-2.47%9.131.21
05/173,0653,1353,0303,135+2.28%76,2001142億9618万-4.71%8.951.18
05/163,0853,1203,0353,065-0.16%173,3001117億4411万-7.21%8.751.16
05/153,2653,2853,0503,070-5.68%278,1001119億2640万-7.36%8.761.16
05/143,1803,3453,1553,255-1.96%292,1001186億7115万-2.13%9.291.23
05/133,2803,3453,2203,320+0.61%165,2001210億4093万-0.42%9.481.25
05/103,3203,3403,2753,300-0.6%89,2001203億1176万-1.14%9.421.25
05/093,3103,3553,2703,320-0.15%83,4001210億4093万-0.66%9.481.25
05/083,3353,4103,3203,325-0.6%135,8001212億2322万-0.6%9.491.26
05/073,3453,3603,2703,345+1.36%101,5001219億5238万-0.21%9.551.26
05/023,3003,3303,2703,300+0.3%48,5001203億1176万-1.73%9.421.25
05/013,3403,3403,2553,290-3.52%94,7001199億4718万-2.4%9.391.24
04/303,2603,4153,2253,410+6.07%157,7001243億2216万+0.8%9.731.29
04/263,1603,2253,1353,215+1.26%94,3001172億1283万-5.13%9.181.21
04/253,2003,2053,1603,175-1.55%56,2001157億5450万-6.65%9.061.2
04/243,2303,2553,2003,225+0.47%76,7001175億7741万-5.65%9.21.22

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
1,498
599
5/10
520
208
1/22

208
1/16
1,625,600
4,064,000
7/20
--+16.17%
2/28
-28.05%
11/22
2009年
3月期
840
336
6/6
278
111
10/27
3,830,000
9,575,000
11/17
--+45.01%
11/25
-35.5%
10/8
2010年
3月期
995
398
3/30
323
129
11/27
6,683,600
16,709,000
2/12
--+37.2%
4/9
-16.53%
10/2
2011年
3月期
1,295
518
4/14
505
202
3/15
14,560,400
36,401,000
4/14
472億1325万184億1134万+14.35%
9/16
-35.55%
3/15
2012年
3月期
1,088
435
8/4
528
211
11/22
3,028,400
7,571,000
8/4
396億4819万192億3165万+18.15%
8/4
-16.99%
8/22
2013年
3月期
703
281
2/12
370
148
8/7

148
8/6
10,106,400
25,266,000
8/9
256億1182万134億8950万+41.13%
8/13
-18.35%
5/16
2014年
3月期
753
301
11/8
428
171
6/27
18,335,600
45,839,000
11/8
274億3472万155億8584万+23.75%
7/11
-14.87%
2/4
2015年
3月期
685
274
9/4
508
203
5/7
2,485,600
6,214,000
9/4
249億7380万185億249万+12.91%
9/4
-11.36%
10/17
2016年
3月期
713
285
8/11
553
221
9/30

221
9/29
463,600
1,159,000
3/22
259億7640万201億4310万+9.66%
3/24
-11.74%
8/25
2017年
3月期
1,198
479
3/14
563
225
4/8
1,500,800
3,752,000
1/30
436億5858万205億768万+25.62%
2/1
-10.66%
6/17
2018年
3月期
1,470
5,880
2/2
1,010
404
4/6
1,292,000
323,000
2/2
535億9342万368億2269万+18.39%
2/2
-14.27%
11/8
2019年
3月期
2,308
9,230
8/14
1,181
4,725
4/9
1,464,000
366,000
7/31
841億2709万430億6614万+24.54%
8/1
-18.15%
10/29
2020年
3月期
1,683
6,730
1/23
915
3,660
3/19
691,600
172,900
5/13
613億4077万333億5917万+10.26%
9/12
-29.45%
3/16
2021年
3月期
1,303
5,210
3/22
692
2,769
10/30
1,205,600
301,400
11/30
474億8669万252億3812万+23.56%
12/3
-14.11%
8/3
2022年
3月期
1,333
5,330
9/14
939
3,755
3/9
325,600
81,400
5/7
485億8043万342億2505万+13.7%
1/13
-12.11%
3/8
2023年
3月期
1,768
7,070
3/8

7,070
3/6

他2件
978
3,910
5/19
366,400
91,600
3/3
644億3971万356億3780万+13.14%
3/6
-6.18%
4/6
2024年
3月期
3,765
15,060
2/28
1,478
5,910
5/11
810,400
202,600
8/31
1372億6479万538億6686万+18.56%
6/16
-9.96%
10/4
最新2,126
2024/9/18
52,100775億994万-2.12%
2,172

年間値上がり率

1984/12/28 vs 1983/12/28
107%(2.07倍)
1985/12/28 vs 1984/12/28
-6%(0.94倍)
1986/12/27 vs 1985/12/28
-32%(0.68倍)
1987/12/28 vs 1986/12/27
45%(1.45倍)
1988/12/28 vs 1987/12/28
127%(2.27倍)
1989/12/29 vs 1988/12/28
37%(1.37倍)
1990/12/28 vs 1989/12/29
-54%(0.46倍)
1991/12/30 vs 1990/12/28
19%(1.19倍)
1992/12/30 vs 1991/12/30
-46%(0.54倍)
1993/12/30 vs 1992/12/30
-7%(0.93倍)
1994/12/30 vs 1993/12/30
18%(1.18倍)
1995/12/29 vs 1994/12/30
35%(1.35倍)
1996/12/30 vs 1995/12/29
-36%(0.64倍)
1997/12/30 vs 1996/12/30
-65%(0.35倍)
1998/12/30 vs 1997/12/30
-2%(0.98倍)
1999/12/30 vs 1998/12/30
42%(1.42倍)
2000/12/29 vs 1999/12/30
-26%(0.74倍)
2001/12/28 vs 2000/12/29
-27%(0.73倍)
2002/12/30 vs 2001/12/28
-25%(0.75倍)
2003/12/30 vs 2002/12/30
97%(1.97倍)
2004/12/30 vs 2003/12/30
109%(2.09倍)
2005/12/30 vs 2004/12/30
110%(2.1倍)
2006/12/29 vs 2005/12/30
-26%(0.74倍)
2007/12/28 vs 2006/12/29
-38%(0.62倍)
2008/12/30 vs 2007/12/28
-19%(0.81倍)
2009/12/30 vs 2008/12/30
-31%(0.69倍)
2010/12/30 vs 2009/12/30
103%(2.03倍)
2011/12/30 vs 2010/12/30
-29%(0.71倍)
2012/12/28 vs 2011/12/30
-1%(0.99倍)
2013/12/30 vs 2012/12/28
9%(1.09倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
13%(1.13倍)
2016/12/30 vs 2015/12/30
10%(1.1倍)
2017/12/29 vs 2016/12/30
54%(1.54倍)
2018/12/28 vs 2017/12/29
40%(1.4倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
-39%(0.61倍)
2021/12/30 vs 2020/12/30
12%(1.12倍)
2022/12/30 vs 2021/12/30
15%(1.15倍)
2023/12/29 vs 2022/12/30
132%(2.32倍)
2024/09/18 vs 2023/12/29
-28%(0.72倍)
過去安値
155円(2002/11/20)
1272%(13.72倍)
2,126円(9/18)