- 5356
- 2026/11/13
- 時価
- 156億円
- PER 予
- 8.71倍
- 2010年以降
- 3.26-656.25倍
（2010-2026年） - PBR
- 0.75倍
- 2010年以降
- 0.24-1.08倍
（2010-2026年） - 配当 予
- 4.3%
- ROE 予
- 8.59%
- ROA 予
- 6.14%
- 資料
- Link
- CSV,JSON
美濃窯業（5356）の株価チャート
株価
11/13
- 前日 (11/12)
- 1,229
- 始値
- 1,227
- 高値
- 1,227
- 安値
- 1,185
- 終値 -1.55%
- 1,210
- 出来高 -21.82%
- 4,300
乖離率
- 株価（5日）
移動平均値 - +1.17%
1,196 - 株価（25日）
移動平均値 - +0.25%
1,207 - 出来高（5日）
移動平均値 - -12.96%
4,940
2026/06/18～2026/11/13
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 11/13 | 1,227 | 1,227 | 1,185 | 1,210 | -1.55% | 4,300 | - | +0.25% | - | - |
| 11/12 | 1,191 | 1,229 | 1,187 | 1,229 | +4.15% | 5,500 | - | +1.82% | - | - |
| 11/11 | 1,180 | 1,199 | 1,179 | 1,180 | 0% | 3,100 | - | -2.32% | - | - |
| 11/10 | 1,166 | 1,196 | 1,166 | 1,180 | 0% | 2,700 | - | -2.56% | - | - |
| 11/09 | 1,170 | 1,184 | 1,158 | 1,180 | +0.6% | 9,100 | - | -2.8% | - | - |
| 11/06 | 1,190 | 1,190 | 1,160 | 1,173 | -2.41% | 17,300 | - | -3.54% | - | - |
| 11/05 | 1,215 | 1,215 | 1,202 | 1,202 | -0.41% | 3,100 | - | -1.48% | - | - |
| 11/04 | 1,228 | 1,228 | 1,207 | 1,207 | -1.15% | 3,200 | - | -1.23% | - | - |
| 11/02 | 1,218 | 1,221 | 1,210 | 1,221 | +0.58% | 1,200 | - | -0.33% | - | - |
| 10/30 | 1,210 | 1,215 | 1,210 | 1,214 | +0.33% | 900 | - | -1.06% | - | - |
| 10/29 | 1,208 | 1,227 | 1,208 | 1,210 | +0.17% | 1,300 | - | -1.55% | - | - |
| 10/28 | 1,235 | 1,235 | 1,207 | 1,208 | -2.19% | 3,200 | - | -1.95% | - | - |
| 10/27 | 1,231 | 1,235 | 1,210 | 1,235 | +2.32% | 6,600 | - | +0.08% | - | - |
| 10/26 | 1,192 | 1,208 | 1,192 | 1,207 | +0.92% | 5,800 | - | -2.27% | - | - |
| 10/23 | 1,200 | 1,208 | 1,196 | 1,196 | -0.83% | 3,700 | - | -3.24% | - | - |
| 10/22 | 1,208 | 1,209 | 1,200 | 1,206 | -0.17% | 3,400 | - | -2.58% | - | - |
| 10/21 | 1,209 | 1,219 | 1,205 | 1,208 | -0.08% | 4,500 | - | -2.5% | - | - |
| 10/20 | 1,209 | 1,214 | 1,209 | 1,209 | -1.23% | 1,200 | - | -2.58% | - | - |
| 10/19 | 1,220 | 1,224 | 1,200 | 1,224 | +0.33% | 4,800 | - | -1.53% | - | - |
| 10/16 | 1,215 | 1,220 | 1,212 | 1,220 | +0.91% | 900 | - | -2.01% | - | - |
| 10/15 | 1,217 | 1,229 | 1,209 | 1,209 | -0.66% | 2,600 | - | -3.13% | - | - |
| 10/14 | 1,218 | 1,226 | 1,215 | 1,217 | +0.16% | 2,000 | - | -2.8% | - | - |
| 10/13 | 1,212 | 1,215 | 1,210 | 1,215 | +0.25% | 3,800 | - | -3.19% | - | - |
| 10/09 | 1,195 | 1,215 | 1,195 | 1,212 | +1.08% | 8,700 | - | -3.73% | - | - |
| 10/08 | 1,208 | 1,208 | 1,199 | 1,199 | -0.66% | 15,600 | - | -5.07% | - | - |
| 10/07 | 1,245 | 1,249 | 1,182 | 1,207 | -3.44% | 25,700 | - | -4.81% | - | - |
| 10/06 | 1,256 | 1,256 | 1,250 | 1,250 | -0.56% | 1,900 | - | -1.81% | - | - |
| 10/05 | 1,261 | 1,262 | 1,257 | 1,257 | +0.08% | 400 | - | -1.49% | - | - |
| 10/02 | 1,251 | 1,256 | 1,245 | 1,256 | +0.88% | 1,500 | - | -1.8% | - | - |
| 10/01 | 1,262 | 1,265 | 1,243 | 1,245 | -0.95% | 1,800 | - | -2.73% | - | - |
| 09/30 | 1,265 | 1,265 | 1,255 | 1,257 | +0.24% | 600 | - | -1.95% | - | - |
| 09/29 | 1,253 | 1,261 | 1,252 | 1,254 | -2.49% | 2,800 | - | -2.34% | - | - |
| 09/28 | 1,302 | 1,302 | 1,280 | 1,286 | +0.94% | 4,200 | - | 0% | - | - |
| 09/25 | 1,285 | 1,285 | 1,267 | 1,274 | -0.08% | 4,500 | - | -0.86% | - | - |
| 09/24 | 1,279 | 1,279 | 1,266 | 1,275 | +0.79% | 4,400 | - | -0.86% | - | - |
| 09/18 | 1,278 | 1,278 | 1,261 | 1,265 | +0.72% | 2,800 | - | -1.71% | - | - |
| 09/17 | 1,269 | 1,275 | 1,255 | 1,256 | -0.55% | 4,200 | - | -2.56% | - | - |
| 09/16 | 1,268 | 1,270 | 1,250 | 1,263 | +1.61% | 5,100 | - | -2.17% | - | - |
| 09/15 | 1,234 | 1,254 | 1,233 | 1,243 | +0.57% | 5,100 | - | -3.72% | - | - |
| 09/14 | 1,230 | 1,255 | 1,230 | 1,236 | -0.08% | 4,700 | - | -4.33% | - | - |
| 09/11 | 1,260 | 1,260 | 1,234 | 1,237 | -1.59% | 9,900 | - | -4.4% | - | - |
| 09/10 | 1,268 | 1,271 | 1,252 | 1,257 | -1.02% | 5,700 | - | -3.01% | - | - |
| 09/09 | 1,266 | 1,278 | 1,265 | 1,270 | 0% | 3,200 | - | -2.16% | - | - |
| 09/08 | 1,298 | 1,298 | 1,267 | 1,270 | -1.93% | 6,200 | - | -2.23% | - | - |
| 09/07 | 1,314 | 1,314 | 1,294 | 1,295 | -0.54% | 3,200 | - | -0.38% | - | - |
| 09/04 | 1,300 | 1,318 | 1,300 | 1,302 | +0.15% | 1,900 | - | +0.08% | - | - |
| 09/03 | 1,300 | 1,300 | 1,300 | 1,300 | -0.54% | 1,100 | - | 0% | - | - |
| 09/02 | 1,318 | 1,325 | 1,302 | 1,307 | -0.83% | 3,000 | - | +0.69% | - | - |
| 09/01 | 1,318 | 1,318 | 1,310 | 1,318 | 0% | 2,900 | - | +1.7% | - | - |
| 08/31 | 1,317 | 1,320 | 1,315 | 1,318 | -0.83% | 3,000 | - | +1.85% | - | - |
| 08/28 | 1,331 | 1,332 | 1,315 | 1,329 | -0.15% | 2,800 | - | +2.94% | - | - |
| 08/27 | 1,333 | 1,334 | 1,312 | 1,331 | +0.91% | 5,800 | - | +3.34% | - | - |
| 08/26 | 1,315 | 1,319 | 1,300 | 1,319 | +1.93% | 3,600 | - | +2.57% | - | - |
| 08/25 | 1,300 | 1,300 | 1,290 | 1,294 | -0.31% | 1,500 | - | +0.78% | - | - |
| 08/24 | 1,311 | 1,314 | 1,295 | 1,298 | -0.15% | 4,700 | - | +1.17% | - | - |
| 08/21 | 1,300 | 1,313 | 1,294 | 1,300 | 0% | 3,700 | - | +1.33% | - | - |
| 08/20 | 1,279 | 1,300 | 1,272 | 1,300 | +2.52% | 3,300 | - | +1.33% | - | - |
| 08/19 | 1,289 | 1,289 | 1,250 | 1,268 | -2.16% | 9,800 | - | -1.09% | - | - |
| 08/18 | 1,309 | 1,309 | 1,290 | 1,296 | -0.99% | 2,100 | - | +0.93% | - | - |
| 08/17 | 1,314 | 1,318 | 1,303 | 1,309 | -0.38% | 4,700 | - | +1.95% | - | - |
| 08/14 | 1,300 | 1,322 | 1,290 | 1,314 | +1.31% | 5,400 | - | +2.34% | - | - |
| 08/13 | 1,267 | 1,298 | 1,267 | 1,297 | +1.81% | 5,200 | - | +1.09% | - | - |
| 08/12 | 1,250 | 1,280 | 1,240 | 1,274 | +1.92% | 8,000 | - | -0.78% | - | - |
| 08/10 | 1,290 | 1,290 | 1,220 | 1,250 | -3.1% | 20,400 | - | -2.72% | - | - |
| 08/07 | 1,285 | 1,307 | 1,285 | 1,290 | 0% | 2,200 | - | 0% | - | - |
| 08/06 | 1,314 | 1,314 | 1,280 | 1,290 | -1.3% | 4,400 | - | -0.23% | - | - |
| 08/05 | 1,304 | 1,320 | 1,304 | 1,307 | +0.23% | 6,100 | - | +0.77% | - | - |
| 08/04 | 1,279 | 1,311 | 1,279 | 1,304 | +1.48% | 7,000 | - | +0.31% | - | - |
| 08/03 | 1,355 | 1,355 | 1,274 | 1,285 | -3.38% | 8,000 | - | -1.38% | - | - |
| 07/31 | 1,273 | 1,336 | 1,273 | 1,330 | +5.14% | 13,500 | - | +1.68% | - | - |
| 07/30 | 1,250 | 1,269 | 1,250 | 1,265 | +1.52% | 2,700 | - | -3.44% | - | - |
| 07/29 | 1,263 | 1,269 | 1,215 | 1,246 | -1.35% | 12,400 | - | -5.32% | - | - |
| 07/28 | 1,273 | 1,273 | 1,263 | 1,263 | -0.86% | 2,900 | - | -4.32% | - | - |
| 07/27 | 1,307 | 1,307 | 1,272 | 1,274 | +1.92% | 11,800 | - | -3.92% | - | - |
| 07/24 | 1,268 | 1,268 | 1,249 | 1,250 | -0.64% | 6,400 | - | -6.09% | - | - |
| 07/23 | 1,280 | 1,280 | 1,252 | 1,258 | -1.18% | 10,800 | - | -5.91% | - | - |
| 07/22 | 1,280 | 1,306 | 1,273 | 1,273 | +0.24% | 9,400 | - | -5.28% | - | - |
| 07/21 | 1,272 | 1,287 | 1,270 | 1,270 | -0.24% | 11,800 | - | -5.79% | - | - |
| 07/17 | 1,285 | 1,285 | 1,238 | 1,273 | -0.93% | 14,400 | - | -5.84% | - | - |
| 07/16 | 1,297 | 1,300 | 1,285 | 1,285 | -0.93% | 2,700 | - | -5.24% | - | - |
| 07/15 | 1,309 | 1,309 | 1,295 | 1,297 | +0.23% | 3,800 | - | -4.63% | - | - |
| 07/14 | 1,297 | 1,311 | 1,291 | 1,294 | -0.23% | 3,100 | - | -4.92% | - | - |
| 07/13 | 1,328 | 1,328 | 1,291 | 1,297 | -0.92% | 6,300 | - | -4.77% | - | - |
| 07/10 | 1,303 | 1,310 | 1,303 | 1,309 | +1.08% | 900 | - | -3.82% | - | - |
| 07/09 | 1,299 | 1,305 | 1,292 | 1,295 | -0.31% | 5,100 | - | -4.78% | - | - |
| 07/08 | 1,306 | 1,313 | 1,295 | 1,299 | -0.92% | 2,200 | - | -4.42% | - | - |
| 07/07 | 1,311 | 1,354 | 1,311 | 1,311 | -0.68% | 4,100 | - | -3.53% | - | - |
| 07/06 | 1,375 | 1,399 | 1,280 | 1,320 | -3.3% | 15,600 | - | -3.01% | - | - |
| 07/03 | 1,372 | 1,389 | 1,353 | 1,365 | -0.58% | 6,900 | - | +0.07% | - | - |
| 07/02 | 1,400 | 1,428 | 1,360 | 1,373 | -0.51% | 5,200 | - | +0.81% | - | - |
| 07/01 | 1,399 | 1,420 | 1,380 | 1,380 | -0.72% | 7,200 | - | +1.69% | - | - |
| 06/30 | 1,380 | 1,394 | 1,380 | 1,390 | +0.65% | 3,900 | - | +2.89% | - | - |
| 06/29 | 1,408 | 1,408 | 1,380 | 1,381 | -1.22% | 1,600 | - | +2.75% | - | - |
| 06/26 | 1,419 | 1,419 | 1,363 | 1,398 | +0.65% | 12,600 | - | +4.48% | - | - |
| 06/25 | 1,407 | 1,407 | 1,376 | 1,389 | -0.79% | 7,800 | - | +4.36% | - | - |
| 06/24 | 1,371 | 1,401 | 1,371 | 1,400 | +2.64% | 3,000 | - | +5.74% | - | - |
| 06/23 | 1,411 | 1,411 | 1,350 | 1,364 | -2.85% | 6,300 | - | +3.65% | - | - |
| 06/22 | 1,418 | 1,419 | 1,385 | 1,404 | +0.57% | 6,100 | - | +7.09% | - | - |
| 06/19 | 1,410 | 1,435 | 1,396 | 1,396 | -0.99% | 3,600 | - | +7.06% | - | - |
| 06/18 | 1,420 | 1,440 | 1,405 | 1,410 | -0.49% | 11,100 | - | +8.8% | - | - |
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 | 335 4/24 | 186 3/28 | 6,000 12/17 10/25 | - | - | +9.87% 6/26 | -20.46% 1/22 |
| 2009年 3月期 | 220 6/26 | 127 10/7 | 37,000 7/23 | - | - | +18.86% 4/8 | -34.25% 10/7 |
| 2010年 3月期 | 210 4/8 | 165 11/19 | 24,000 3/5 | - | - | +6.05% 5/6 | -8.96% 6/3 |
| 2011年 3月期 | 193 7/23 | 140 11/4 11/1 他2件 | 18,000 12/22 | 24億9143万 | 18億726万 | +10.84% 7/23 | -17.12% 11/1 |
| 2012年 3月期 | 215 3/29 | 158 4/19 | 21,000 12/15 | 27億7543万 | 20億3962万 | +17.05% 4/3 | -9.6% 6/14 |
| 2013年 3月期 | 220 7/24 | 177 7/6 6/14 | 17,000 7/27 | 28億3998万 | 22億8489万 | +18.37% 5/16 | -7.22% 12/19 |
| 2014年 3月期 | 233 5/31 5/27 他2件 | 188 6/10 | 16,000 1/7 | 30億779万 | 24億2689万 | +14.74% 7/28 | -5.39% 7/10 |
| 2015年 3月期 | 285 3/6 3/5 他2件 | 200 4/23 | 17,000 7/28 | 36億7930万 | 25億8196万 | +20.64% 7/30 | -8.56% 10/21 |
| 2016年 3月期 | 270 6/8 4/23 他6件 | 200 2/12 1/27 他2件 | 21,000 8/13 | 34億8565万 | 25億8196万 | +6.28% 2/29 | -11.59% 6/24 |
| 2017年 3月期 | 323 3/22 | 176 6/28 6/24 | 32,000 3/1 | 41億6987万 | 22億7212万 | +14.82% 3/22 | -10.73% 6/28 |
| 2018年 3月期 | 567 3/29 | 279 5/9 | 179,000 11/28 | 73億1987万 | 36億184万 | +19.65% 1/16 | -10.95% 2/6 |
| 2019年 3月期 | 955 11/9 | 476 12/25 | 150,500 2/26 | 123億2888万 | 61億4507万 | +21.54% 8/27 | -23.79% 12/25 |
| 2020年 3月期 | 512 4/1 | 350 3/13 | 68,400 9/3 | 66億983万 | 45億1843万 | +6.21% 11/11 | -17.74% 3/13 |
| 2021年 3月期 | 520 2/9 2/8 | 372 4/3 | 24,100 1/14 | 67億1311万 | 48億245万 | +10.95% 12/3 | -5.36% 3/8 |
| 2022年 3月期 | 510 4/7 | 375 2/24 2/22 | 79,000 8/27 | 65億8401万 | 48億4118万 | +3.68% 3/29 | -12.41% 8/27 |
| 2023年 3月期 | 530 3/29 3/8 | 354 5/12 | 17,300 3/29 | 68億4220万 | 45億7007万 | +25.55% 5/8 | -6.14% 5/12 |
| 2024年 3月期 | 870 3/18 | 505 4/3 | 124,900 5/8 | 112億3155万 | 65億1946万 | +16.63% 5/12 | -7.73% 8/21 |
| 2025年 3月期 | 939 7/16 7/9 | 751 8/5 | 33,500 7/4 | 121億2232万 | 96億9528万 | +13.31% 7/3 | -15.46% 8/5 |
| 2026年 3月期 | 1,447 10/28 | 739 4/7 | 278,500 7/18 | 186億8052万 | 95億4036万 | +20.57% 5/29 | -11.44% 11/18 |
| 最新 | 1,210 2026/11/13 | 4,300 | 156億2089万 | +0.25% 1,207 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/27
- -20%（0.8倍）
- 1985/12/28 vs 1984/12/27
- 10%（1.1倍）
- 1986/12/27 vs 1985/12/28
- -5%（0.95倍）
- 1987/12/26 vs 1986/12/27
- -4%（0.96倍）
- 1988/12/26 vs 1987/12/26
- 103%（2.03倍）
- 1989/12/29 vs 1988/12/26
- 6%（1.06倍）
- 1990/12/28 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/24 vs 1990/12/28
- -15%（0.85倍）
- 1992/12/21 vs 1991/12/24
- -32%（0.68倍）
- 1993/12/20 vs 1992/12/21
- 5%（1.05倍）
- 1994/12/21 vs 1993/12/20
- -5%（0.95倍）
- 1995/12/27 vs 1994/12/21
- 6%（1.06倍）
- 1996/12/18 vs 1995/12/27
- -7%（0.93倍）
- 1997/12/15 vs 1996/12/18
- -37%（0.63倍）
- 1998/12/29 vs 1997/12/15
- 4%（1.04倍）
- 1999/12/29 vs 1998/12/29
- -24%（0.76倍）
- 2000/12/29 vs 1999/12/29
- 25%（1.25倍）
- 2001/12/06 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/26 vs 2001/12/06
- -29%（0.71倍）
- 2003/12/16 vs 2002/12/26
- 23%（1.23倍）
- 2004/12/30 vs 2003/12/16
- 33%（1.33倍）
- 2005/12/29 vs 2004/12/30
- 54%（1.54倍）
- 2006/12/26 vs 2005/12/29
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/26
- -35%（0.65倍）
- 2008/12/17 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/07 vs 2008/12/17
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/07
- -13%（0.87倍）
- 2011/12/20 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/27 vs 2011/12/20
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/27
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/28 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/28
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 75%（1.75倍）
- 2018/12/28 vs 2017/12/29
- 27%（1.27倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 45%（1.45倍）
- 2026/11/13 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
127円（2008/10/07） - 853%（9.53倍）
1,210円（11/13）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
