5356 美濃窯業

5356
2018/12/11
時価
81億円
PER 予
6.96倍
2010年以降
3.26-656.25倍
(2010-2018年)
PBR
0.77倍
2010年以降
0.25-0.74倍
(2010-2018年)
配当 予
1.58%
ROE 予
11.05%
ROA 予
5.39%
資料
Link

株価チャート

株価

12/11

前日 (12/10)
639
始値
619
高値
631
安値
605
終値 -1.25%
631
出来高 +200%
3,600

乖離率

株価(5日)
移動平均値
-3.07%
651
株価(25日)
移動平均値
-10.37%
704
出来高(5日)
移動平均値
-37.93%
5,800

2018/07/09~2018/12/11

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
2018
12/11619631605631-1.25%3,60081億4610万-10.37%6.960.77
12/10635639610639-0.78%1,20082億4938万-10.13%7.050.78
12/07653653635644-2.87%5,50083億1392万-10.18%7.110.79
12/06678678640663-2.5%4,30085億5921万-8.3%7.320.81
12/05672680646680+1.19%14,40087億7868万-6.59%7.50.83
12/04700700672672-5.35%3,70086億7540万-8.07%7.420.82
12/03715733670710+2.75%5,20091億6597万-3.14%7.840.87
11/306916916916910%30089億2069万-5.86%7.630.84
11/29703703681691-1.43%90089億2069万-6.11%7.630.84
11/28701701701701+0.72%1,40090億4978万-5.27%7.740.85
11/27680696670696+4.66%1,50089億8524万-6.45%7.680.85
11/26659676655665+2.31%4,20085億8503万-11.1%7.340.81
11/22641650636650+1.4%1,30083億9138万-13.68%7.170.79
11/21661661632641-3.9%12,20082億7519万-15.55%7.070.78
11/20705705667667-5.39%4,60086億1085万-12.92%7.360.81
11/19737737695705-2.35%5,60091億142万-8.56%7.780.86
11/16725740722722-2.43%3,20093億2089万-6.84%7.970.88
11/15721740713740+0.54%14,10095億5327万-5.13%8.170.9
11/14760760736736-3.03%16,70095億163万-6%8.120.9
11/13720759715759+3.27%7,10097億9855万-3.56%8.380.93
11/12726786726735-2.65%20,80094億8872万-7.2%8.110.9
11/09825955734755-6.79%95,10097億4692万-5.27%8.330.92
11/08810810800810+1.12%4,600104億5696万+1.12%8.940.99
11/07815821801801-0.87%1,700103億4077万-0.25%8.840.98
11/06808810808808+1.89%12,800104億3114万+0.37%8.920.99
11/05807807770793-0.38%2,600102億3749万-1.73%8.750.97
11/02794810794796+1.02%4,300102億7622万-1.61%8.790.97
11/01790790785788+0.25%4,300101億7294万-2.96%8.70.96
10/31766789766786+3.83%7,200101億4712万-3.44%8.670.96
10/30738759738757+4.7%2,00097億7273万-7.34%8.350.92
10/29715769713723-0.28%5,10093億3380万-11.83%7.980.88
10/26760765725725-4.61%6,20093億5962万-12.01%80.88
10/25750765730760-2.56%10,00098億1146万-8.1%8.390.93
10/24788792760780-1.52%9,200100億6966万-5.91%8.610.95
10/23800800780792-1%2,800102億2458万-4.58%8.740.97
10/228098098008000%800103億2786万-3.5%8.830.98
10/19789800785800-0.5%2,600103億2786万-3.38%8.830.98
10/18817817787804+0.25%2,700103億7950万-2.78%8.870.98
10/17815815800802+0.25%7,000103億5368万-3.02%8.850.98
10/16801816795800-1.23%2,500103億2786万-2.91%8.830.98
10/15840840800810-3.57%13,300104億5696万-1.46%8.940.99
10/12830840830840+3.07%3,700108億4425万+2.44%9.271.02
10/11800815775815-3.44%11,900105億2150万-0.24%8.990.99
10/10873875830844-3.32%10,000108億9589万+3.43%9.321.03
10/09854875854873+2.11%2,700112億7027万+7.38%9.641.06
10/05860860840855-0.58%1,400110億3790万+5.56%9.441.04
10/04865865850860-0.58%2,000111億245万+6.57%9.491.05
10/03865865855865+0.58%1,500111億6700万+7.45%9.551.05
10/02850860841860+2.38%1,200111億245万+7.23%9.491.05
10/01865865840840-1.18%9,900108億4425万+5.13%9.271.02
09/28854854818850-1.05%3,400109億7335万+6.92%9.381.04
09/27855860839859+0.47%13,100110億8954万+8.6%9.481.05
09/268658698428550%2,900110億3790万+8.78%9.441.04
09/25827858827855+3.26%19,400110億3790万+9.48%9.441.04
09/21824828802828+1.35%5,700106億8933万+6.84%9.141.01
09/20801829801817+0.86%7,400105億4732万+6.1%9.021
09/19820840803810-1.22%12,200104億5696万+5.88%8.940.99
09/18801824800820+2.37%9,000105億8605万+7.89%9.051
09/14769810769801+4.16%15,300103億4077万+6.09%8.840.98
09/13761788745769+0.52%2,60099億2765万+2.67%8.490.94
09/12790796741765-3.16%9,70098億7601万+2.96%8.440.93
09/11780790780790+1.28%4,200101億9876万+7.34%8.720.96
09/10737780737780+5.83%4,500100億6966万+7.14%8.610.95
09/07748751727737-1.86%6,30095億1454万+2.22%8.140.9
09/06755768728751-2.21%17,50096億9528万+4.89%8.290.92
09/05761768757768+0.92%3,30099億1474万+8.02%8.480.94
09/04779779755761-2.31%13,60098億2437万+7.94%8.40.93
09/03776787772779-0.13%4,900100億5675万+11.44%8.60.95
08/31786795773780-0.64%27,000100億6966万+12.88%8.610.95
08/30796800770785-1.88%21,000101億3421万+14.93%8.660.96
08/298008008008000%6,000103億2786万+18.52%8.830.98
08/28804804800800+0.13%7,000103億2786万+20.12%8.830.98
08/27778800771799+4.31%21,000103億1495万+21.61%8.820.97
08/24768771753766+0.79%16,00098億8892万+18.03%8.460.93
08/23750760747760+2.7%8,00098億1146万+18.56%8.390.93
08/22745745740740-0.67%2,00095億5327万+16.72%8.170.9
08/21726747726745+4.78%19,00096億1782万+18.82%8.220.91
08/20720720711711-1.25%6,00091億7888万+14.68%7.850.87
08/17700720700720+4.65%19,00092億9507万+17.26%7.950.88
08/16690690685688-0.29%4,00088億8196万+13.16%7.590.84
08/15690690690690-1.43%3,00089億778万+14.24%7.620.84
08/14720720691700-0.14%23,00090億3687万+16.67%7.730.85
08/13679720670701+8.01%32,00090億4978万+17.82%7.740.85
08/10610650610649+8.17%12,00083億7847万+9.63%7.160.79
08/096006006006000%1,00077億4589万+1.52%6.620.73
08/086006006006000%1,00077億4589万+1.35%6.620.73
08/076006006006000%5,00077億4589万+1.18%6.620.73
08/066206206006000%4,00077億4589万+0.84%6.620.73
08/03600600600600-4.76%2,00077億4589万+0.5%6.620.73
08/01620630620630+1.94%7,00081億3319万+5.18%6.950.77
07/306186186186180%1,00079億7827万+3%6.820.75
07/27618618618618+6.55%2,00079億7827万+2.66%6.820.75
07/255805805805800%2,00074億8770万-3.97%6.40.71
07/245805805805800%1,00074億8770万-4.61%6.40.71
07/235805805805800%3,00074億8770万-5.23%6.40.71
07/205805805805800%2,00074億8770万-5.84%6.40.71
07/195805805805800%2,00074億8770万-6.45%6.40.71
07/185805805805800%2,00074億8770万-7.05%6.40.71
07/115805805805800%2,00074億8770万-7.64%6.40.71
07/09570580570580+2.65%2,00074億8770万-8.23%6.40.71

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
2010年
3月期
210
4/8
165
11/19
24,000
3/5
--+6.08%
5/6

4/27
-8.94%
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+10.92%
7/23
-17.16%
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+17.2%
4/3
-9.69%
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+18.27%
5/16
-7.11%
12/20

12/19

12/18

12/17
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+14.86%
7/28
-5.45%
7/18

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+20.44%
7/30
-8.73%
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+6.16%
3/7

2/29
-11.56%
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+14.95%
3/22
-10.66%
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+19.58%
1/16
-10.9%
2/6
最新631
2018/12/11
3,60081億4610万-10.37%
704

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)
2018/12/11 vs 2017/12/29
47%(1.47倍)
過去安値
127円(2008/10/07)
397%(4.97倍)
631円(12/11)