5356 美濃窯業

5356
2019/02/15
時価
72億円
PER 予
6.43倍
2010年以降
3.26-656.25倍
(2010-2018年)
PBR
0.66倍
2010年以降
0.25-0.74倍
(2010-2018年)
配当 予
3.04%
ROE 予
10.32%
ROA 予
5.48%
資料
Link

株価チャート

株価

2/15

前日 (2/14)
561
始値
560
高値
561
安値
550
終値 -0.36%
559
出来高 -13.33%
2,600

乖離率

株価(5日)
移動平均値
-0.89%
564
株価(25日)
移動平均値
-2.61%
574
出来高(5日)
移動平均値
-68.06%
8,140

2018/09/13~2019/02/15

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
2019
02/15560561550559-0.36%2,60072億1659万-2.61%6.430.66
02/145615615565610%3,00072億4241万-2.43%6.450.67
02/13579579555561-3.11%4,70072億4241万-2.6%6.450.67
02/12570585559579+3.39%28,30074億7479万+0.35%6.650.69
02/08578580560560-3.28%2,10072億2950万-2.61%6.440.66
02/075775795605790%4,30074億7479万+0.87%6.650.69
02/06575579574579+0.17%80074億7479万+1.05%6.650.69
02/05573578570578+0.87%3,60074億6188万+1.4%6.640.69
02/04558573558573+1.78%2,30073億9733万+1.24%6.590.68
02/015705705555630%1,10072億6823万-0.35%6.470.67
01/31580580560563+1.26%1,10072億6823万-0.53%6.470.67
01/30565565556556-2.28%70071億7786万-2.11%6.390.66
01/29588588569569-3.56%2,80073億4569万-0.18%6.540.68
01/28600600590590-1.34%2,80076億1679万+3.15%6.780.7
01/25599599581598+0.17%9,80077億2007万+4.18%6.870.71
01/24597597593597+1.19%1,20077億716万+3.65%6.860.71
01/235905905905900%10076億1679万+2.25%6.780.7
01/22599599590590-1.17%90076億1679万+1.9%6.780.7
01/21580597580597+4.55%1,80077億716万+2.75%6.860.71
01/18573573571571+0.35%80073億7151万-2.23%6.560.68
01/17569570569569+0.35%1,60073億4569万-3.23%6.540.68
01/16566569545567-0.35%6,50073億1987万-4.22%6.520.67
01/15574574569569+0.71%20073億4569万-4.85%6.540.68
01/11551565551565+0.89%1,20072億9405万-6.3%6.490.67
01/10575575547560-3.28%70072億2950万-7.89%6.440.66
01/09592598579579-1.86%4,30074億7479万-5.55%6.650.69
01/085915915905900%90076億1679万-4.53%6.780.7
01/07539590539590+10.9%1,70076億1679万-4.99%6.780.7
01/04505532505532-2.39%1,50068億6802万-14.74%6.110.63
2018
12/28511546511545+0.74%5,80070億3585万-13.22%6.020.62
12/27550560540541+8.2%4,40069億8421万-14.53%5.970.62
12/26500500500500+1.21%70064億5491万-21.75%5.520.57
12/25478500476494-9.19%6,80063億7745万-23.77%5.450.56
12/21582582521544-8.26%15,20070億2294万-17.33%60.62
12/20595599592593-2.63%4,00076億5552万-10.96%6.540.68
12/19600609586609+1%1,60078億6208万-9.38%6.720.69
12/18612616601603-4.13%3,40077億8462万-10.93%6.660.69
12/17630630629629+0.64%30081億2028万-8.04%6.940.72
12/14631631625625-2.5%50080億6864万-9.55%6.90.71
12/12631641616641+1.58%1,20082億7519万-8.17%7.070.73
12/11619631605631-1.25%3,60081億4610万-10.37%6.960.72
12/10635639610639-0.78%1,20082億4938万-10.13%7.050.73
12/07653653635644-2.87%5,50083億1392万-10.18%7.110.73
12/06678678640663-2.5%4,30085億5921万-8.3%7.320.76
12/05672680646680+1.19%14,40087億7868万-6.59%7.50.77
12/04700700672672-5.35%3,70086億7540万-8.07%7.420.77
12/03715733670710+2.75%5,20091億6597万-3.14%7.840.81
11/306916916916910%30089億2069万-5.86%7.630.79
11/29703703681691-1.43%90089億2069万-6.11%7.630.79
11/28701701701701+0.72%1,40090億4978万-5.27%7.740.8
11/27680696670696+4.66%1,50089億8524万-6.45%7.680.79
11/26659676655665+2.31%4,20085億8503万-11.1%7.340.76
11/22641650636650+1.4%1,30083億9138万-13.68%7.170.74
11/21661661632641-3.9%12,20082億7519万-15.55%7.070.73
11/20705705667667-5.39%4,60086億1085万-12.92%7.360.76
11/19737737695705-2.35%5,60091億142万-8.56%7.780.8
11/16725740722722-2.43%3,20093億2089万-6.84%7.970.82
11/15721740713740+0.54%14,10095億5327万-5.13%8.170.84
11/14760760736736-3.03%16,70095億163万-6%8.120.84
11/13720759715759+3.27%7,10097億9855万-3.56%8.380.86
11/12726786726735-2.65%20,80094億8872万-7.2%8.110.84
11/09825955734755-6.79%95,10097億4692万-5.27%8.330.86
11/08810810800810+1.12%4,600104億5696万+1.12%8.940.92
11/07815821801801-0.87%1,700103億4077万-0.25%8.840.91
11/06808810808808+1.89%12,800104億3114万+0.37%8.920.92
11/05807807770793-0.38%2,600102億3749万-1.73%8.750.9
11/02794810794796+1.02%4,300102億7622万-1.61%8.790.91
11/01790790785788+0.25%4,300101億7294万-2.96%8.70.9
10/31766789766786+3.83%7,200101億4712万-3.44%8.670.9
10/30738759738757+4.7%2,00097億7273万-7.34%8.350.86
10/29715769713723-0.28%5,10093億3380万-11.83%7.980.82
10/26760765725725-4.61%6,20093億5962万-12.01%80.83
10/25750765730760-2.56%10,00098億1146万-8.1%8.390.87
10/24788792760780-1.52%9,200100億6966万-5.91%8.610.89
10/23800800780792-1%2,800102億2458万-4.58%8.740.9
10/228098098008000%800103億2786万-3.5%8.830.91
10/19789800785800-0.5%2,600103億2786万-3.38%8.830.91
10/18817817787804+0.25%2,700103億7950万-2.78%8.870.92
10/17815815800802+0.25%7,000103億5368万-3.02%8.850.91
10/16801816795800-1.23%2,500103億2786万-2.91%8.830.91
10/15840840800810-3.57%13,300104億5696万-1.46%8.940.92
10/12830840830840+3.07%3,700108億4425万+2.44%9.270.96
10/11800815775815-3.44%11,900105億2150万-0.24%8.990.93
10/10873875830844-3.32%10,000108億9589万+3.43%9.320.96
10/09854875854873+2.11%2,700112億7027万+7.38%9.640.99
10/05860860840855-0.58%1,400110億3790万+5.56%9.440.97
10/04865865850860-0.58%2,000111億245万+6.57%9.490.98
10/03865865855865+0.58%1,500111億6700万+7.45%9.550.99
10/02850860841860+2.38%1,200111億245万+7.23%9.490.98
10/01865865840840-1.18%9,900108億4425万+5.13%9.270.96
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

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559
2019/2/15
2,60072億1659万-2.61%
574

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)
2019/02/15 vs 2018/12/28
3%(1.03倍)
過去安値
127円(2008/10/07)
340%(4.4倍)
559円(2/15)