5356 美濃窯業

5356
2019/05/21
時価
57億円
PER 予
4.66倍
2010年以降
3.26-656.25倍
(2010-2018年)
PBR
0.52倍
2010年以降
0.25-0.74倍
(2010-2018年)
配当 予
3.35%
ROE 予
11.23%
ROA 予
5.83%
資料
Link
CSV,JSON

株価チャート

株価

5/22

前日 (5/21)
448
始値
452
高値
468
安値
452
終値 +4.46%
468
出来高 -73.18%
5,900

乖離率

株価(5日)
移動平均値
-1.06%
473
株価(25日)
移動平均値
-5.45%
495
出来高(5日)
移動平均値
-60.72%
15,020

2018/12/14~2019/05/22

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
05/22452468452468+4.46%5,90060億4179万-5.45%4.870.55
05/21467469448448-4.68%22,00057億8360万-9.86%4.660.52
05/20481489464470-3.89%27,90060億6761万-5.81%4.890.55
05/17496496487489-0.61%9,50063億1290万-2.2%5.090.57
05/16492495488492-1.01%9,80063億5163万-1.8%5.120.57
05/15498498491497+0.81%8,20064億1618万-1%5.170.58
05/14493503491493-1%14,90063億6454万-1.79%5.130.58
05/13500500493498-0.2%7,00064億2909万-0.99%5.180.58
05/10498502496499+0.2%3,50064億4200万-0.8%5.190.58
05/09497498494498-0.2%11,30064億2909万-0.99%5.180.58
05/08500500497499-0.6%5,20064億4200万-0.99%5.190.58
05/07499502498502+0.4%7,60064億8073万-0.59%5.220.59
04/26502502499500-0.4%9,80064億5491万-0.99%5.20.58
04/25502502500502+0.2%2,00064億8073万-0.59%5.220.59
04/245015024975010%14,20064億6782万-0.79%5.210.59
04/23500503498501-0.4%18,80064億6782万-0.79%5.210.59
04/22504505500503-0.2%9,20064億9364万-0.59%5.230.59
04/19503505503504+0.2%5,00065億655万-0.2%5.240.59
04/18504505502503-0.2%2,20064億9364万-0.4%5.230.59
04/17503504501504+0.4%5,30065億655万-0.2%5.240.59
04/165015055015020%7,20064億8073万-0.59%5.220.59
04/155045055005020%9,50064億8073万-0.59%5.220.59
04/125015045005020%12,00064億8073万-0.4%5.220.59
04/11503505501502+0.4%9,20064億8073万-0.4%5.220.59
04/10507507500500-1.38%15,50064億5491万-0.79%5.20.58
04/09508510506507+0.2%7,70065億4528万+0.6%5.280.59
04/085075095045060%12,20065億3237万+0.4%5.270.59
04/05508510505506-0.39%14,70065億3237万+0.6%5.270.59
04/04504508503508+0.79%6,00065億5819万+0.99%5.290.59
04/035065065035040%8,10065億655万+0.2%5.240.59
04/02510510503504-1.18%20,90065億655万+0.2%5.240.59
04/01510512509510+0.39%8,70065億8401万+1.39%5.310.6
03/29509509504508+0.2%8,70065億5819万+0.79%5.390.59
03/28508508503507-0.2%11,20065億4528万+0.2%5.380.59
03/27510510503508-1.74%17,90065億5819万0%5.390.59
03/26512517509517+1.17%30,70066億7438万+1.37%5.490.6
03/25512512504511-0.2%21,30065億9692万-0.2%5.430.6
03/22505512505512+1.59%23,40066億983万-0.39%5.440.6
03/20502504502504+0.4%23,70065億655万-2.14%5.350.59
03/195025025005020%14,40064億8073万-3.09%5.330.59
03/18500502500502+0.4%23,30064億8073万-3.65%5.330.59
03/155005004985000%5,70064億5491万-4.4%5.310.58
03/145005004985000%6,50064億5491万-4.94%5.310.58
03/13496500495500+0.4%12,80064億5491万-5.48%5.310.58
03/12495498495498+0.61%13,00064億2909万-6.57%5.290.58
03/114944984924950%12,00063億9036万-7.65%5.260.58
03/08496496493495-0.4%15,10063億9036万-7.99%5.260.58
03/07498499495497-0.4%20,80064億1618万-8.13%5.280.58
03/064994994974990%21,40064億4200万-8.1%5.30.58
03/05500500498499-0.2%12,90064億4200万-8.61%5.30.58
03/045005004985000%25,50064億5491万-9.09%5.310.58
03/015005014995000%12,80064億5491万-9.75%5.310.58
02/285015014995000%34,60064億5491万-10.39%5.310.58
02/27504504500500-0.6%55,10064億5491万-10.87%5.310.58
02/26501508501503-2.33%150,50064億9364万-10.97%5.340.59
02/25535540515515-3.38%10,00066億4856万-9.49%5.470.6
02/22553553530533-3.96%5,60068億8093万-6.65%5.660.62
02/21555556555555-0.18%4,10071億6495万-2.97%5.890.65
02/20555556555556+0.18%2,10071億7786万-2.97%5.90.65
02/19557557554555-0.72%1,90071億6495万-3.14%5.890.65
02/185605625565590%5,40072億1659万-2.61%5.940.65
02/15560561550559-0.36%2,60072億1659万-2.61%5.940.65
02/145615615565610%3,00072億4241万-2.43%5.960.66
02/13579579555561-3.11%4,70072億4241万-2.6%5.960.66
02/12570585559579+3.39%28,30074億7479万+0.35%6.150.68
02/08578580560560-3.28%2,10072億2950万-2.61%5.950.65
02/075775795605790%4,30074億7479万+0.87%6.150.68
02/06575579574579+0.17%80074億7479万+1.05%6.150.68
02/05573578570578+0.87%3,60074億6188万+1.4%6.140.68
02/04558573558573+1.78%2,30073億9733万+1.24%6.080.67
02/015705705555630%1,10072億6823万-0.35%5.980.66
01/31580580560563+1.26%1,10072億6823万-0.53%5.980.66
01/30565565556556-2.28%70071億7786万-2.11%5.90.65
01/29588588569569-3.56%2,80073億4569万-0.18%6.040.66
01/28600600590590-1.34%2,80076億1679万+3.15%6.260.69
01/25599599581598+0.17%9,80077億2007万+4.18%6.350.7
01/24597597593597+1.19%1,20077億716万+3.65%6.340.7
01/235905905905900%10076億1679万+2.25%6.260.69
01/22599599590590-1.17%90076億1679万+1.9%6.260.69
01/21580597580597+4.55%1,80077億716万+2.75%6.340.7
01/18573573571571+0.35%80073億7151万-2.23%6.060.67
01/17569570569569+0.35%1,60073億4569万-3.23%6.040.66
01/16566569545567-0.35%6,50073億1987万-4.22%6.020.66
01/15574574569569+0.71%20073億4569万-4.85%6.040.66
01/11551565551565+0.89%1,20072億9405万-6.3%60.66
01/10575575547560-3.28%70072億2950万-7.89%5.950.65
01/09592598579579-1.86%4,30074億7479万-5.55%6.150.68
01/085915915905900%90076億1679万-4.53%6.260.69
01/07539590539590+10.9%1,70076億1679万-4.99%6.260.69
01/04505532505532-2.39%1,50068億6802万-14.74%5.650.62
2018
12/28511546511545+0.74%5,80070億3585万-13.22%5.790.65
12/27550560540541+8.2%4,40069億8421万-14.53%5.740.65
12/26500500500500+1.21%70064億5491万-21.75%5.310.6
12/25478500476494-9.19%6,80063億7745万-23.77%5.250.59
12/21582582521544-8.26%15,20070億2294万-17.33%5.780.65
12/20595599592593-2.63%4,00076億5552万-10.96%6.30.71
12/19600609586609+1%1,60078億6208万-9.38%6.470.73
12/18612616601603-4.13%3,40077億8462万-10.93%6.40.72
12/17630630629629+0.64%30081億2028万-8.04%6.680.75
12/14631631625625-2.5%50080億6864万-9.55%6.640.75

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468
2019/5/22
5,90060億4179万-5.45%
495

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)
2019/05/22 vs 2018/12/28
-14%(0.86倍)
過去安値
127円(2008/10/07)
269%(3.69倍)
468円(5/22)