5480 日本冶金工業

5480
2025/04/30
時価
627億円
PER 予
4.75倍
2010年以降
赤字-128.91倍
(2010-2024年)
PBR
0.61倍
2010年以降
0.31-2倍
(2010-2024年)
配当 予
5.43%
ROE 予
12.76%
ROA 予
5.39%
資料
Link
CSV,JSON

株価チャート

株価

4/30

前日 (4/28)
4,060
始値
4,050
高値
4,055
安値
3,995
終値 -0.25%
4,050
出来高 +18.3%
73,700

乖離率

株価(5日)
移動平均値
+0.82%
4,017
株価(25日)
移動平均値
+2.14%
3,965
出来高(5日)
移動平均値
+35.73%
54,300

2024/11/29~2025/04/30

  • 20
  • 50
  • 100

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
2025
04/304,0504,0553,9954,050-0.25%73,700627億6419万+2.14%4.750.61
04/284,0554,0804,0504,060+1.12%62,300629億1917万+1.98%4.770.61
04/254,0004,0153,9854,015+1.01%43,000622億2179万+0.45%4.710.6
04/243,9904,0203,9753,975-0.25%47,100616億189万-1.02%4.670.6
04/234,0254,0253,9703,985+0.76%45,400617億5687万-1.29%4.680.6
04/223,9353,9553,9253,955+0.51%32,400612億9195万-2.49%4.640.59
04/213,9803,9803,9053,935-1.01%41,900609億8200万-3.41%4.620.59
04/183,9403,9753,9053,975+2.19%52,600616億189万-2.84%4.670.6
04/173,8603,9003,8403,890+0.78%43,300602億8462万-5.26%4.570.58
04/163,8953,8953,8203,860-0.77%52,300598億1970万-6.38%4.530.58
04/153,8903,8953,8653,890+0.26%47,900602億8462万-6.06%4.570.58
04/143,8753,8853,8403,880+1.44%48,200601億2965万-6.69%4.550.58
04/113,7103,8353,6603,825-0.91%121,000592億7729万-8.38%4.490.57
04/103,8403,8653,7903,860+7.97%127,700598億1970万-7.94%4.530.58
04/093,5953,6053,5103,575-2.46%134,000554億296万-15.02%4.20.54
04/083,5603,7453,5603,665+6.39%140,800567億9772万-13.38%4.30.55
04/073,3203,5203,3003,445-7.89%217,100533億8831万-18.98%4.040.52
04/043,8503,8803,6603,740-6.15%233,800579億6002万-12.6%4.390.56
04/033,9153,9853,9103,985-2.92%146,200617億5687万-7.24%4.680.6
04/024,1454,1454,1004,105-0.61%58,200636億1655万-4.53%4.820.61
04/014,1754,1954,1304,130-0.72%76,100640億398万-3.98%4.850.62
03/314,1604,1854,0954,160-2.35%138,900644億6890万-3.26%4.880.62
03/284,3204,3254,2354,260-4.05%139,200660億1863万-0.95%50.64
03/274,4354,4604,4054,440-0.56%112,300688億815万+3.28%5.210.67
03/264,4554,4754,4204,465+0.22%81,200691億9559万+4.05%5.240.67
03/254,4604,4704,4204,455-0.11%94,800690億4061万+4.04%5.230.67
03/244,4804,4804,4004,460-0.56%88,800691億1810万+4.35%5.230.67
03/214,4954,5154,4754,485-0.11%86,700695億553万+5.11%5.260.67
03/194,4704,5004,4704,490+0.56%57,500695億8302万+5.4%5.270.67
03/184,4204,4754,4204,465+1.13%79,300691億9559万+4.94%5.240.67
03/174,3754,4254,3754,415+1.15%61,400684億2072万+3.81%5.180.66
03/144,3304,3754,3304,365+0.58%48,400676億4585万+2.61%5.120.65
03/134,3154,3554,3154,340+0.46%56,500672億5842万+2.41%5.090.65
03/124,2554,3254,2554,320+0.58%65,300669億4847万+2.35%5.070.65
03/114,2654,3054,2254,295-0.46%120,300665億6104万+2.14%5.040.64
03/104,3604,4054,3054,315+0.23%173,500668億7099万+2.89%5.060.65
03/074,2604,3104,2404,305+0.58%82,300667億1601万+2.97%5.050.64
03/064,2554,2904,2554,280+1.54%60,300663億2858万+2.71%5.020.64
03/054,1754,2354,1754,215+0.96%61,900653億2125万+1.47%4.950.63
03/044,1454,1854,1254,175-0.6%88,600647億136万+0.75%4.90.63
03/034,1354,2054,1354,200+2.07%77,600650億8879万+1.6%4.930.63
02/284,1204,1504,0904,115-0.96%77,000637億7152万-0.15%4.830.62
02/274,0804,1554,0804,155+1.59%46,600643億9141万+1%4.880.62
02/264,1004,1104,0504,090-0.97%61,500633億8409万-0.37%4.80.61
02/254,1054,1354,0754,130+0.49%52,100640億398万+0.76%4.850.62
02/214,1404,1404,1104,110-1.44%71,600636億9403万+0.49%4.820.62
02/204,2304,2304,1554,170-1.42%64,600646億2387万+2.18%4.890.62
02/194,2554,2804,2204,230+0.12%69,900655億5371万+3.96%4.960.63
02/184,3104,3254,2254,225-0.59%81,900654億7623万+4.19%4.960.63
02/174,2854,2854,2404,2500%63,900658億6366万+5.15%4.990.64
02/144,2954,2954,2504,250-0.93%61,100658億6366万+5.49%4.990.64
02/134,3304,3304,2904,290-0.23%50,400664億8355万+6.8%5.030.64
02/124,3704,4104,3004,300-1.38%86,200666億3853万+7.37%5.050.64
02/104,4004,4054,3154,360-1.25%129,000675億6837万+9.14%5.120.65
02/074,4504,5404,3804,415-0.56%241,700684億2072万+10.9%5.180.66
02/064,2504,4554,2004,440+11.84%599,300688億815万+12.01%5.210.67
02/053,9153,9853,9153,970+1.4%80,500615億2441万+0.68%4.660.59
02/043,9703,9853,9153,915-0.13%85,000606億7205万-0.61%4.590.59
02/033,9953,9953,9203,920-2.61%114,200607億4954万-0.38%4.60.59
01/313,9754,0353,9754,025+0.75%87,900623億7676万+2.44%4.720.6
01/303,9654,0053,9553,995+0.88%59,100619億1184万+1.97%4.690.6
01/293,9353,9803,9353,960+0.51%72,400613億6943万+1.28%4.650.59
01/283,9703,9753,9303,940-0.88%70,000610億5949万+1%4.620.59
01/273,9453,9953,9453,975+1.66%78,300616億189万+2.11%4.670.6
01/243,9153,9303,8853,910+0.51%70,600605億9457万+0.62%4.590.59
01/233,9303,9303,8853,890-1.39%72,100602億8462万+0.18%4.570.58
01/223,9403,9603,9103,945+0.77%70,800611億3697万+1.6%4.630.59
01/213,9403,9653,9153,915-0.63%59,700606億7205万+0.9%4.590.59
01/203,8903,9553,8903,940+0.77%65,400610億5949万+1.57%4.620.59
01/173,8903,9153,8653,910+0.9%71,300605億9457万+0.85%4.590.59
01/163,9203,9353,8653,875-0.39%68,500600億5216万-0.03%4.550.58
01/153,8953,9253,8803,890+0.65%73,500602億8462万+0.28%4.570.58
01/143,9103,9253,8503,865-1.28%102,200598億9719万-0.39%4.540.58
01/103,9303,9703,9153,915-0.25%72,700606億7205万+0.8%4.590.59
01/093,9403,9453,9003,925-0.51%94,600608億2703万+1.03%4.610.59
01/084,0004,0353,9453,945-1.13%107,300611億3697万+1.62%4.630.59
01/074,0554,0653,9903,990-1.24%156,200618億3435万+2.84%4.680.6
01/064,0604,0654,0204,040+0.5%105,200626億922万+4.26%4.740.61
2024
12/303,9804,0403,9754,020+1.13%97,600622億9927万+3.85%4.720.6
12/273,9304,0003,9303,975+1.4%142,100616億189万+2.74%4.670.6
12/263,8703,9203,8703,920+1.42%102,500607億4954万+1.29%4.60.59
12/253,8203,8653,8103,865+1.18%109,900598億9719万-0.21%4.540.58
12/243,7903,8203,7803,820+1.33%129,300591億9981万-1.52%4.480.57
12/233,7603,7803,7303,770+0.27%167,800584億2494万-3.01%4.420.56
12/203,8003,8253,7553,760-0.53%140,000582億6997万-3.49%4.410.56
12/193,7053,7953,7053,780+0.8%148,200585億7991万-3.18%4.440.57
12/183,7353,7653,7003,750+0.54%152,900581億1499万-4.14%4.40.56
12/173,7903,8153,7303,730-1.84%123,800578億505万-4.87%4.380.56
12/163,8453,8553,7903,800-1.3%96,900588億8986万-3.41%4.460.57
12/133,8503,8653,8053,850-0.52%167,200596億6473万-2.41%4.520.58
12/123,8953,9053,8703,870-0.39%79,700599億7467万-2.15%4.540.58
12/113,8803,9003,8503,885+0.13%122,100602億713万-2.02%4.560.58
12/103,9253,9703,8803,880-0.26%101,200601億2965万-2.37%4.550.58
12/093,9303,9453,8903,890-0.26%87,000602億8462万-2.21%4.570.58
12/063,9103,9253,8953,900-0.76%96,200604億3959万-2.13%4.580.58
12/053,9203,9403,9053,930+0.38%83,900609億451万-1.7%4.610.59
12/043,9703,9853,9153,915-1.39%84,700606億7205万-2.42%4.590.59
12/033,9453,9853,9303,970+0.76%109,400615億2441万-1.42%4.660.59
12/023,8803,9403,8703,940+2.07%91,400610億5949万-2.5%4.620.59
11/293,8753,9003,8503,860-0.77%96,100598億1970万-4.74%4.530.58

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
17,130
1,713
6/7
6,350
635
1/16
2,767,700
27,677,000
6/26
--+25.7%
5/17
-27.87%
8/17
2009年
3月期
8,910
891
5/21
1,790
179
11/21
1,275,800
12,758,000
12/3
--+52.15%
4/20
-39.81%
10/8
2010年
3月期
6,410
641
8/14
2,180
218
4/1
1,202,950
12,029,500
4/16
--+25.17%
8/14
-27.16%
2/10
2011年
3月期
3,760
376
4/5
1,260
126
3/15
804,400
8,044,000
6/16
466億1384万156億2059万+12.85%
12/8
-42.31%
3/15
2012年
3月期
2,390
239
8/1
1,080
108
11/22
2,004,400
20,044,000
8/30
296億2954万133億8908万+16.83%
2/28
-25.77%
9/7
2013年
3月期
1,440
144
4/4

144
4/3

他2件
610
61
10/15
2,200,200
22,002,000
1/31
178億5211万75億6235万+36.79%
1/4
-23.42%
7/27
2014年
3月期
4,000
400
9/24
1,010
101
4/2
10,656,950
106,569,500
10/29
495億8920万125億2127万+80.43%
9/24
-25.82%
2/4
2015年
3月期
3,660
366
7/23
2,300
230
2/6

230
10/17
3,460,600
34,606,000
7/23
567億2024万356億4386万+10.8%
11/4
-14.22%
10/17
2016年
3月期
2,620
262
6/4
940
94
2/12
810,490
8,104,900
6/3
406億301万145億6749万+21.17%
3/14
-21.15%
8/25
2017年
3月期
2,430
243
2/22
1,110
111
7/8

111
6/24
827,100
8,271,000
11/24
376億5852万172億204万+25.09%
11/28
-17.36%
6/24
2018年
3月期
3,510
351
2/26
1,880
188
4/14
3,142,100
31,421,000
5/10
543億9564万291億3498万+27.41%
5/11
-12.13%
11/15
2019年
3月期
3,980
398
5/21
2,040
204
12/25
2,264,720
22,647,200
5/9
616億7938万316億1456万+26.39%
5/17
-20.72%
12/25
2020年
3月期
2,650
265
4/4
1,260
3/13
765,300
10/16
410億6793万195億2663万+12.81%
9/12
-29.2%
3/13
2021年
3月期
2,218
3/15
1,418
7/31
489,200
2/5
343億7308万219億7521万+24.05%
5/10
-10.2%
7/2
2022年
3月期
3,220
3/4
1,879
4/30
1,562,600
2/4
499億141万291億1948万+24.74%
2/7
-17.61%
5/10
2023年
3月期
4,770
3/9
1,972
5/12
3,351,900
11/2
739億2227万305億6074万+32.38%
11/2
-20.21%
5/11
2024年
3月期
5,160
9/20
3,820
4/26
2,630,600
5/10
799億6623万591億9981万+12.09%
5/10
-12.5%
10/4
最新4,050
2025/4/30
73,700627億6419万+2.14%
3,965

年間値上がり率

1984/12/28 vs 1983/12/28
7%(1.07倍)
1985/12/28 vs 1984/12/28
-3%(0.97倍)
1986/12/27 vs 1985/12/28
-4%(0.96倍)
1987/12/28 vs 1986/12/27
132%(2.32倍)
1988/12/28 vs 1987/12/28
127%(2.27倍)
1989/12/29 vs 1988/12/28
-8%(0.92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
-45%(0.55倍)
1993/12/30 vs 1992/12/30
-2%(0.98倍)
1994/12/30 vs 1993/12/30
58%(1.58倍)
1995/12/29 vs 1994/12/30
-19%(0.81倍)
1996/12/30 vs 1995/12/29
-30%(0.7倍)
1997/12/30 vs 1996/12/30
-83%(0.17倍)
1998/12/30 vs 1997/12/30
9%(1.09倍)
1999/12/30 vs 1998/12/30
34%(1.34倍)
2000/12/29 vs 1999/12/30
-29%(0.71倍)
2001/12/28 vs 2000/12/29
-36%(0.64倍)
2002/12/30 vs 2001/12/28
-49%(0.51倍)
2003/12/30 vs 2002/12/30
384%(4.84倍)
2004/12/30 vs 2003/12/30
180%(2.8倍)
2005/12/30 vs 2004/12/30
-13%(0.87倍)
2006/12/29 vs 2005/12/30
73%(1.73倍)
2007/12/28 vs 2006/12/29
1%(1.01倍)
2008/12/30 vs 2007/12/28
-68%(0.32倍)
2009/12/30 vs 2008/12/30
41%(1.41倍)
2010/12/30 vs 2009/12/30
-32%(0.68倍)
2011/12/30 vs 2010/12/30
-50%(0.5倍)
2012/12/28 vs 2011/12/30
-7%(0.93倍)
2013/12/30 vs 2012/12/28
213%(3.13倍)
2014/12/30 vs 2013/12/30
-30%(0.7倍)
2015/12/30 vs 2014/12/30
-43%(0.57倍)
2016/12/30 vs 2015/12/30
35%(1.35倍)
2017/12/29 vs 2016/12/30
27%(1.27倍)
2018/12/28 vs 2017/12/29
-5%(0.95倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
-26%(0.74倍)
2021/12/30 vs 2020/12/30
31%(1.31倍)
2022/12/30 vs 2021/12/30
84%(1.84倍)
2023/12/29 vs 2022/12/30
1%(1.01倍)
2024/12/30 vs 2023/12/29
-5%(0.95倍)
2025/04/30 vs 2024/12/30
1%(1.01倍)
過去安値
240円(2002/11/20)
1588%(16.88倍)
4,050円(4/30)