5612 日本鋳鉄管

5612
2024/05/21
時価
45億円
PER
9.44倍
2010年以降
赤字-22.08倍
(2010-2024年)
PBR
0.48倍
2010年以降
0.27-1.05倍
(2010-2024年)
配当
3.15%
ROE
5.04%
ROA
2.32%
資料
Link
CSV,JSON

株価チャート

株価

5/21

前日 (5/20)
1,399
始値
1,400
高値
1,408
安値
1,391
終値 -0.21%
1,396
出来高 -50%
5,100

乖離率

株価(5日)
移動平均値
+1.45%
1,376
株価(25日)
移動平均値
+5.6%
1,322
出来高(5日)
移動平均値
-55.42%
11,440

2023/12/20~2024/05/21

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
2024
05/211,4001,4081,3911,396-0.21%5,10045億9713万+5.6%9.440.48
05/201,3731,4061,3731,399+2.57%10,20046億701万+6.23%9.460.48
05/171,3361,3641,3351,364+1.94%6,80044億9175万+4.04%9.230.46
05/161,3851,3851,3321,338-3.18%24,00044億613万+2.37%9.050.46
05/151,4011,4011,3641,382-2.4%11,10045億5102万+6.06%9.350.47
05/141,4101,4161,4031,416-0.28%3,20046億6299万+9.01%9.580.48
05/131,4221,4271,3821,420+1%14,90046億7616万+9.57%9.610.48
05/101,4501,4541,4061,406-0.71%21,40046億3006万+8.82%9.510.48
05/091,3911,4461,3751,416+2.16%34,70046億6299万+10.19%9.580.48
05/081,3641,3861,3421,386+3.66%32,90045億6420万+8.37%9.380.47
05/071,3421,3461,3301,337+0.91%12,30044億283万+5.19%9.040.46
05/021,3491,3491,3251,325-1.78%12,70043億6332万+4.83%8.960.45
05/011,3551,3551,3351,349-0.52%11,70044億4235万+7.15%9.130.46
04/301,3861,3961,3001,356+9.53%109,40044億6540万+8.31%9.170.46
04/261,2631,2881,2381,238-3.88%36,70040億7682万-0.64%8.370.42
04/251,3131,3131,2801,288-2.05%9,00042億4147万+3.54%8.710.44
04/241,3281,3281,3011,315+2.65%10,40043億3039万+6.05%8.90.45
04/231,2611,3151,2361,281+4.06%17,80042億1842万+3.81%8.670.44
04/221,2321,2321,2231,231+1.57%1,60040億5377万+0.16%8.330.42
04/191,2611,2611,2121,212-3.58%7,30039億9120万-1.22%8.20.41
04/181,2131,2631,2131,257+3.46%5,60041億3939万+2.61%8.50.43
04/171,2261,2561,2151,215-0.9%6,20040億108万-0.49%8.220.41
04/161,2571,2571,2261,226-2%6,40040億3730万+0.57%8.290.42
04/151,2401,2601,2401,251+0.48%4,40041億1963万+2.96%8.460.43
04/121,2841,2841,2321,245-1.27%13,40040億9987万+2.81%8.420.42
04/111,2511,2631,2511,261+0.08%3,20041億5256万+4.47%8.530.43
04/101,2801,2841,2511,260-0.79%4,50041億4927万+4.83%8.520.43
04/091,2371,2821,2371,270+2.67%10,20041億8220万+6.1%8.590.43
04/081,2881,2881,2261,237-3.36%20,20040億7353万+3.78%8.370.42
04/051,3171,3281,2801,280-4.97%22,40042億1513万+7.65%8.660.44
04/041,3101,3801,3081,347+3.14%32,90044億3577万+13.67%9.110.46
04/031,2641,3201,2551,306+4.65%36,00043億75万+10.96%8.830.44
04/021,2461,3111,2421,248+0.24%42,00041億975万+6.48%8.440.43
04/011,2151,2551,2011,245+3.84%23,00040億9987万+6.5%8.420.42
03/291,1791,2001,1791,199+3.36%14,80039億4839万+2.83%8.110.41
03/281,1581,1741,1581,160-2.77%7,40038億1996万-0.43%7.850.4
03/271,1981,1991,1911,193+0.68%3,80039億2863万+2.49%8.070.41
03/261,1991,2051,1811,185-0.67%11,60039億229万+1.89%8.020.4
03/251,1961,2061,1921,193+0.17%15,80039億2863万+2.76%8.070.41
03/221,1961,2031,1881,191+0.17%6,20039億2205万+2.67%8.060.41
03/211,1831,1981,1831,189+1.54%7,10039億1546万+2.68%8.040.41
03/191,1711,1801,1581,171+0.6%8,90038億5618万+1.3%7.920.4
03/181,1731,1731,1621,164-0.09%2,40038億3313万+0.69%7.870.4
03/151,1741,1741,1601,165-0.77%3,90038億3643万+0.78%7.880.4
03/141,1521,1741,1521,174+1.38%6,40038億6606万+1.47%7.940.4
03/131,1501,1671,1501,158+0.7%4,20038億1337万+0.09%7.830.39
03/121,1291,1501,1291,150+0.79%2,70037億8703万-0.69%7.780.39
03/111,1331,1701,1121,141-0.52%21,90037億5739万-1.55%7.720.39
03/081,1331,1541,1301,147+0.26%5,50037億7715万-1.29%7.760.39
03/071,1451,1481,1331,144+0.44%9,70037億6727万-1.55%7.740.39
03/061,1331,1491,1331,139-0.09%2,90037億5081万-1.89%7.70.39
03/051,1371,1491,1301,140+0.09%5,20037億5410万-1.81%7.710.39
03/041,1611,1611,1381,139-1.89%15,60037億5081万-1.81%7.70.39
03/011,1601,1691,1601,161-0.26%6,90038億2325万+0.09%7.850.4
02/291,1701,1731,1631,164-0.6%7,00038億3313万+0.43%7.870.4
02/281,1691,1801,1691,171-0.09%3,60038億5618万+1.12%7.920.4
02/271,1771,1771,1671,172-0.42%2,70038億5948万+1.3%7.930.4
02/261,1751,1821,1721,177+0.94%6,70038億7594万+1.82%7.960.4
02/221,1651,1671,1581,166+0.6%5,20038億3972万+0.95%7.890.4
02/211,1531,1641,1531,159+0.52%2,10038億1667万+0.35%7.840.39
02/201,1541,1601,1511,153+0.17%2,40037億9691万-0.17%7.80.39
02/191,1561,1561,1471,151+0.09%5,90037億9032万-0.17%7.790.39
02/161,1381,1541,1381,150-0.69%7,30037億8703万-0.09%7.780.39
02/151,1341,1641,1331,158+1.58%12,80038億1337万+0.61%7.830.39
02/141,1501,1561,1351,140-0.96%5,60037億5410万-0.61%7.710.39
02/131,1611,1641,1511,151-0.86%3,80037億9032万+0.52%7.790.39
02/091,1561,1661,1471,161-1.11%6,20038億2325万+1.66%7.850.4
02/081,1651,1761,1461,174-0.34%12,10038億6606万+2.98%7.940.4
02/071,1781,1791,1721,1780%4,40038億7924万+3.79%7.970.4
02/061,1901,1901,1771,178-0.76%2,70038億7924万+4.25%7.970.4
02/051,1811,1871,1651,187+1.28%10,70039億887万+5.7%8.030.4
02/021,2081,2081,1721,172-3.3%16,40038億5948万+4.92%7.930.4
02/011,1701,2131,1681,212+5.85%43,60039億9120万+8.99%8.20.41
01/311,1201,1451,1201,145+2.42%5,50037億7056万+3.62%7.750.39
01/301,1501,1521,1181,118-2.53%29,20036億8165万+1.45%7.560.38
01/291,1301,1471,1301,147+1.77%2,20037億7715万+4.27%7.760.39
01/261,1231,1351,1231,1270%3,30037億1129万+2.73%7.620.38
01/251,1351,1371,1271,127-0.27%5,00037億1129万+2.92%7.620.38
01/241,1351,1411,1281,130-0.96%4,90037億2117万+3.29%7.640.38
01/231,1501,1501,1381,141-0.78%3,30037億5739万+4.58%7.720.39
01/221,1451,1571,1331,150+0.44%8,20037億8703万+5.6%7.780.39
01/191,1581,1681,1351,145-1.04%16,60037億7056万+5.34%7.750.39
01/181,1501,1661,1361,157-0.34%6,20038億1008万+6.54%7.830.39
01/171,1591,2191,1591,161+0.17%42,20038億2325万+7.1%7.850.4
01/161,1391,1751,1191,159+4.41%29,20038億1667万+7.12%7.840.39
01/151,1191,1311,1101,110+0.36%7,90036億5531万+2.68%7.510.38
01/121,1351,1381,0941,106-2.12%15,00036億4213万+2.22%7.480.38
01/111,0901,1391,0851,130+4.53%22,50037億2117万+4.15%7.640.38
01/101,0801,0901,0801,081+0.09%3,10035億5981万-0.37%7.310.37
01/091,0911,0911,0711,080-0.09%13,80035億5651万-0.55%7.310.37
01/051,1101,1101,0711,081-1.73%14,70035億5981万-0.37%7.310.37
01/041,1231,1391,0801,100+4.96%31,60036億2238万+1.38%7.440.37
2023
12/291,0481,0521,0411,048+0.19%7,80034億5114万-3.23%7.090.39
12/281,0341,0481,0301,046+2.55%7,60034億4455万-3.42%7.080.39
12/271,0301,0301,0081,020-0.78%45,00033億5893万-5.82%6.90.38
12/261,0431,0481,0261,028-1.25%18,40033億8528万-5.17%6.950.38
12/251,0571,0571,0411,041-1.05%2,10034億2809万-3.97%7.040.38
12/221,0601,0721,0501,052-1.13%8,00034億6431万-2.95%7.120.39
12/211,0711,0711,0641,064-0.65%2,30035億383万-1.85%7.20.39
12/201,0741,0771,0681,071-0.28%1,50035億2688万-1.11%7.240.4

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
2,730
273
8/7
1,060
106
1/16
461,100
4,611,000
8/7
--+20.07%
4/24
-26.1%
1/16
2009年
3月期
1,800
180
6/6
910
91
10/10
43,800
438,000
4/23
--+11.24%
2/17
-24.99%
10/8
2010年
3月期
1,540
154
7/31
1,050
105
12/4
230,900
2,309,000
2/26
--+16.39%
10/28
-14.38%
12/2
2011年
3月期
2,890
289
3/25
880
88
3/15
788,100
7,881,000
6/15
95億1698万28億9790万+104.74%
3/24
-21.9%
3/15
2012年
3月期
2,740
274
4/4
1,470
147
11/21

147
11/18

他3件
806,100
8,061,000
4/1
90億2302万48億4082万+18.93%
1/17
-16.56%
5/23
2013年
3月期
2,860
286
2/1
1,330
133
6/4
239,700
2,397,000
12/13
94億1819万43億7978万+26.13%
12/14
-25.56%
5/15
2014年
3月期
2,650
265
10/21
1,950
195
6/27
148,200
1,482,000
10/17
87億2664万64億2149万+12.62%
10/21
-13.69%
6/3
2015年
3月期
3,030
303
8/27
2,020
202
5/21
355,600
3,556,000
8/26
99億7801万66億5201万+20.78%
8/27
-12.2%
10/14
2016年
3月期
2,390
239
5/20
1,280
128
2/12
40,800
408,000
12/25
78億7044万42億1513万+37.37%
4/18
-15.6%
2/12
2017年
3月期
2,240
224
10/25
1,210
121
6/24
1,650,600
16,506,000
10/25
73億7648万39億8462万+37.19%
10/25
-13.83%
4/12
2018年
3月期
1,940
194
10/3
1,570
157
4/13
60,800
608,000
4/4
63億8856万51億7012万+6.56%
7/10
-8.54%
2/14
2019年
3月期
1,790
179
6/18
843
2/14
119,400
1,194,000
6/18
58億9460万27億7606万+7.34%
6/18
-21.62%
12/25
2020年
3月期
2,037
1/24
601
6/3
2,058,500
7/5
67億799万19億7913万+124.56%
7/4
-22.69%
3/13
2021年
3月期
1,606
2/9
1,130
8/3

4/3
538,800
2/9
52億8867万37億2117万+16.12%
2/9
-9.13%
6/15
2022年
3月期
1,487
4/28
989
2/24
161,800
10/8
48億9680万32億5685万+10.67%
10/11
-8.84%
12/2
2023年
3月期
1,070
4/6
900
12/28
27,700
10/28
35億2358万29億6376万+7.29%
1/20
-3.94%
12/23
2024年
3月期
1,274
9/11
980
4/6
83,000
9/7
41億9537万32億2721万+13.93%
9/11
-9.56%
10/16
最新1,396
2024/5/21
5,10045億9713万+5.6%
1,322

年間値上がり率

1984/12/28 vs 1983/12/28
4%(1.04倍)
1985/12/28 vs 1984/12/28
44%(1.44倍)
1986/12/27 vs 1985/12/28
32%(1.32倍)
1987/12/28 vs 1986/12/27
32%(1.32倍)
1988/12/28 vs 1987/12/28
31%(1.31倍)
1989/12/29 vs 1988/12/28
48%(1.48倍)
1990/12/28 vs 1989/12/29
-52%(0.48倍)
1991/12/27 vs 1990/12/28
52%(1.52倍)
1992/12/30 vs 1991/12/27
-2%(0.98倍)
1993/12/30 vs 1992/12/30
2%(1.02倍)
1994/12/30 vs 1993/12/30
-1%(0.99倍)
1995/12/29 vs 1994/12/30
-13%(0.87倍)
1996/12/30 vs 1995/12/29
-19%(0.81倍)
1997/12/30 vs 1996/12/30
-48%(0.52倍)
1998/12/30 vs 1997/12/30
-6%(0.94倍)
1999/12/30 vs 1998/12/30
-2%(0.98倍)
2000/12/29 vs 1999/12/30
-3%(0.97倍)
2001/12/28 vs 2000/12/29
-31%(0.69倍)
2002/12/30 vs 2001/12/28
-29%(0.71倍)
2003/12/30 vs 2002/12/30
83%(1.83倍)
2004/12/30 vs 2003/12/30
31%(1.31倍)
2005/12/30 vs 2004/12/30
32%(1.32倍)
2006/12/29 vs 2005/12/30
-20%(0.8倍)
2007/12/28 vs 2006/12/29
-34%(0.66倍)
2008/12/30 vs 2007/12/28
-26%(0.74倍)
2009/12/30 vs 2008/12/30
1%(1.01倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
25%(1.25倍)
2012/12/28 vs 2011/12/30
60%(1.6倍)
2013/12/30 vs 2012/12/28
-2%(0.98倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
-28%(0.72倍)
2016/12/30 vs 2015/12/30
10%(1.1倍)
2017/12/29 vs 2016/12/30
-9%(0.91倍)
2018/12/28 vs 2017/12/29
-41%(0.59倍)
2019/12/30 vs 2018/12/28
26%(1.26倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/12/30 vs 2020/12/30
-17%(0.83倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
14%(1.14倍)
2024/05/21 vs 2023/12/29
33%(1.33倍)
過去安値
601円(2019/06/03)
132%(2.32倍)
1,396円(5/21)