5612 日本鋳鉄管

5612
2023/02/03
時価
31億円
PER 予
13.89倍
2010年以降
赤字-22.08倍
(2010-2022年)
PBR
0.37倍
2010年以降
0.27-1.05倍
(2010-2022年)
配当 予
2.1%
ROE 予
2.66%
ROA 予
1.16%
資料
Link
CSV,JSON

株価チャート

株価

2/3

前日 (2/2)
976
始値
976
高値
976
安値
951
終値 -2.56%
951
出来高 +124%
5,600

乖離率

株価(5日)
移動平均値
-2.76%
978
株価(25日)
移動平均値
-1.55%
966
出来高(5日)
移動平均値
-19.08%
6,920

2022/09/07~2023/02/03

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
2023
02/03976976951951-2.56%5,60031億3171万-1.55%13.890.37
02/02979982976976-0.61%2,50032億1404万+1.14%14.250.38
02/01981982972982-0.71%6,60032億3379万+2.08%14.340.38
01/31990994989989-0.1%2,80032億5685万+3.13%14.440.38
01/301,0031,007990990-1.3%17,10032億6014万+3.56%14.460.38
01/271,0011,0031,0001,003+0.7%2,70033億295万+5.25%14.650.39
01/261,0001,000994996-0.4%1,80032億7990万+4.84%14.550.39
01/259901,0009881,000+0.81%4,00032億9307万+5.6%14.60.39
01/241,0111,012991992-1.59%8,40032億6672万+5.08%14.490.39
01/231,0131,0159851,008+0.1%7,40033億1941万+7.01%14.720.39
01/209951,0109951,007+0.4%6,50033億1612万+7.24%14.710.39
01/199671,0059671,003+3.3%18,50033億295万+7.27%14.650.39
01/18953971953971+1.57%6,00031億9757万+4.07%14.180.38
01/17955963948956-0.31%3,50031億4817万+2.69%13.960.37
01/16958963958959+0.21%2,10031億5805万+3.01%14.010.37
01/13945957945957+0.84%2,70031億5147万+2.9%13.980.37
01/12941950941949+0.32%3,70031億2512万+2.15%13.860.37
01/11948951933946-0.84%10,60031億1524万+1.83%13.820.37
01/10952955952954+0.42%2,30031億4159万+2.58%13.930.37
01/06943954943950+0.53%1,80031億2842万+2.15%13.870.37
01/05951952945945-0.11%3,70031億1195万+1.61%13.80.37
01/04938949937946+2.83%5,50031億1524万+1.72%13.820.37
2022
12/30905921905920+1.77%4,60030億2962万-1.18%13.440.36
12/299069079049040%2,80029億7693万-3%13.20.35
12/28902904900904-0.33%6,50029億7693万-3.21%13.20.35
12/27907907902907+0.11%4,70029億8681万-3.2%13.250.35
12/26904910902906+0.44%6,20029億8352万-3.41%13.230.35
12/23916916902902-1.96%11,20029億7035万-3.94%13.170.35
12/22927927915920+0.55%2,80030億2962万-2.23%13.440.36
12/21926926915915-1.19%5,40030億1316万-2.87%13.360.36
12/20928932926926-0.22%5,30030億4938万-1.8%13.520.36
12/19929935928928-0.11%5,00030億5597万-1.59%13.550.36
12/169299319279290%2,00030億5926万-1.59%13.570.36
12/15933933924929-0.21%6,40030億5926万-1.69%13.570.36
12/14930931930931+0.11%2,10030億6585万-1.48%13.60.36
12/13931932930930-0.11%2,50030億6255万-1.69%13.580.36
12/12944944931931-0.53%2,30030億6585万-1.59%13.60.36
12/09939939935936-0.43%6,50030億8231万-1.06%13.670.36
12/08944944940940-0.11%2,40030億9548万-0.63%13.730.36
12/07940948940941-0.11%1,70030億9878万-0.42%13.740.37
12/06952952941942-1.15%2,30031億207万-0.32%13.760.37
12/05954954944953+0.32%1,40031億3829万+0.95%13.920.37
12/02951952950950-0.42%3,20031億2842万+0.64%13.870.37
12/019549549519540%2,70031億4159万+1.06%13.930.37
11/30962964954954-0.63%3,40031億4159万+1.17%13.930.37
11/29956962954960+0.1%3,00031億6135万+1.8%14.020.37
11/28958960953959+0.21%8,20031億5805万+1.8%14.010.37
11/259579579559570%1,20031億5147万+1.59%13.980.37
11/24958958951957-0.1%3,30031億5147万+1.7%13.980.37
11/22941958940958+2.57%5,40031億5476万+1.81%13.990.37
11/21941941933934-0.53%1,40030億7573万-0.74%13.640.36
11/18943943936939-0.42%1,20030億9219万-0.21%13.710.36
11/17947947940943-0.42%2,50031億536万+0.11%13.770.37
11/16944948944947+0.74%90031億1854万+0.53%13.830.37
11/15945950940940+0.32%1,20030億9548万-0.32%13.730.36
11/14954954937937-1.47%4,40030億8561万-0.64%13.680.36
11/11950956950951+0.21%2,30031億3171万+0.74%13.890.37
11/10946949942949+0.64%3,30031億2512万+0.53%13.860.37
11/09942949941943-0.53%1,10031億536万-0.21%13.770.37
11/08941948941948+1.07%2,10031億2183万+0.32%13.850.37
11/07941941933938+0.97%2,30030億8890万-0.85%13.70.36
11/04925933925929+0.32%8,20030億5926万-1.9%13.570.36
11/02928928925926+0.11%2,30030億4938万-2.32%13.520.36
11/01943944923925-0.32%8,80030億4609万-2.63%13.510.36
10/31943943928928-0.22%3,70030億5597万-2.42%13.550.36
10/28941949930930-1.38%27,70030億6255万-2.41%13.580.36
10/27946948943943-0.32%3,60031億536万-1.26%13.770.37
10/26950950941946+0.11%2,60031億1524万-1.05%13.820.37
10/25943949943945+0.21%1,20031億1195万-1.25%13.80.37
10/249519519439430%2,30031億536万-1.57%13.770.37
10/219419529419430%1,20031億536万-1.67%13.770.37
10/20955955942943-0.95%2,90031億536万-1.87%13.770.37
10/19955955948952+0.42%1,00031億3500万-1.04%13.90.37
10/18944950944948+0.42%1,50031億2183万-1.56%13.850.37
10/17955956944944-1.15%3,80031億866万-2.07%13.790.37
10/14948961944955+0.95%11,10031億4488万-1.04%13.950.37
10/13960960946946-1.46%6,60031億1524万-2.07%13.820.37
10/12958960952960+0.63%1,90031億6135万-0.72%14.020.37
10/11960960953954+0.1%3,70031億4159万-1.45%13.930.37
10/07953954953953-0.73%2,40031億3829万-1.65%13.920.37
10/06955960951960+0.42%3,90031億6135万-1.03%14.020.37
10/05957965955956-0.62%4,30031億4817万-1.54%13.960.37
10/04954962954962+0.84%1,70031億6793万-1.03%14.050.37
10/03955955954954-0.73%70031億4159万-1.95%13.930.37
09/30960961960961-0.41%80031億6464万-1.33%14.040.38
09/299629659609650%1,20031億7781万-1.03%14.090.38
09/289659659599650%6,60031億7781万-1.13%14.090.38
09/27965972965965+0.1%2,10031億7781万-1.13%14.090.38
09/26965967964964-0.31%3,90031億7452万-1.33%14.080.38
09/22973973967967-0.31%3,50031億8440万-1.12%14.120.38
09/21971972970970-0.1%1,40031億9428万-0.92%14.170.38
09/20973978969971+0.21%3,20031億9757万-0.82%14.180.38
09/16971973969969-0.62%3,60031億9098万-1.12%14.150.38
09/15976976972975-0.1%2,30032億1074万-0.61%14.240.38
09/14972981972976-0.41%2,20032億1404万-0.61%14.250.38
09/13979980979980+0.1%50032億2721万-0.2%14.310.39
09/12970980970979+0.72%3,70032億2391万-0.31%14.30.39
09/09979985972972-0.51%3,50032億86万-1.12%14.20.38
09/08972977972977+0.41%2,10032億1733万-0.61%14.270.39
09/07980980973973-0.71%2,50032億416万-1.12%14.210.38

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
--+20.08%
4/24
-26.11%
1/16
2009年
3月期
1,800
180
6/6
910
91
10/10
43,800
438,000
4/23
--+11.2%
2/17
-24.98%
10/8
2010年
3月期
1,540
154
7/31
1,050
105
12/4
230,900
2,309,000
2/26
--+16.43%
10/28
-14.4%
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+104.68%
3/24
-21.88%
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+18.9%
1/17
-16.55%
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+26.15%
12/14
-25.55%
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+12.6%
10/21
-13.71%
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+20.77%
8/27
-12.19%
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+37.41%
4/18
-15.58%
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+37.16%
10/25
-13.81%
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
-8.53%
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+7.36%
6/18
-21.61%
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+124.43%
7/4
-22.7%
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+16.16%
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+10.65%
10/11
-8.84%
12/2
最新951
2023/2/3
5,60031億3171万-1.55%
966

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)
2023/02/03 vs 2022/12/30
3%(1.03倍)
過去安値
601円(2019/06/03)
58%(1.58倍)
951円(2/3)