日本鋳鉄管（5612）のPER（株価収益率）の推移
- 2010年3月31日
- 4.86倍
- 2011年3月31日
- 16.2倍
- 2012年3月30日
- 10.96倍
- 2013年3月29日
- 8.48倍
- 2014年3月31日
- 9.18倍
- 2015年3月31日
- 13.14倍
- 2016年3月31日
- 11.59倍
- 2017年3月31日
- 16.36倍
- 2018年3月30日
- 赤字
- 2019年3月29日
- 赤字
- 2020年3月31日
- 8.4倍
- 2021年3月31日
- 7.18倍
- 2022年3月31日
- 14.46倍
- 2023年3月31日
- 8.89倍
- 2024年3月29日
- 8.11倍
- 2025年3月31日
- 赤字
- 2026年3月31日
- 57.2倍
2026/03/09～2026/08/03
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/03 | 1,599 | 1,599 | 1,527 | 1,560 | -1.52% | 20,200 | 51億3719万 | 0% | 23.87 | 0.51 |
| 07/31 | 1,575 | 1,593 | 1,564 | 1,584 | +0.96% | 6,400 | 52億1622万 | +1.54% | 24.24 | 0.52 |
| 07/30 | 1,587 | 1,587 | 1,563 | 1,569 | -1.13% | 5,500 | 51億6683万 | +0.64% | 24.01 | 0.52 |
| 07/29 | 1,628 | 1,666 | 1,545 | 1,587 | +1.99% | 41,000 | 52億2610万 | +1.86% | 24.28 | 0.52 |
| 07/28 | 1,570 | 1,570 | 1,539 | 1,556 | -0.83% | 4,400 | 51億2402万 | 0% | 23.81 | 0.51 |
| 07/27 | 1,530 | 1,569 | 1,525 | 1,569 | +2.15% | 7,300 | 51億6683万 | +0.77% | 24.01 | 0.52 |
| 07/24 | 1,550 | 1,550 | 1,530 | 1,536 | -0.45% | 3,700 | 50億5816万 | -1.29% | 23.5 | 0.51 |
| 07/23 | 1,535 | 1,549 | 1,535 | 1,543 | -0.71% | 2,600 | 50億8121万 | -0.9% | 23.61 | 0.51 |
| 07/22 | 1,535 | 1,554 | 1,534 | 1,554 | +1.57% | 3,900 | 51億1743万 | -0.19% | 23.78 | 0.51 |
| 07/21 | 1,548 | 1,548 | 1,525 | 1,530 | +0.72% | 3,100 | 50億3840万 | -1.67% | 23.41 | 0.5 |
| 07/17 | 1,540 | 1,557 | 1,519 | 1,519 | -1.87% | 13,000 | 50億217万 | -2.38% | 23.24 | 0.5 |
| 07/16 | 1,533 | 1,559 | 1,533 | 1,548 | +0.06% | 6,900 | 50億9767万 | -0.64% | 23.68 | 0.51 |
| 07/15 | 1,539 | 1,562 | 1,539 | 1,547 | -0.06% | 7,300 | 50億9438万 | -0.51% | 23.67 | 0.51 |
| 07/14 | 1,552 | 1,558 | 1,548 | 1,548 | -0.71% | 4,200 | 50億9767万 | -0.39% | 23.68 | 0.51 |
| 07/13 | 1,561 | 1,570 | 1,555 | 1,559 | -0.51% | 5,200 | 51億3390万 | +0.39% | 23.85 | 0.51 |
| 07/10 | 1,578 | 1,578 | 1,561 | 1,567 | -0.7% | 1,700 | 51億6024万 | +1.03% | 23.98 | 0.52 |
| 07/09 | 1,564 | 1,580 | 1,564 | 1,578 | +0.64% | 500 | 51億9647万 | +1.81% | 24.14 | 0.52 |
| 07/08 | 1,568 | 1,588 | 1,561 | 1,568 | -0.13% | 4,300 | 51億6354万 | +1.36% | 23.99 | 0.52 |
| 07/07 | 1,595 | 1,595 | 1,570 | 1,570 | -1.63% | 3,400 | 51億7012万 | +1.55% | 24.02 | 0.52 |
| 07/06 | 1,562 | 1,600 | 1,562 | 1,596 | +1.46% | 10,000 | 52億5574万 | +3.37% | 24.42 | 0.53 |
| 07/03 | 1,555 | 1,573 | 1,554 | 1,573 | +0.9% | 3,000 | 51億8000万 | +2.08% | 24.07 | 0.52 |
| 07/02 | 1,549 | 1,573 | 1,549 | 1,559 | +0.97% | 4,300 | 51億3390万 | +1.23% | 23.85 | 0.51 |
| 07/01 | 1,558 | 1,565 | 1,539 | 1,544 | -0.9% | 8,700 | 50億8450万 | +0.32% | 23.62 | 0.51 |
| 06/30 | 1,560 | 1,560 | 1,550 | 1,558 | -1.02% | 1,200 | 51億3060万 | +1.23% | 23.84 | 0.51 |
| 06/29 | 1,559 | 1,579 | 1,556 | 1,574 | +1.22% | 2,400 | 51億8329万 | +2.34% | 24.08 | 0.52 |
| 06/26 | 1,548 | 1,570 | 1,534 | 1,555 | -0.32% | 14,400 | 51億2073万 | +1.17% | 23.79 | 0.51 |
| 06/25 | 1,545 | 1,560 | 1,536 | 1,560 | +0.32% | 5,400 | 51億3719万 | +1.43% | 23.87 | 0.51 |
| 06/24 | 1,546 | 1,564 | 1,545 | 1,555 | +0.58% | 5,000 | 51億2073万 | +1.17% | 23.79 | 0.51 |
| 06/23 | 1,570 | 1,573 | 1,546 | 1,546 | -2.15% | 4,100 | 50億9109万 | +0.52% | 23.65 | 0.51 |
| 06/22 | 1,544 | 1,580 | 1,541 | 1,580 | +2.27% | 6,800 | 52億305万 | +2.66% | 24.17 | 0.52 |
| 06/19 | 1,551 | 1,555 | 1,545 | 1,545 | -0.45% | 2,200 | 50億8779万 | +0.52% | 23.64 | 0.51 |
| 06/18 | 1,568 | 1,585 | 1,552 | 1,552 | +0.32% | 5,400 | 51億1085万 | +0.91% | 23.75 | 0.51 |
| 06/17 | 1,527 | 1,569 | 1,525 | 1,547 | +1.58% | 10,900 | 50億9438万 | +0.52% | 23.67 | 0.51 |
| 06/16 | 1,528 | 1,552 | 1,520 | 1,523 | -1.04% | 4,600 | 50億1535万 | -1.23% | 23.3 | 0.5 |
| 06/15 | 1,540 | 1,555 | 1,539 | 1,539 | -0.52% | 3,500 | 50億6804万 | -0.39% | 23.55 | 0.51 |
| 06/12 | 1,515 | 1,548 | 1,491 | 1,547 | +3.76% | 10,600 | 50億9438万 | -0.13% | 23.67 | 0.51 |
| 06/11 | 1,511 | 1,528 | 1,491 | 1,491 | -1.26% | 8,900 | 49億997万 | -3.87% | 22.81 | 0.49 |
| 06/10 | 1,542 | 1,558 | 1,510 | 1,510 | -1.56% | 3,900 | 49億7254万 | -2.96% | 23.1 | 0.5 |
| 06/09 | 1,510 | 1,550 | 1,510 | 1,534 | +1.59% | 5,900 | 50億5157万 | -1.67% | 23.47 | 0.51 |
| 06/08 | 1,507 | 1,534 | 1,506 | 1,510 | -1.69% | 9,200 | 49億7254万 | -3.39% | 23.1 | 0.5 |
| 06/05 | 1,511 | 1,564 | 1,511 | 1,536 | +1.72% | 15,700 | 50億5816万 | -2.1% | 23.5 | 0.51 |
| 06/04 | 1,524 | 1,539 | 1,510 | 1,510 | -1.76% | 5,300 | 49億7254万 | -4.13% | 23.1 | 0.5 |
| 06/03 | 1,518 | 1,550 | 1,510 | 1,537 | +1.25% | 10,000 | 50億6145万 | -2.84% | 23.52 | 0.51 |
| 06/02 | 1,515 | 1,525 | 1,500 | 1,518 | -1.04% | 14,100 | 49億9888万 | -4.41% | 23.23 | 0.5 |
| 06/01 | 1,525 | 1,552 | 1,510 | 1,534 | -0.2% | 16,400 | 50億5157万 | -4.01% | 23.47 | 0.51 |
| 05/29 | 1,526 | 1,570 | 1,526 | 1,537 | +0.72% | 8,700 | 50億6145万 | -4.36% | 23.52 | 0.51 |
| 05/28 | 1,542 | 1,545 | 1,525 | 1,526 | -1.23% | 5,500 | 50億2523万 | -5.33% | 23.35 | 0.5 |
| 05/27 | 1,531 | 1,549 | 1,528 | 1,545 | +0.32% | 7,900 | 50億8779万 | -4.45% | 23.64 | 0.51 |
| 05/26 | 1,543 | 1,559 | 1,530 | 1,540 | -0.96% | 8,000 | 50億7133万 | -5% | 23.56 | 0.51 |
| 05/25 | 1,559 | 1,581 | 1,550 | 1,555 | -0.58% | 8,400 | 51億2073万 | -4.25% | 23.79 | 0.51 |
| 05/22 | 1,567 | 1,598 | 1,532 | 1,564 | +0.58% | 7,200 | 51億5036万 | -3.81% | 23.93 | 0.52 |
| 05/21 | 1,575 | 1,575 | 1,555 | 1,555 | -1.14% | 6,000 | 51億2073万 | -4.48% | 23.79 | 0.51 |
| 05/20 | 1,552 | 1,573 | 1,540 | 1,573 | +1.03% | 14,400 | 51億8000万 | -3.5% | 24.07 | 0.52 |
| 05/19 | 1,552 | 1,577 | 1,552 | 1,557 | +0.32% | 11,300 | 51億2731万 | -4.54% | 23.82 | 0.51 |
| 05/18 | 1,600 | 1,605 | 1,552 | 1,552 | -0.19% | 9,600 | 51億1085万 | -5.08% | 23.75 | 0.51 |
| 05/15 | 1,589 | 1,604 | 1,555 | 1,555 | -2.2% | 13,900 | 51億2073万 | -5.07% | 23.79 | 0.51 |
| 05/14 | 1,607 | 1,615 | 1,590 | 1,590 | -1.12% | 18,500 | 52億3598万 | -3.11% | 24.33 | 0.52 |
| 05/13 | 1,606 | 1,623 | 1,605 | 1,608 | +0.12% | 10,700 | 52億9526万 | -2.13% | 24.6 | 0.53 |
| 05/12 | 1,620 | 1,636 | 1,602 | 1,606 | -1.23% | 16,900 | 52億8867万 | -2.31% | 24.57 | 0.53 |
| 05/11 | 1,611 | 1,651 | 1,603 | 1,626 | +0.93% | 12,700 | 53億5453万 | -1.22% | 24.88 | 0.54 |
| 05/08 | 1,601 | 1,639 | 1,601 | 1,611 | +0.06% | 7,800 | 53億514万 | -2.13% | 24.65 | 0.53 |
| 05/07 | 1,620 | 1,620 | 1,600 | 1,610 | +0.5% | 8,700 | 53億184万 | -2.19% | 24.63 | 0.53 |
| 05/01 | 1,612 | 1,626 | 1,602 | 1,602 | -1.17% | 11,100 | 52億7550万 | -2.91% | 24.51 | 0.53 |
| 04/30 | 1,660 | 1,672 | 1,620 | 1,621 | -2.35% | 9,200 | 53億3807万 | -2% | 24.8 | 0.53 |
| 04/28 | 1,650 | 1,675 | 1,611 | 1,660 | -0.72% | 26,500 | 54億6650万 | +0.18% | 25.4 | 0.55 |
| 04/27 | 1,682 | 1,717 | 1,664 | 1,672 | -1.36% | 23,200 | 55億601万 | +0.78% | 25.58 | 0.55 |
| 04/24 | 1,677 | 1,738 | 1,677 | 1,695 | +0.3% | 22,000 | 55億8176万 | +2.23% | 25.93 | 0.56 |
| 04/23 | 1,766 | 1,775 | 1,675 | 1,690 | -4.3% | 23,700 | 55億6529万 | +1.99% | 25.86 | 0.56 |
| 04/22 | 1,801 | 1,801 | 1,744 | 1,766 | +0.28% | 28,900 | 58億1556万 | +6.39% | 27.02 | 0.58 |
| 04/21 | 1,667 | 1,815 | 1,659 | 1,761 | +6.02% | 95,000 | 57億9910万 | +6.28% | 26.94 | 0.58 |
| 04/20 | 1,635 | 1,675 | 1,635 | 1,661 | +0.79% | 13,800 | 54億6979万 | +0.36% | 25.41 | 0.55 |
| 04/17 | 1,626 | 1,650 | 1,621 | 1,648 | +0.37% | 8,400 | 54億2698万 | -0.6% | 25.21 | 0.54 |
| 04/16 | 1,631 | 1,645 | 1,611 | 1,642 | +1.36% | 13,100 | 54億722万 | -1.2% | 25.12 | 0.54 |
| 04/15 | 1,629 | 1,643 | 1,607 | 1,620 | +0.31% | 7,500 | 53億3477万 | -2.88% | 24.79 | 0.53 |
| 04/14 | 1,624 | 1,634 | 1,614 | 1,615 | +0.31% | 9,400 | 53億1831万 | -3.47% | 24.71 | 0.53 |
| 04/13 | 1,600 | 1,610 | 1,589 | 1,610 | +0.63% | 7,600 | 53億184万 | -3.94% | 24.63 | 0.53 |
| 04/10 | 1,602 | 1,624 | 1,598 | 1,600 | +0.13% | 9,000 | 52億6891万 | -4.88% | 24.48 | 0.53 |
| 04/09 | 1,659 | 1,659 | 1,593 | 1,598 | -3.68% | 36,500 | 52億6233万 | -5.33% | 24.45 | 0.53 |
| 04/08 | 1,654 | 1,712 | 1,632 | 1,659 | +2.34% | 30,000 | 54億6320万 | -1.95% | 25.38 | 0.55 |
| 04/07 | 1,625 | 1,645 | 1,620 | 1,621 | -0.43% | 9,600 | 53億3807万 | -4.48% | 24.8 | 0.53 |
| 04/06 | 1,640 | 1,646 | 1,622 | 1,628 | -0.37% | 7,200 | 53億6112万 | -4.63% | 24.91 | 0.54 |
| 04/03 | 1,639 | 1,684 | 1,634 | 1,634 | -0.06% | 6,400 | 53億8088万 | -5% | 25 | 0.54 |
| 04/02 | 1,683 | 1,708 | 1,626 | 1,635 | -2.21% | 13,600 | 53億8417万 | -5.49% | 25.02 | 0.54 |
| 04/01 | 1,650 | 1,673 | 1,640 | 1,672 | +3.21% | 7,000 | 55億601万 | -3.96% | 25.58 | 0.55 |
| 03/31 | 1,608 | 1,655 | 1,608 | 1,620 | +0.19% | 12,700 | 53億3477万 | -7.43% | 57.2 | 0.53 |
| 03/30 | 1,634 | 1,646 | 1,615 | 1,617 | -5.66% | 31,300 | 53億2490万 | -8.18% | 57.09 | 0.53 |
| 03/27 | 1,663 | 1,744 | 1,662 | 1,714 | +2.02% | 16,100 | 56億4432万 | -3.38% | 60.52 | 0.56 |
| 03/26 | 1,718 | 1,730 | 1,678 | 1,680 | -1.93% | 11,200 | 55億3236万 | -5.83% | 59.32 | 0.55 |
| 03/25 | 1,714 | 1,740 | 1,711 | 1,713 | +0.12% | 9,200 | 56億4103万 | -4.36% | 60.48 | 0.56 |
| 03/24 | 1,650 | 1,712 | 1,650 | 1,711 | +4.65% | 16,400 | 56億3444万 | -4.84% | 60.41 | 0.56 |
| 03/23 | 1,652 | 1,660 | 1,627 | 1,635 | -2.79% | 19,000 | 53億8417万 | -9.47% | 57.73 | 0.53 |
| 03/19 | 1,718 | 1,735 | 1,682 | 1,682 | -4% | 11,500 | 55億3895万 | -7.53% | 59.39 | 0.55 |
| 03/18 | 1,706 | 1,755 | 1,699 | 1,752 | +2.94% | 29,000 | 57億6946万 | -4.37% | 61.86 | 0.57 |
| 03/17 | 1,724 | 1,729 | 1,698 | 1,702 | -0.18% | 9,400 | 56億481万 | -7.45% | 60.09 | 0.55 |
| 03/16 | 1,705 | 1,730 | 1,698 | 1,705 | -1.16% | 11,800 | 56億1469万 | -7.69% | 60.2 | 0.55 |
| 03/13 | 1,717 | 1,775 | 1,711 | 1,725 | -1.48% | 14,900 | 56億8055万 | -7.11% | 60.91 | 0.56 |
| 03/12 | 1,796 | 1,810 | 1,742 | 1,751 | -3.42% | 17,000 | 57億6617万 | -6.01% | 61.82 | 0.57 |
| 03/11 | 1,766 | 1,879 | 1,762 | 1,813 | +4.2% | 43,200 | 59億7034万 | -2.89% | 64.01 | 0.59 |
| 03/10 | 1,723 | 1,787 | 1,723 | 1,740 | +2.72% | 15,600 | 57億2994万 | -6.8% | 61.44 | 0.57 |
| 03/09 | 1,652 | 1,712 | 1,652 | 1,694 | -2.98% | 28,700 | 55億7846万 | -9.36% | 59.81 | 0.55 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2010年 3月期 | 1,540 154 7/31 | 1,050 105 12/4 | 230,900 2,309,000 2/26 | 5.27 | 3.59 | 0.58 | 0.4 | - | - | 4.86倍 3/31 |
| 2011年 3月期 | 2,890 289 3/25 | 880 88 3/15 | 788,100 7,881,000 6/15 | 22.08 | 6.72 | 1.05 | 0.32 | 95億1698万 | 28億9790万 | 16.2倍 3/31 |
| 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 | 14.58 | 7.82 | 0.94 | 0.5 | 90億2302万 | 48億4082万 | 10.96倍 3/30 |
| 2013年 3月期 | 2,860 286 2/1 | 1,330 133 6/4 | 239,700 2,397,000 12/13 | 9.66 | 4.49 | 0.9 | 0.42 | 94億1819万 | 43億7978万 | 8.48倍 3/29 |
| 2014年 3月期 | 2,650 265 10/21 | 1,950 195 6/27 | 148,200 1,482,000 10/17 | 10.53 | 7.75 | 0.8 | 0.59 | 87億2664万 | 64億2149万 | 9.18倍 3/31 |
| 2015年 3月期 | 3,030 303 8/27 | 2,020 202 5/21 | 355,600 3,556,000 8/26 | 17.62 | 11.74 | 0.86 | 0.58 | 99億7801万 | 66億5201万 | 13.14倍 3/31 |
| 2016年 3月期 | 2,390 239 5/20 | 1,280 128 2/12 | 40,800 408,000 12/25 | 20.22 | 10.83 | 0.69 | 0.37 | 78億7044万 | 42億1513万 | 11.59倍 3/31 |
| 2017年 3月期 | 2,240 224 10/25 | 1,210 121 6/24 | 1,650,600 16,506,000 10/25 | 20.36 | 11 | 0.63 | 0.34 | 73億7648万 | 39億8462万 | 16.36倍 3/31 |
| 2018年 3月期 | 1,940 194 10/3 | 1,570 157 4/13 | 60,800 608,000 4/4 | 赤字 | 赤字 | 0.54 | 0.44 | 63億8856万 | 51億7012万 | 赤字 3/30 |
| 2019年 3月期 | 1,790 179 6/18 | 843 2/14 | 119,400 1,194,000 6/18 | 赤字 | 赤字 | 0.84 | 0.4 | 58億9460万 | 27億7606万 | 赤字 3/29 |
| 2020年 3月期 | 2,037 1/24 | 601 6/3 | 2,058,500 7/5 | 13.35 | 3.94 | 0.92 | 0.27 | 67億799万 | 19億7913万 | 8.4倍 3/31 |
| 2021年 3月期 | 1,606 2/9 | 1,130 8/3 4/3 | 538,800 2/9 | 7.92 | 5.57 | 0.64 | 0.45 | 52億8867万 | 37億2117万 | 7.18倍 3/31 |
| 2022年 3月期 | 1,487 4/28 | 989 2/24 | 161,800 10/8 | 20.25 | 13.46 | 0.59 | 0.39 | 48億9680万 | 32億5685万 | 14.46倍 3/31 |
| 2023年 3月期 | 1,070 4/6 | 900 12/28 | 27,700 10/28 | 9.5 | 7.99 | 0.41 | 0.34 | 35億2358万 | 29億6376万 | 8.89倍 3/31 |
| 2024年 3月期 | 1,274 9/11 | 980 4/6 | 83,000 9/7 | 8.62 | 6.63 | 0.43 | 0.33 | 41億9537万 | 32億2721万 | 8.11倍 3/29 |
| 2025年 3月期 | 2,177 7/9 | 1,001 1/17 1/16 他3件 | 984,200 7/9 | 赤字 | 赤字 | 0.75 | 0.35 | 71億6902万 | 32億9636万 | 赤字 3/31 |
| 2026年 3月期 | 2,858 9/5 | 1,090 4/7 | 1,151,600 9/5 | 100.92 | 38.49 | 0.93 | 0.35 | 94億1160万 | 35億8945万 | 57.2倍 3/31 |
| 最新 | 1,560 2026/8/3 | 20,200 | 23.87 予想 | 0.51 実績 | 51億3719万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
