5659 日本精線

5659
2022/05/27
時価
261億円
PER 予
8.01倍
2010年以降
4.63-21.09倍
(2010-2022年)
PBR
0.71倍
2010年以降
0.34-1.31倍
(2010-2022年)
配当 予
5.02%
ROE 予
8.81%
ROA 予
6.01%
資料
Link
CSV,JSON

時価総額

2010年3月31日
95億7599万
2011年3月31日
148億3467万
2012年3月30日
138億6084万
2013年3月29日
114億9119万
2014年3月31日
133億487万
2015年3月31日
198億4112万
2016年3月31日
135億8903万
2017年3月31日
211億9440万
2018年3月30日
303億149万
2019年3月29日
199億9616万
2020年3月31日
181億6756万
2021年3月31日
217億4233万
2022年3月31日
272億9201万

2021/12/27~2022/05/27

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2022
05/274,2104,2104,1704,185+0.24%6,600261億6896万+0.24%8.010.71
05/264,1854,2004,1754,175-0.24%3,200261億643万-0.05%7.990.7
05/254,2154,2154,1654,185-0.48%10,400261億6896万+0.12%8.010.71
05/244,2054,2204,2004,2050%4,400262億9402万+0.48%8.050.71
05/234,2204,2204,1804,2050%6,700262億9402万+0.48%8.050.71
05/204,1904,2204,1904,205+0.36%6,000262億9402万+0.45%8.050.71
05/194,1004,2054,0654,190+1.21%11,200262億22万+0.12%8.020.71
05/184,1154,1454,1154,140+0.12%9,800258億8757万-1.17%7.920.7
05/174,0804,1404,0804,135+1.22%7,800258億5631万-1.48%7.910.7
05/164,1754,1804,0704,085-1.45%15,600255億4366万-2.97%7.820.69
05/134,0304,1504,0304,145+2.6%11,200259億1884万-1.99%7.930.7
05/124,0804,1004,0354,040-0.98%13,200252億6227万-4.78%7.730.68
05/114,0454,1054,0354,080+0.87%10,000255億1239万-4.2%7.810.69
05/104,0854,0854,0204,045-1.58%20,800252億9353万-5.34%7.740.68
05/094,1904,1904,1004,110-1.91%19,400256億9998万-4.08%7.860.69
05/064,1754,1904,1654,190+0.24%9,700262億22万-2.54%8.020.71
05/024,1954,2004,1654,180+0.24%15,100261億3769万-2.99%80.7
04/284,1104,1754,0954,170-0.6%22,700270億7286万-3.45%7.980.7
04/274,1604,2454,1354,195-0.59%29,400272億3516万-3.14%8.030.71
04/264,2504,2504,1704,220+0.96%9,800273億9747万-2.79%8.080.71
04/254,2854,2854,1804,180-2.22%27,100271億3778万-3.82%80.7
04/224,2954,3054,2604,275-0.7%8,000277億5455万-1.77%8.180.72
04/214,2904,3154,2704,305+0.82%7,900279億4932万-1.1%8.240.73
04/204,2454,2954,2454,270+0.47%6,000277億2209万-1.91%8.170.72
04/194,2454,2604,2154,250+0.35%10,500275億9224万-2.32%8.130.72
04/184,2554,2554,2104,235-0.47%20,200274億9486万-2.69%8.10.71
04/154,3304,3304,2354,255-1.62%6,100276億2470万-2.16%8.140.72
04/144,2004,3304,2004,325+2.98%7,700280億7916万-0.46%8.280.73
04/134,2054,2404,1904,200-0.59%9,100272億6763万-3.05%8.040.71
04/124,1954,2404,1854,225+0.84%11,700274億2993万-2.33%8.080.71
04/114,2654,2904,1754,190-2.33%18,100272億270万-3.12%8.020.71
04/084,3304,3454,2754,290-0.92%19,700278億5193万-0.99%8.210.72
04/074,4004,4004,2904,330-2.81%19,600281億1162万-0.16%8.290.73
04/064,5704,5704,4554,455-2.52%12,300289億2316万+2.7%8.520.75
04/054,5004,5704,4904,570+2.01%24,500296億6977万+5.35%8.740.77
04/044,4504,4954,4354,480+0.9%12,900290億8547万+3.46%8.570.76
04/014,3804,4804,3354,440-0.22%17,000288億2578万+2.61%8.50.75
03/314,6004,6004,4404,450+2.65%59,400288億9070万+3.01%8.590.78
03/304,3154,4054,3104,335-2.69%21,100281億4409万+0.46%8.370.76
03/294,4304,4554,3954,455+0.11%31,500289億2316万+3.17%8.60.78
03/284,4454,4554,4054,450+0.45%15,300288億9070万+3.08%8.590.78
03/254,4604,4654,4054,430-0.78%20,600287億6085万+2.62%8.550.78
03/244,4104,4654,4004,465+0.68%19,200289億8808万+3.43%8.620.78
03/234,4004,4504,3954,435+1.6%17,700287億9331万+2.78%8.560.78
03/224,3354,3804,3304,365+0.81%16,700283億3885万+1.18%8.430.77
03/184,2954,3504,2954,330+0.81%15,900281億1162万+0.3%8.360.76
03/174,3354,3504,2954,295+0.12%11,100278億8439万-0.58%8.290.75
03/164,2404,3154,2404,290+1.3%14,800278億5193万-0.86%8.280.75
03/154,2604,2654,2204,235-0.59%8,500274億9486万-2.31%8.180.74
03/144,1704,2704,1454,260+1.91%7,600276億5716万-1.96%8.220.75
03/114,1004,2054,0904,180+1.09%15,100271億3778万-3.95%8.070.73
03/104,1954,1954,0754,135+3.38%15,400268億4563万-5.23%7.980.73
03/094,0504,1654,0004,000-1.23%24,300259億6917万-8.51%7.720.7
03/084,1654,1954,0154,050-3.69%24,000262億9378万-7.77%7.820.71
03/074,3854,3854,1904,205-4.32%25,500273億9万-4.56%8.120.74
03/044,4154,4554,3954,395+0.23%14,100285億3362万-0.41%8.480.77
03/034,4054,4554,3854,385+0.69%12,300284億6870万-0.77%8.470.77
03/024,4004,4204,3554,355-2.13%16,600282億7393万-1.6%8.410.76
03/014,4154,5004,4004,450+1.37%19,300288億9070万+0.29%8.590.78
02/284,4204,4354,3804,390+0.11%11,300285億116万-1.19%8.470.77
02/254,3004,4104,2804,385+2.57%17,000284億6870万-1.55%8.470.77
02/244,3004,3004,2354,275-0.93%16,900277億5455万-4.49%8.250.75
02/224,4154,4154,3054,315-2.27%23,400280億1424万-4.26%8.330.76
02/214,4954,5004,4004,415-0.23%9,800286億6347万-2.67%8.520.77
02/184,4654,4654,4154,425-0.9%9,800287億2839万-2.98%8.540.78
02/174,4304,4954,4304,465+0.68%19,600289億8808万-2.64%8.620.78
02/164,4404,4454,4204,435+0.45%9,300287億9331万-3.88%8.560.78
02/154,3954,4154,3904,415+0.57%13,900286億6347万-4.89%8.520.77
02/144,4354,4404,3854,390-1.13%19,000285億116万-5.98%8.470.77
02/104,4404,4604,4254,440+0.34%33,600288億2578万-5.45%8.570.78
02/094,4954,4954,4204,425-0.9%38,500287億2839万-6.27%8.540.78
02/084,4954,5004,4504,465-0.33%19,300289億8808万-5.84%8.620.78
02/074,4904,5004,4504,480-0.22%13,100290億8547万-5.92%8.650.79
02/044,4504,4904,4204,490+1.13%20,900291億5039万-6.07%8.670.79
02/034,5204,5204,4004,440-0.22%18,800288億2578万-7.42%8.570.78
02/024,3904,4754,3554,450+2.06%23,100288億9070万-7.58%8.590.78
02/014,5204,5554,3354,360-2.57%38,700283億639万-9.77%8.420.76
01/314,4254,4954,3504,475+1.13%37,200290億5301万-7.71%8.640.79
01/284,4554,4554,3854,425+0.8%17,300287億2839万-8.97%8.540.78
01/274,5304,5454,3804,390-2.98%23,100285億116万-9.95%8.470.77
01/264,5804,6004,5254,525-1.2%15,900293億7762万-7.48%8.740.79
01/254,6654,6654,5354,580-0.87%29,100297億3470万-6.57%8.840.8
01/244,5754,6404,5754,620+0.22%17,600299億9439万-5.93%8.920.81
01/214,6254,6604,5804,610-0.86%21,300299億2947万-6.24%8.90.81
01/204,7254,8504,5904,650-5.78%93,200301億8916万-5.56%8.980.82
01/194,9004,9604,8754,935-2.28%24,700320億3946万+0.12%9.530.87
01/185,0805,0805,0205,0500%9,800327億8607万+2.58%9.750.89
01/175,0005,0704,9705,050+0.2%14,600327億8607万+2.79%9.750.89
01/145,0805,0804,9955,040-0.2%11,800327億2115万+2.82%9.730.88
01/135,1105,1705,0505,050-1.94%20,700327億8607万+3.23%9.750.89
01/125,1805,1805,1005,1500%18,400334億3530万+5.49%9.940.9
01/115,1505,1905,1105,150+1.18%26,100334億3530万+5.77%9.940.9
01/075,0905,1205,0205,090+0.79%24,300330億4577万+4.86%9.830.89
01/065,0005,0905,0005,050-0.59%16,100327億8607万+4.04%9.750.89
01/054,9705,0804,9405,080+2.83%32,400329億8084万+5.24%9.810.89
01/045,0005,0204,8754,940-0.6%23,500320億7192万+2.96%9.540.87
2021
12/304,9205,0204,9204,970+1.02%9,400322億6669万+4%9.590.89
12/294,9104,9404,8804,920+0.2%9,700319億4208万+3.36%9.50.88
12/284,9004,9354,9004,910+0.2%8,700318億7715万+3.5%9.480.88
12/274,9005,0004,8754,900+0.62%31,300318億1223万+3.59%9.460.88

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
1,670
334
7/3
960
192
4/3

192
4/1
1,056,200
5,281,000
7/2
--95億7599万
3/31
2011年
3月期
2,635
527
2/4
1,470
294
4/2

294
4/1
285,000
1,425,000
6/15
171億694万95億4353万148億3467万
3/31
2012年
3月期
2,350
470
7/27

470
7/26
1,755
351
9/29

351
9/26
70,800
354,000
7/25
152億5667万113億9381万138億6084万
3/30
2013年
3月期
2,125
425
4/2
1,355
271
11/15
56,600
283,000
3/26
137億9592万87億9693万114億9119万
3/29
2014年
3月期
2,580
516
8/5
1,665
333
4/2
92,600
463,000
11/27
167億4987万108億951万133億487万
3/31
2015年
3月期
3,785
757
9/2
1,960
392
5/9
1,424,800
7,124,000
7/30
245億7333万127億2489万198億4112万
3/31
2016年
3月期
3,235
647
6/2

647
6/1
2,150
430
2/12
39,400
197,000
3/28
210億256万139億5843万135億8903万
3/31
2017年
3月期
3,775
755
3/30

755
3/28
1,905
381
4/7
534,400
2,672,000
3/27
245億840万123億6781万211億9440万
3/31
2018年
3月期
6,060
1/29
3,045
609
4/19
258,600
1,293,000
7/27
393億4329万197億6903万303億149万
3/30
2019年
3月期
4,960
4/2
2,981
12/25
86,600
7/27
322億177万193億5352万199億9616万
3/29
2020年
3月期
3,930
2/7
2,325
8/29
84,400
4/26
255億1471万150億9458万181億6756万
3/31
2021年
3月期
4,120
1/13
2,471
4/3
79,000
1/29
267億4824万160億4245万217億4233万
3/31
2022年
3月期
5,470
7/30
3,535
4/1
210,400
4/28
355億1284万229億5025万272億9201万
3/31
最新4,185
2022/5/27
6,600261億6896万