5703 日本軽金属 HD

5703
2024/02/28
時価
1096億円
PER 予
14.6倍
2013年以降
4.8-43.5倍
(2013-2023年)
PBR
0.51倍
2013年以降
0.34-1.26倍
(2013-2023年)
配当 予
2.83%
ROE 予
3.53%
ROA 予
1.4%
資料
Link
CSV,JSON

株価チャート

株価

2/28

前日 (2/27)
1,757
始値
1,758
高値
1,783
安値
1,753
終値 +0.63%
1,768
出来高 -42.06%
199,200

乖離率

株価(5日)
移動平均値
+2.08%
1,732
株価(25日)
移動平均値
+1.09%
1,749
出来高(5日)
移動平均値
-15.96%
237,020

2023/09/29~2024/02/28

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
02/281,7581,7831,7531,768+0.63%199,2001096億495万+1.09%14.60.51
02/271,7211,7611,7171,757+2.69%343,8001089億2301万+0.46%14.510.51
02/261,7221,7231,7071,711-0.18%191,4001060億7130万-2.12%14.130.5
02/221,7251,7271,7061,714+0.29%189,3001062億5728万-2%14.160.5
02/211,7281,7341,7051,709-1.1%261,4001059億4731万-2.34%14.110.5
02/201,7381,7431,7221,728-0.52%204,9001071億2520万-1.31%14.270.5
02/191,7081,7381,7081,737+1.7%213,7001076億8314万-0.91%14.350.51
02/161,7151,7361,7001,708+0.29%374,3001058億8532万-2.62%14.110.5
02/151,7201,7241,6971,703-0.7%194,3001055億7535万-3.02%14.070.5
02/141,7191,7191,7001,715-0.46%244,3001063億1928万-2.5%14.160.5
02/131,7051,7241,6951,723+1.89%275,9001068億1523万-2.16%14.230.5
02/091,6951,7031,6851,691-0.94%322,4001048億3143万-4.08%13.970.49
02/081,7111,7131,6861,707-0.87%342,9001058億2333万-3.34%14.10.5
02/071,7171,7261,7111,722+0.23%182,4001067億5323万-2.6%14.220.5
02/061,7301,7301,7041,718-1.38%347,1001065億526万-2.88%14.190.5
02/051,7391,7481,7191,742+0.17%353,4001079億9311万-1.53%14.390.51
02/021,7981,7981,7341,739-0.57%388,4001078億713万-1.58%14.360.51
02/011,8001,8041,7471,749-4.11%609,8001084億2706万-0.91%14.450.51
01/311,8011,8681,7751,824+0.55%690,3001130億7660万+3.46%15.060.53
01/301,8181,8211,8071,814-0.38%208,7001124億5666万+3.24%14.980.53
01/291,8161,8321,8151,821+0.28%149,7001128億9061万+3.94%15.040.53
01/261,8531,8581,8111,816-1.63%441,0001125億8065万+3.95%150.53
01/251,8071,8481,8031,846+2.61%599,6001144億4046万+6.03%15.250.54
01/241,7781,8241,7711,799+1.81%615,7001115億2675万+3.75%14.860.52
01/231,7641,7771,7591,7670%192,9001095億4295万+2.26%14.590.51
01/221,7371,7671,7371,767+1.84%229,6001095億4295万+2.55%14.590.51
01/191,7491,7581,7341,735-0.06%185,5001075億5915万+1.05%14.330.51
01/181,7221,7471,7211,736+0.64%184,7001076億2115万+1.34%14.340.51
01/171,7351,7561,7251,725-1.32%203,7001069億3921万+0.94%14.250.5
01/161,7751,7751,7421,748-1.35%212,7001083億6507万+2.46%14.440.51
01/151,7551,7821,7501,772+0.45%164,7001098億5292万+4.05%14.640.52
01/121,7701,7781,7581,7640%178,7001093億5697万+3.89%14.570.51
01/111,7691,7871,7641,764+0.11%259,4001093億5697万+4.07%14.570.51
01/101,7781,7781,7621,762-0.68%220,4001092億3298万+4.08%14.550.51
01/091,7701,7801,7521,774+0.23%250,0001099億7691万+4.97%14.650.52
01/051,7751,7771,7591,770+0.34%226,7001097億2893万+4.98%14.620.52
01/041,7501,7731,7291,764+0.63%241,1001093億5697万+4.81%14.570.51
2023
12/291,7561,7611,7401,753-0.28%179,3001086億7504万+4.35%14.480.51
12/281,7281,7581,7221,758+1.8%274,8001089億8501万+4.77%14.520.51
12/271,7041,7271,6971,727+2.55%350,3001070億6320万+3.04%14.260.5
12/261,6871,6931,6801,684-0.12%136,3001043億9747万+0.6%13.910.49
12/251,7091,7131,6831,686-0.59%112,5001045億2146万+0.78%13.920.49
12/221,6901,7061,6901,696+0.53%232,9001051億4140万+1.31%14.010.49
12/211,6831,7051,6741,687-0.24%214,0001045億8345万+0.9%13.930.49
12/201,7041,7301,6901,691+0.3%375,9001048億3143万+1.14%13.970.49
12/191,6781,6951,6721,686+0.96%234,1001045億2146万+0.96%13.920.49
12/181,6641,6711,6461,6700%165,0001035億2956万+0.12%13.790.49
12/151,6501,6751,6501,670+2.27%288,5001035億2956万+0.24%13.790.49
12/141,6491,6681,6261,633-0.61%191,9001012億3579万-1.86%13.490.48
12/131,6391,6521,6231,643+1.05%167,5001018億5573万-1.2%13.570.48
12/121,6411,6521,6221,626-0.91%182,9001008億183万-2.22%13.430.47
12/111,6511,6601,6351,641+0.92%176,5001017億3174万-1.38%13.550.48
12/081,6441,6471,6201,626-1.51%221,2001008億183万-2.22%13.430.47
12/071,6721,6751,6491,651-1.73%165,7001023億5168万-0.66%13.640.48
12/061,6501,6841,6471,680+1.45%154,8001041億4950万+1.08%13.880.49
12/051,6841,7051,6561,656-1.55%244,4001026億6165万-0.12%13.680.48
12/041,7001,7041,6801,682-1.18%171,5001042億7348万+1.63%13.890.49
12/011,7001,7271,6921,702+0.77%238,6001055億1336万+3.15%14.060.5
11/301,6701,6981,6671,689+0.18%196,9001047億744万+2.74%13.950.49
11/291,6871,6941,6811,686-0.24%86,0001045億2146万+2.87%13.920.49
11/281,6951,6991,6781,690-0.06%141,1001047億6943万+3.43%13.960.49
11/271,7101,7161,6851,691-0.82%168,4001048億3143万+3.81%13.970.49
11/241,7001,7081,6931,705+0.77%156,2001056億9934万+4.99%14.080.5
11/221,6751,6991,6691,692+0.89%130,6001048億9342万+4.44%13.970.49
11/211,6731,6921,6691,677+0.24%188,7001039億6351万+3.77%13.850.49
11/201,7081,7121,6711,673-1.82%211,6001037億1554万+3.78%13.820.49
11/171,6551,7041,6551,704+2.71%253,0001056億3735万+5.9%14.070.5
11/161,6661,6721,6521,659-0.9%123,0001028億4763万+3.36%13.70.48
11/151,6551,6821,6451,674+2.07%278,5001037億7753万+4.43%13.830.49
11/141,6341,6441,6291,640+0.55%132,4001016億6975万+2.44%13.540.48
11/131,6281,6371,6191,631+0.37%167,1001011億1180万+2.07%13.470.48
11/101,6261,6421,6121,625-0.61%200,4001007億3984万+1.88%13.420.47
11/091,5941,6361,5891,635+1.87%329,7001013億5978万+2.77%13.50.48
11/081,6801,6831,5941,605-2.13%588,500994億9996万+0.94%13.260.47
11/071,6351,6461,6211,640-0.43%281,2001016億6975万+3.02%13.540.48
11/061,6191,6471,5981,647+2.55%396,7001021億370万+3.32%13.60.48
11/021,6401,6461,6041,606-0.99%375,900995億6196万+0.63%13.260.47
11/011,6471,6471,6041,622-1.7%536,3001005億5386万+1.25%13.40.47
10/311,5481,6651,5451,650+5.63%740,2001022億8968万+2.74%13.630.48
10/301,5831,5831,5511,562-1.7%582,300968億3423万-3.04%12.90.45
10/271,5771,5901,5701,589+2.45%260,200985億806万-1.85%13.120.46
10/261,5601,5721,5461,551-0.96%225,600961億5230万-4.67%12.810.45
10/251,5681,5841,5611,566+0.77%162,100970億8221万-4.22%12.930.46
10/241,5401,5591,5181,554+0.26%287,700963億3828万-5.53%12.830.45
10/231,5821,5821,5481,550-2.08%209,000960億9031万-6.23%12.80.45
10/201,5761,5871,5711,583+0.76%173,800981億3610万-4.7%13.070.46
10/191,5751,5831,5671,571-0.88%145,000973億9218万-5.76%12.980.46
10/181,5971,6091,5771,585-0.5%187,700982億6009万-5.2%13.090.46
10/171,6041,6141,5891,593+0.38%160,100987億5604万-4.78%13.160.46
10/161,5801,6031,5771,5870%178,400983億8408万-5.14%13.110.46
10/131,6031,6141,5831,587-1.79%199,400983億8408万-5.2%13.110.46
10/121,6181,6191,5981,616+0.5%216,1001001億8190万-3.52%13.350.47
10/111,6201,6271,6041,608-0.43%185,000996億8595万-4%13.280.47
10/101,5831,6161,5831,615+3.13%293,7001001億1990万-3.64%13.340.47
10/061,5641,5781,5501,566+0.58%166,200970億8221万-6.45%12.930.46
10/051,5401,5591,5301,557+1.1%289,900965億2426万-6.93%12.860.45
10/041,5591,5641,5271,540-3.21%358,500954億7037万-7.95%12.720.45
10/031,6381,6381,5851,591-4.39%388,600986億3205万-4.96%13.140.46
10/021,6841,7061,6641,664-1.13%256,7001031億5760万-0.54%13.740.48
09/291,7141,7201,6701,683-1.92%251,4001043億3548万+0.9%13.90.5

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
2013年
3月期
1,180
118
3/25
650
65
11/15
1,697,900
16,979,000
2/7
643億2487万354億3319万+25.15%
1/4
-11.36%
4/5
2014年
3月期
1,640
164
9/25
950
95
4/5

95
4/4
1,979,600
19,796,000
1/21
894億67万517億8697万+20.47%
5/21
-11.64%
6/13
2015年
3月期
1,930
193
3/26

193
3/25

他2件
1,320
132
4/15

132
4/11
2,587,750
25,877,500
11/26
1052億932万719億5663万+13.35%
7/30
-10.47%
10/16
2016年
3月期
2,370
237
6/4
1,610
161
2/12
1,495,930
14,959,300
5/15
1291億9487万877億6529万+13.91%
5/18
-15.36%
2/12
2017年
3月期
2,910
291
2/16
1,660
166
4/8
1,224,200
12,242,000
6/7
1708億4080万904億9092万+10.65%
5/17
-7.96%
4/6
2018年
3月期
3,530
353
10/10
2,280
228
4/19

228
4/14
1,450,940
14,509,400
10/10
2188億3793万1413億4575万+11.16%
5/16
-10.97%
2/14
2019年
3月期
3,050
305
5/15
2,000
200
12/25
1,145,580
11,455,800
7/30
1890億8093万1239億8750万+7.71%
2/6
-13.63%
12/25
2020年
3月期
2,560
256
4/8

256
4/5
1,410
141
3/13
1,129,270
11,292,700
3/18
1587億400万874億1118万+11.32%
11/12
-25.33%
3/13
2021年
3月期
2,365
3/23
1,530
153
4/6
831,900
3/29
1466億1521万948億5043万+9.92%
6/9

6/8
-10.16%
9/30
2022年
3月期
2,335
5/10
1,617
3/9
1,190,600
8/2
1447億5540万1002億4389万+10.84%
9/13
-11.63%
5/27
2023年
3月期
1,742
4/5

4/4
1,413
2/3
2,804,200
3/31
1079億9311万875億9716万+5.53%
8/1
-9.27%
9/30
最新1,768
2024/2/28
199,2001096億495万+1.09%
1,749

年間値上がり率

2013/12/30 vs 2012/12/28
39%(1.39倍)
2014/12/30 vs 2013/12/30
22%(1.22倍)
2015/12/30 vs 2014/12/30
25%(1.25倍)
2016/12/30 vs 2015/12/30
14%(1.14倍)
2017/12/29 vs 2016/12/30
30%(1.3倍)
2018/12/28 vs 2017/12/29
-31%(0.69倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
-19%(0.81倍)
2021/12/30 vs 2020/12/30
-10%(0.9倍)
2022/12/30 vs 2021/12/30
-12%(0.88倍)
2023/12/29 vs 2022/12/30
16%(1.16倍)
2024/02/28 vs 2023/12/29
1%(1.01倍)
過去安値
650円(2012/11/15)
172%(2.72倍)
1,768円(2/28)