5991 日本発條

5991
2024/06/17
時価
3761億円
PER 予
8.53倍
2010年以降
5.17-55.7倍
(2010-2024年)
PBR
0.84倍
2010年以降
0.46-1.77倍
(2010-2024年)
配当 予
3.7%
ROE 予
9.88%
ROA 予
5.79%
資料
Link
CSV,JSON

時価総額

2010年3月31日
2094億875万
2011年3月31日
2011億1050万
2012年3月30日
2172億1886万
2013年3月29日
2394億2888万
2014年3月31日
2324億5046万
2015年3月31日
3043億4509万
2016年3月31日
2615億9388万
2017年3月31日
2913億8701万
2018年3月30日
2667億2836万
2019年3月29日
2356億6857万
2020年3月31日
1666億8363万
2021年3月31日
1892億5578万
2022年3月31日
2017億9582万
2023年3月31日
2145億1202万
2024年3月29日
3315億2755万

2024/01/22~2024/06/17

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
2024
06/171,5691,5751,4961,541-3.32%1,375,8003761億592万-9.94%8.530.84
06/141,5611,5941,5441,594+0.82%1,101,0003890億4143万-7.06%8.830.87
06/131,6401,6591,5761,581-3.71%640,4003858億6857万-7.92%8.750.86
06/121,6391,6591,6341,642+0.18%578,6004007億5660万-4.48%9.090.9
06/111,6441,6851,6371,639+0.18%477,5004000億2441万-4.65%9.070.9
06/101,6451,6631,6291,636-0.49%394,7003992億9221万-4.83%9.060.89
06/071,6501,6551,6321,644-0.18%368,0004012億4474万-4.31%9.10.9
06/061,6861,6931,6391,647-2.02%603,7004019億7693万-4.02%9.120.9
06/051,6891,7041,6741,681-0.3%477,1004102億7518万-1.93%9.310.92
06/041,7011,7151,6731,686-1.98%394,9004114億9551万-1.46%9.330.92
06/031,7341,7471,7171,720-1.38%429,0004197億9376万+0.82%9.520.94
05/311,7371,7551,7221,744+1.1%799,9004256億5135万+2.65%9.660.95
05/301,7101,7301,6911,725-0.63%502,6004210億1409万+2.13%9.550.94
05/291,7381,7531,7221,736-0.34%589,7004236億9882万+3.33%9.610.95
05/281,8141,8451,7371,742-7.64%1,627,8004251億6322万+4.31%9.640.95
05/271,8501,9031,8501,886+3.17%1,107,8004603億874万+13.55%10.441.03
05/241,8001,8311,7921,828+1.33%914,9004461億5291万+11.12%10.121
05/231,8501,8551,8041,804-2.01%1,040,8004402億9532万+10.47%9.990.99
05/221,8381,8691,8111,841-0.16%983,6004493億2577万+13.36%10.191.01
05/211,8501,8761,8311,844+1.15%1,014,0004500億5796万+14.39%10.211.01
05/201,8011,8461,8001,8230%1,526,9004449億3258万+13.94%10.091
05/171,7501,8241,7401,823+2.24%2,616,0004449億3258万+14.73%10.091
05/161,7101,7971,6901,783+12.07%3,011,2004351億6993万+13.06%9.870.97
05/151,6001,6201,5801,591-0.31%1,080,8003883億923万+1.6%8.810.87
05/141,6251,6251,5851,596-2.8%726,0003895億2956万+2.11%8.840.87
05/131,6441,6461,6181,642-0.12%586,0004007億5660万+5.32%9.090.9
05/101,6511,6681,6231,644+0.49%564,3004012億4474万+5.93%9.10.9
05/091,6501,6521,6201,636-0.3%401,0003992億9221万+5.89%9.060.89
05/081,6321,6501,6151,641+0.24%647,9004005億1254万+6.7%9.090.9
05/071,6351,6701,6281,637+1.87%696,9003995億3627万+6.85%9.060.9
05/021,5921,6081,5701,607+1.07%724,2003922億1429万+5.31%8.90.88
05/011,6141,6271,5741,590-0.81%1,002,7003880億6516万+4.47%8.80.87
04/301,6001,6091,5681,603+0.5%1,248,1003912億3802万+5.6%8.880.88
04/261,5611,5961,5521,595+1.98%1,473,6003892億8549万+5.35%8.830.87
04/251,5461,5841,5461,564+1.56%1,191,4003817億1944万+3.51%8.660.86
04/241,4961,5461,4961,540+2.94%857,4003758億6186万+2.05%8.530.84
04/231,5041,5071,4841,496-0.53%491,2003651億2295万-0.73%8.280.82
04/221,5061,5261,4901,504+1.14%464,2003670億7548万-0.07%8.330.82
04/191,5171,5171,4591,487-1.98%699,7003629億2635万-1%8.230.81
04/181,4971,5241,4801,517+1.34%639,7003702億4834万+1.2%8.40.83
04/171,5281,5281,4901,497-1.96%733,2003653億6701万+0.13%8.290.82
04/161,5541,5611,5071,527-2.3%630,6003726億8900万+2.35%8.450.83
04/151,5251,5631,5171,563+0.77%580,8003814億7538万+5.11%8.650.85
04/121,5531,5541,5391,551+0.65%426,2003785億4658万+4.66%8.590.85
04/111,5321,5411,5201,541-0.06%515,4003761億592万+4.26%8.530.84
04/101,5201,5421,5171,542+0.59%292,4003763億4999万+4.54%8.540.84
04/091,5201,5401,5161,533+1.12%511,0003741億5339万+4.21%8.490.84
04/081,4981,5261,4981,516+1.2%555,4003700億427万+3.34%8.390.83
04/051,4861,4981,4761,4980%408,3003656億1108万+2.32%8.290.82
04/041,4841,5111,4761,498+1.97%461,9003656億1108万+2.46%8.290.82
04/031,4601,4771,4471,469+0.55%435,2003585億3316万+0.69%8.130.8
04/021,4671,4731,4531,461-0.27%489,7003565億8063万+0.14%8.090.8
04/011,5001,5051,4551,465-2.14%496,2003575億5690万+0.34%8.110.8
03/291,4791,5001,4761,497-0.13%424,6003653億6701万+2.46%8.650.84
03/281,4941,5171,4911,499+0.13%713,4003658億5514万+2.67%8.660.84
03/271,4901,5081,4891,497+0.6%517,1003653億6701万+2.67%8.650.84
03/261,4961,4991,4801,488-0.8%511,3003631億7042万+2.13%8.60.83
03/251,5201,5201,4941,500-1.19%510,1003660億9921万+3.09%8.670.84
03/221,5191,5251,5021,518+0.46%527,3003704億9240万+4.55%8.770.85
03/211,4951,5151,4871,511+1%944,5003687億8394万+4.21%8.730.85
03/191,4631,5041,4631,496+2.75%818,1003651億2295万+3.89%8.650.84
03/181,4431,4681,4401,456+1.82%596,7003553億6030万+1.82%8.420.81
03/151,4131,4411,4131,430+1.2%926,9003490億1458万+0.56%8.270.8
03/141,4111,4131,3941,413+0.07%558,3003448億6546万-0.07%8.170.79
03/131,4171,4421,4031,412+0.14%534,6003446億2139万+0.36%8.160.79
03/121,3941,4101,3831,410-0.14%576,4003441億3326万+0.71%8.150.79
03/111,4141,4281,3951,412-2.08%743,0003446億2139万+1.36%8.160.79
03/081,4331,4511,4251,442+0.56%768,2003519億4337万+4.04%8.340.81
03/071,4441,4631,4301,434-2.25%611,3003499億9085万+4.14%8.290.8
03/061,4431,4761,4311,467+1.38%926,1003580億4503万+7.16%8.480.82
03/051,4301,4551,4261,447+1.33%781,1003531億6371万+6.48%8.360.81
03/041,4511,4551,4271,428-1.59%732,0003485億2645万+5.86%8.250.8
03/011,4331,4601,4211,451+0.9%1,112,3003541億3997万+8.2%8.390.81
02/291,4461,4561,4231,438-0.35%1,121,1003509億6711万+8.04%8.310.8
02/281,4551,4581,4371,443-1.77%1,069,6003521億8744万+9.15%8.340.81
02/271,4721,4911,4611,469-0.2%1,196,3003585億3316万+11.88%8.490.82
02/261,4741,4901,4651,472-1.47%925,2003592億6536万+12.97%8.510.82
02/221,4641,4981,4571,494+2.05%930,1003646億3481万+15.63%8.640.84
02/211,4471,4661,4301,464+1.04%1,114,7003573億1283万+14.46%8.460.82
02/201,4631,4671,4381,449-1.63%683,2003536億5184万+14.18%8.380.81
02/191,4481,4731,4301,473+1.73%805,3003595億943万+16.9%8.510.82
02/161,4311,4531,4161,448+1.05%890,6003534億777万+15.93%8.370.81
02/151,4681,4691,4071,433-1.92%1,514,3003497億4678万+15.56%8.280.8
02/141,5461,5461,4211,461+15.4%2,717,1003565億8063万+18.59%8.450.82
02/131,2441,2721,2321,266+2.18%524,7003089億8773万+3.69%7.320.71
02/091,2401,2481,2311,239-0.32%307,7003023億9795万+1.72%7.160.69
02/081,2401,2481,2241,243+0.24%292,2003033億7421万+2.14%7.180.7
02/071,2231,2431,2231,240+0.57%209,8003026億4201万+2.06%7.170.69
02/061,2311,2361,2171,233-0.56%215,1003009億3355万+1.65%7.130.69
02/051,2521,2561,2381,240+0.57%338,1003026億4201万+2.39%7.170.69
02/021,2421,2441,2331,233-0.72%309,5003009億3355万+2.15%7.130.69
02/011,2191,2501,2181,242+1.14%453,4003031億3015万+3.07%7.180.69
01/311,2061,2281,2041,228+0.9%281,7002997億1322万+2.33%7.10.69
01/301,2201,2271,2141,217-0.25%176,9002970億2849万+1.84%7.030.68
01/291,2131,2261,2121,220+1.16%289,4002977億6069万+2.52%7.050.68
01/261,2101,2161,2011,206-0.99%337,3002943億4376万+1.69%6.970.67
01/251,2001,2201,1981,218+1.08%296,9002972億7256万+3.05%7.040.68
01/241,2231,2231,2001,205-1.55%380,6002940億9970万+2.38%6.970.67
01/231,2261,2351,2221,224+0.33%566,0002987億3696万+4.35%7.080.68
01/221,2121,2231,2081,220+1.84%351,0002977億6069万+4.45%7.050.68

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
883
12/29
354
4/1
5,005,000
4/21
--2094億875万
3/31
2011年
3月期
1,034
2/17
609
10/12
6,990,000
11/9
2523億6439万1486億3628万2011億1050万
3/31
2012年
3月期
919
3/27

3/15
608
10/5
3,390,000
4/19
2242億9678万1483億9221万2172億1886万
3/30
2013年
3月期
998
3/25
600
10/11
3,001,000
8/9
2435億7801万1464億3968万2394億2888万
3/29
2014年
3月期
1,373
5/22
909
3/28
2,362,900
1/22
3351億281万2218億5612万2324億5046万
3/31
2015年
3月期
1,279
3/5
816
5/14
2,790,200
2/6
3121億6059万1991億5797万3043億4509万
3/31
2016年
3月期
1,497
6/8

6/2
917
2/12
1,843,700
5/29
3653億6701万2238億865万2615億9388万
3/31
2017年
3月期
1,332
3/10
770
7/6
18,444,300
11/30
3250億9610万1879億3093万2913億8701万
3/31
2018年
3月期
1,353
11/8
1,002
2/15
3,674,400
11/9
3302億2149万2445億5427万2667億2836万
3/30
2019年
3月期
1,238
5/8
889
12/26
3,339,300
10/25
3021億5388万2169億7480万2356億6857万
3/29
2020年
3月期
1,084
4/19
574
3/17
2,189,000
8/29
2645億6770万1400億9396万1666億8363万
3/31
2021年
3月期
878
3/29
575
8/7
1,402,400
1/28
2142億9007万1403億3803万1892億5578万
3/31
2022年
3月期
1,063
12/14
744
8/20
2,123,800
5/31
2594億4231万1815億8521万2017億9582万
3/31
2023年
3月期
984
3/9
795
4/27
1,660,100
6/22
2401億6108万1940億3258万2145億1202万
3/31
2024年
3月期
1,546
2/14
895
4/6
2,717,100
2/14
3773億2625万2184億3919万3315億2755万
3/29
最新1,541
2024/6/17
1,375,8003761億592万