6055 ジャパンマテリアル

6055
2024/09/18
時価
1841億円
PER 予
25.7倍
2012年以降
4.84-49.58倍
(2012-2024年)
PBR
3.79倍
2012年以降
0.57-8.5倍
(2012-2024年)
配当 予
1.26%
ROE 予
14.73%
ROA 予
12.35%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
1,751
始値
1,790
高値
1,809
安値
1,774
終値 +2.74%
1,799
出来高 +54.77%
272,700

乖離率

株価(5日)
移動平均値
+2.62%
1,753
株価(25日)
移動平均値
+2.62%
1,753
出来高(5日)
移動平均値
+2.77%
265,340

2024/04/25~2024/09/19

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
09/191,7901,8091,7741,799+2.74%272,7001891億6398万+2.62%26.43.89
09/181,7801,7801,7321,751+0.29%176,2001841億1680万+0.23%25.73.79
09/171,7701,7871,7221,746+0.06%368,6001835億9106万+0.17%25.633.77
09/131,7381,7691,7251,745+1.34%303,7001834億8591万+0.23%25.613.77
09/121,7221,7351,6941,722+4.36%205,5001810億6747万-0.98%25.273.72
09/111,6611,6971,6351,650-0.66%291,4001734億9670万-5.06%24.223.57
09/101,6771,6861,6471,661+0.12%260,4001746億5335万-4.54%24.383.59
09/091,6321,6591,6001,659-2.7%359,4001744億4305万-4.27%24.353.59
09/061,7251,7281,6771,705+1.19%405,5001792億7993万-1.9%25.023.69
09/051,7421,7941,6611,685-6.7%621,4001771億7694万-3.6%24.733.64
09/041,8301,8581,7971,806-3.94%444,0001899億3万+2.56%26.513.9
09/031,8301,8971,8301,880+2.9%305,9001976億8109万+6.4%27.594.06
09/021,8651,8761,8121,827+2.99%317,5001921億817万+2.99%26.813.95
08/301,7521,7831,7361,774+1.84%192,3001865億3524万-0.22%26.043.84
08/291,7231,7431,7161,742-0.23%271,6001831億7046万-2.46%25.573.77
08/281,7481,7531,7031,746-0.8%266,8001835億9106万-2.89%25.633.77
08/271,7451,7671,7301,760-0.17%140,6001850億6315万-2.76%25.833.8
08/261,7701,7781,7401,763-0.34%212,5001853億7860万-3.19%25.883.81
08/231,7841,7981,7591,769-0.62%191,2001860億950万-3.65%25.963.82
08/221,7661,7891,7581,780-0.61%173,4001871億6614万-3.89%26.123.85
08/211,7891,8241,7771,791-0.72%204,1001883億2279万-4.17%26.293.87
08/201,8151,8151,7841,804+1.63%152,5001896億8973万-4.35%26.483.9
08/191,7621,7961,7431,775-2.1%282,1001866億4039万-6.73%26.053.84
08/161,7701,8421,7691,813+8.17%422,8001906億3607万-5.62%26.613.92
08/151,6331,6991,6121,676+2.51%487,7001762億3059万-13.56%24.63.62
08/141,7031,7091,6141,635-1.68%758,8001719億1946万-16.58%243.53
08/131,6991,7011,6381,663-2.12%957,7001748億6365万-16.01%24.413.6
08/091,7351,7631,6621,699+0.53%491,9001786億4903万-15.05%24.943.67
08/081,6281,7021,6271,690-0.24%425,4001777億268万-16.25%24.83.65
08/071,6201,7391,6191,694-0.35%342,0001781億2328万-16.88%24.863.66
08/061,6471,7221,6421,700+13.33%410,6001787億5418万-17.32%24.953.68
08/051,6401,6861,4671,500-15.45%470,1001577億2428万-27.75%22.023.24
08/021,8401,8471,7671,774-9.44%362,9001865億3524万-15.72%26.043.84
08/012,0002,0061,9391,959-1.95%305,2002059億8790万-7.64%28.754.24
07/311,9212,0081,9041,998+1.16%409,4002100億8874万-6.2%29.324.32
07/302,0202,0201,9471,975-3.09%320,4002076億7030万-7.41%28.994.27
07/291,9662,0381,9622,038+5.65%184,6002142億9472万-4.68%29.914.41
07/261,9411,9651,9221,929-2.03%286,9002028億3342万-9.9%28.314.17
07/252,0132,0151,9511,969-4.18%311,7002070億3940万-8.33%28.94.26
07/242,0232,0782,0202,055+0.64%240,1002160億8226万-4.51%30.164.44
07/232,0502,0662,0332,042+0.59%256,8002147億1531万-5.02%29.974.41
07/222,1192,1232,0252,030-5.36%319,0002134億5352万-5.45%29.794.39
07/192,1412,1852,1372,145-0.6%162,1002255億4572万+0.14%31.484.64
07/182,1392,1942,1322,158-2.35%327,3002269億1266万+1.27%31.674.67
07/172,2352,2492,1852,210-0.81%256,1002323億8043万+4.2%32.444.78
07/162,2132,2292,1742,228+0.27%207,6002342億7313万+5.64%32.74.82
07/122,1902,2372,1772,222+0.41%201,9002336億4223万+5.96%32.614.8
07/112,2772,2772,2132,213-2.81%342,1002326億9588万+6.24%32.484.78
07/102,2002,2772,2002,277+4.02%374,7002394億2545万+10.05%33.424.92
07/092,1622,2052,1622,189+1.96%197,4002301億7229万+6.57%32.134.73
07/082,1462,1682,1262,147-0.69%258,7002257億5601万+4.99%31.514.64
07/052,1542,1752,1442,162+0.75%153,4002273億3326万+6.24%31.734.67
07/042,1902,1932,1322,146-1.47%199,4002256億5086万+5.87%31.54.64
07/032,1522,1852,1432,178+0.88%170,2002290億1565万+7.98%31.974.71
07/022,1612,1732,1352,159-1.68%275,0002270億1781万+7.52%31.694.67
07/012,2442,2602,1962,196-0.81%398,1002309億834万+9.75%32.234.75
06/282,2352,2722,2142,214+0.87%492,8002328億103万+10.98%32.494.79
06/272,1642,2032,1642,195+1.01%386,9002308億319万+10.58%32.224.75
06/262,1102,1812,1102,173+4.47%517,0002284億8990万+9.8%31.894.7
06/252,0772,1142,0642,080-0.19%253,5002187億1100万+5.37%30.534.5
06/242,1082,1242,0612,084-1.47%297,0002191億3159万+5.41%30.594.51
06/212,1212,1612,0942,115+0.33%470,2002223億9123万+6.76%31.044.57
06/202,0622,1302,0522,108+1.59%422,2002216億5518万+6.2%30.944.56
06/192,0602,1042,0602,075+2.93%522,2002181億8525万+4.32%30.454.49
06/181,9862,0261,9792,016+3.49%454,0002119億8143万+1.2%29.594.36
06/171,9151,9601,9021,948+2.04%313,1002048億3126万-2.6%28.594.21
06/141,8541,9351,8521,909+1.92%350,4002007億3043万-5.4%28.024.13
06/131,9311,9331,8731,873-1.32%276,9001969億4505万-8.01%27.494.05
06/121,9331,9401,8921,898-0.84%188,8001995億7378万-7.59%27.864.1
06/111,9371,9471,9061,914-1.14%253,6002012億5618万-7.58%28.094.14
06/101,8521,9541,8521,936+4.09%303,5002035億6947万-7.28%28.414.19
06/071,8631,8901,8471,860-0.96%235,9001955億7810万-11.43%27.34.02
06/061,9241,9341,8631,878-0.9%200,6001974億7079万-11.25%27.564.06
06/051,9541,9621,8891,895-3.37%195,2001992億5834万-11.07%27.814.1
06/041,9051,9751,9051,961+2.51%261,1002061億9820万-8.49%28.784.24
06/031,9361,9791,9131,913-1.59%256,6002011億5103万-11.23%28.084.14
05/311,9201,9661,8961,944+2.26%364,9002044億1066万-10.37%28.534.2
05/301,8751,9301,8561,901-2.46%297,1001998億8923万-12.76%27.94.11
05/292,0092,0211,9391,949-2.45%412,4002049億3641万-11%28.614.21
05/282,0272,0341,9821,998-1.53%374,6002100億8874万-9.22%29.324.32
05/271,9972,0631,9882,029+2.79%353,1002133億4837万-8.36%29.784.39
05/242,0102,0261,9741,974-3.52%331,0002075億6515万-11.32%28.974.27
05/232,0712,0772,0222,046-0.53%283,1002151億3591万-8.78%30.034.42
05/222,1292,1292,0552,057-3.74%331,7002162億9256万-8.86%30.194.45
05/212,2072,2242,1362,137-2.91%301,2002247億452万-5.86%31.364.62
05/202,2162,2572,1942,201-0.23%345,8002314億3409万-3.51%32.34.76
05/172,1832,2522,1792,206+0.23%369,5002319億5984万-3.67%32.384.77
05/162,2202,2412,1692,201+2.37%374,2002314億3409万-4.22%32.34.76
05/152,2662,2892,1172,150-3.63%644,0002260億7146万-6.72%31.564.65
05/142,2012,3052,1422,231-6.96%1,169,7002345億8857万-3.71%32.744.82
05/132,3562,4042,3312,398+1.87%293,5002521億4854万+3.01%35.25.18
05/102,3172,3552,3112,354+1.95%241,4002475億2197万+0.99%34.555.09
05/092,3252,3582,2992,309-1.54%173,4002427億9024万-1.16%33.894.99
05/082,3202,3582,3182,345+1.16%258,2002465億7562万-0.04%34.425.07
05/072,2782,3222,2522,318+3.07%173,9002437億3658万-1.28%34.025.01
05/022,2782,2842,2422,249-0.49%291,6002364億8127万-4.38%33.014.86
05/012,2322,2782,2272,260+0.27%293,5002376億3791万-4.12%33.174.89
04/302,2372,2632,1872,254+2.55%374,7002370億701万-4.49%33.084.87
04/262,2522,2902,1802,198-2.48%650,0002311億1864万-7.02%32.264.75
04/252,2102,2642,1802,254-0.27%279,6002370億701万-4.97%33.084.87

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
2012年
3月期
112
4,030
3/26
62
2,247
2/21
15,534,000
431,500
3/22
96億236万53億5397万+57.02%
3/22
-8.23%
4/27
2013年
3月期
86
3,080
3/21

3,090
3/19
44
1,571
10/31
4,654,800
129,300
4/24
73億6260万37億4325万+23.41%
3/19
-22.52%
5/18
2014年
3月期
162
2,919
9/17
61
1,111
4/2

1,106
4/1
2,185,200
121,400
10/3
139億1031万52億7057万+36.2%
9/17
-12.85%
6/7
2015年
3月期
334
2,001
11/28
104
1,880
5/22

1,878
5/21
2,341,200
390,200
11/28
336億8667万105億4988万+31.26%
7/2
-13.44%
2/17
2016年
3月期
543
3,260
3/31
260
1,563
5/11

1,562
5/8

他2件
1,683,000
280,500
5/14
571億3123万273億9144万+23.77%
3/15
-16.65%
2/12
2017年
3月期
699
4,195
7/12
430
2,579
5/2
1,620,000
270,000
5/31
735億1703万451億9676万+15.94%
6/8
-12.67%
8/17
2018年
3月期
1,550
2/28
521
1,563
4/13
1,354,500
451,500
10/20
1629億8175万547億8289万+19.38%
1/9
-9.19%
2/14
2019年
3月期
1,867
6/19
919
12/25
1,261,300
9/21
1963億1415万966億3240万+24.26%
2/14
-18.57%
12/25
2020年
3月期
1,923
1/14
1,023
3/17
1,431,100
8/8
2022億252万1075億6795万+17.34%
4/17
-22.42%
3/16
2021年
3月期
1,806
7/7
1,232
3/11
1,159,600
9/28
1899億3万1295億4420万+19.78%
1/14
-11.28%
8/28
2022年
3月期
1,930
12/22
1,145
5/17
933,300
9/28
2029億3857万1203億9620万+14.58%
12/21
-15.1%
1/27
2023年
3月期
2,549
11/16
1,658
4/7
706,900
11/10
2680億2612万1743億3790万+24.51%
11/16
-12.95%
12/23
2024年
3月期
2,743
2/6
1,701
5/15
1,840,100
5/22
2884億2513万1788億5933万+13.3%
11/30
-12.01%
5/15
最新1,799
2024/9/19
272,7001891億6398万+2.62%
1,753

年間値上がり率

2012/12/28 vs 2011/12/30
-15%(0.85倍)
2013/12/30 vs 2012/12/28
103%(2.03倍)
2014/12/30 vs 2013/12/30
158%(2.58倍)
2015/12/30 vs 2014/12/30
41%(1.41倍)
2016/12/30 vs 2015/12/30
44%(1.44倍)
2017/12/29 vs 2016/12/30
126%(2.26倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
71%(1.71倍)
2020/12/30 vs 2019/12/30
-23%(0.77倍)
2021/12/30 vs 2020/12/30
34%(1.34倍)
2022/12/30 vs 2021/12/30
13%(1.13倍)
2023/12/29 vs 2022/12/30
17%(1.17倍)
2024/09/19 vs 2023/12/29
-28%(0.72倍)
過去安値
44円(2012/10/31)
4022%(41.22倍)
1,799円(9/19)