5480 日本冶金工業

5480
2024/03/28
時価
745億円
PER 予
6.05倍
2010年以降
赤字-128.91倍
(2010-2023年)
PBR
0.81倍
2010年以降
0.31-2倍
(2010-2023年)
配当 予
4.16%
ROE 予
13.39%
ROA 予
5.38%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
4,950
始値
4,825
高値
4,860
安値
4,790
終値 -2.83%
4,810
出来高 -10.92%
185,200

乖離率

株価(5日)
移動平均値
-2.59%
4,938
株価(25日)
移動平均値
+0.52%
4,785
出来高(5日)
移動平均値
+12.8%
164,180

2023/10/30~2024/03/28

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
03/284,8254,8604,7904,810-2.83%185,200745億4217万+0.52%6.050.81
03/275,0105,0404,9504,950-0.8%207,900767億1179万+3.6%6.230.83
03/264,9805,0304,9554,990+0.6%114,100773億3169万+4.79%6.280.84
03/254,9454,9904,9104,960-0.4%119,300768億6677万+4.58%6.240.84
03/224,9805,0404,9404,980+0.81%194,400771億7671万+5.55%6.270.84
03/214,8904,9404,8604,940+1.86%173,500765億5682万+5.31%6.220.83
03/194,7204,8804,7204,850+2.65%216,600751億6206万+3.92%6.10.82
03/184,7354,7804,7204,725+0.75%119,200732億2489万+1.7%5.940.8
03/154,6654,7004,6554,690-0.42%102,400726億8249万+1.34%5.90.79
03/144,6754,7354,6104,710+2.17%148,800729億9243万+2.15%5.930.79
03/134,6704,6904,5954,610+0.11%103,400714億4270万+0.39%5.80.78
03/124,5504,6204,4904,605-1.29%250,100713億6521万+0.24%5.790.78
03/114,8004,8304,6504,665-4.21%182,300722億9505万+1.44%5.870.79
03/084,7754,8854,7654,870+1.04%141,400754億7201万+5.78%6.130.82
03/074,8904,8954,7954,820-1.23%128,800746億9714万+4.76%6.060.81
03/064,7954,8904,7754,880+1.24%196,800756億2698万+6.16%6.140.82
03/054,7604,8654,7404,820+0.42%141,200746億9714万+4.94%6.060.81
03/044,7604,8204,7304,800+1.16%125,700743億8719万+4.67%6.040.81
03/014,7404,7604,7154,745+0.96%85,700735億3484万+3.6%5.970.8
02/294,7404,7454,6704,700-1.47%125,100728億3746万+2.78%5.910.79
02/284,7704,8004,7254,770-0.1%114,800739億2227万+4.4%60.8
02/274,7004,8454,7004,775+2.03%263,200739億9976万+4.67%6.010.8
02/264,7004,7604,6804,680-0.11%183,500725億2751万+2.81%5.890.79
02/224,6354,6904,6254,685+1.96%234,600726億500万+3.1%5.890.79
02/214,6304,6504,5554,595-0.76%148,400712億1024万+1.32%5.780.77
02/204,5804,6354,5604,630+1.76%162,000717億5265万+2.23%5.830.78
02/194,5254,5754,4954,550+0.89%151,600705億1286万+0.6%5.720.77
02/164,3854,5154,3804,510+3.92%349,000698億9297万-0.13%5.670.76
02/154,3204,3654,3004,340+0.93%169,400672億5842万-3.77%5.460.73
02/144,3504,3504,2604,300-1.15%188,200666億3853万-4.64%5.410.72
02/134,3504,3854,2854,350+0.35%253,100674億1339万-3.57%5.470.73
02/094,2654,3604,2554,335+1.4%236,400671億8093万-3.9%5.450.73
02/084,2654,3204,2404,275+0.35%262,500662億5109万-5.25%5.380.72
02/074,2004,2804,2004,260+0.83%409,300660億1863万-5.52%5.360.72
02/064,3454,3704,2004,225-9.53%1,027,700654億7623万-6.26%5.320.71
02/054,7004,7004,6204,670-1.27%214,500723億7254万+3.69%5.880.79
02/024,7704,7704,6804,730-1.15%150,400733億238万+5.58%5.950.8
02/014,7904,8254,7604,7850%138,700741億5473万+7.43%6.020.81
01/314,7504,7954,7404,785+1.16%121,500741億5473万+8.04%6.020.81
01/304,8004,8004,7304,730-1.15%159,300733億238万+7.48%5.950.8
01/294,6704,7854,6554,785+3.24%222,300741億5473万+9.35%6.020.81
01/264,6654,7004,6204,635-0.54%187,200718億3013万+6.58%5.830.78
01/254,5754,6654,5754,660+1.97%190,800722億1757万+7.72%5.860.79
01/244,5904,5954,5554,570-0.33%101,500708億2281万+6.18%5.750.77
01/234,6104,6554,5704,585-0.43%228,700710億5527万+7.1%5.770.77
01/224,5604,6104,5304,605+1.54%192,000713億6521万+8.12%5.790.78
01/194,5104,5604,4904,535+1.68%164,300702億8040万+7.06%5.710.76
01/184,4554,5254,4504,4600%143,400691億1810万+5.76%5.610.75
01/174,4804,5504,4604,460-0.11%237,200691億1810万+6.24%5.610.75
01/164,4854,4904,4404,465+0.11%188,900691億9559万+6.74%5.620.75
01/154,3954,5104,3904,460+1.48%259,700691億1810万+6.95%5.610.75
01/124,3904,4154,3404,395+0.8%213,600681億1077万+5.75%5.530.74
01/114,3404,3904,3304,360+1.16%180,800675億6837万+5.14%5.490.73
01/104,3404,3504,3104,310-0.81%142,000667億9350万+4.11%5.420.73
01/094,3904,4254,3204,345-0.23%178,400673億3591万+5.08%5.470.73
01/054,3704,3854,3404,355+0.11%170,000674億9088万+5.52%5.480.73
01/044,2204,3604,1954,350+3.2%220,400674億1339万+5.56%5.470.73
2023
12/294,1804,2154,1704,215+0.36%101,000653億2125万+2.41%5.30.71
12/284,1354,2054,1054,200+1.45%146,900650億8879万+2.04%5.280.71
12/274,0804,1404,0804,140+1.72%173,300641億5895万+0.63%5.210.7
12/264,0954,1054,0704,070-0.73%99,500630億7414万-1.09%5.120.69
12/254,1404,1504,0904,100-0.97%74,500635億3906万-0.41%5.160.69
12/224,0904,1404,0904,140+1.35%98,700641億5895万+0.51%5.210.7
12/214,0804,1104,0754,085-0.49%82,600633億660万-0.78%5.140.69
12/204,1654,1654,1054,105-0.12%121,200636億1655万-0.32%5.160.69
12/194,0804,1304,0654,110+0.98%131,900636億9403万-0.19%5.170.69
12/184,0604,0854,0104,070-0.85%137,700630億7414万-1.14%5.120.69
12/154,0254,1104,0154,105+2.37%180,300636億1655万-0.27%5.160.69
12/144,0204,0303,9804,010-0.12%205,500621億4430万-2.48%5.050.68
12/134,0404,0504,0054,015-0.62%108,000622億2179万-2.34%5.050.68
12/124,0854,0854,0304,040-0.25%108,300626億922万-1.82%5.080.68
12/114,0604,0804,0254,050+1.12%115,100627億6419万-1.63%5.10.68
12/084,0504,0553,9954,005-1.72%213,900620億6681万-2.67%5.040.67
12/074,1254,1354,0754,075-1.81%142,800631億5163万-1%5.130.69
12/064,0654,1554,0604,150+1.22%151,200643億1393万+0.9%5.220.7
12/054,1554,1604,1004,100-1.8%149,800635億3906万-0.17%5.160.69
12/044,1954,2054,1504,1750%104,300647億136万+1.66%5.250.7
12/014,1854,1954,1604,175-0.12%90,100647億136万+1.83%5.250.7
11/304,1504,1904,1354,180+0.72%88,300647億7885万+2.05%5.260.7
11/294,2204,2204,1504,150-1.31%131,600643億1393万+1.39%5.220.7
11/284,2304,2454,1954,205-0.47%127,100651億6628万+2.81%5.290.71
11/274,2354,3004,2204,225+0.36%215,700654億7623万+3.35%5.320.71
11/244,1954,2204,1854,210+0.96%143,400652億4377万+3.14%5.30.71
11/224,1554,2254,1454,170+0.36%161,000646億2387万+2.18%5.250.7
11/214,1304,1704,1004,155+0.73%128,100643億9141万+1.79%5.230.7
11/204,1754,2104,1204,125-0.36%230,100639億2649万+0.98%5.190.7
11/174,0704,1404,0604,140+1.1%127,800641億5895万+1.22%5.210.7
11/164,1004,1304,0504,095-0.24%174,800634億6157万-0.12%5.150.69
11/154,1354,1404,0704,105-0.12%156,300636億1655万-0.07%5.160.69
11/144,0804,1304,0704,110+0.61%151,600636億9403万-0.22%5.170.69
11/134,0704,1104,0454,085+0.99%169,600633億660万-0.95%5.140.69
11/104,0104,0653,9854,045+0.75%159,400626億8671万-2.03%5.090.68
11/093,9704,0453,9704,015+1.13%246,300622億2179万-2.88%5.050.68
11/084,0954,1053,9603,970-3.41%389,400615億2441万-4.38%4.990.67
11/074,0904,1254,0354,110+0.49%152,600636億9403万-1.63%5.170.69
11/064,0904,1104,0504,090+1.74%180,700633億8409万-2.62%5.150.69
11/024,0504,0753,9804,020-0.25%273,200622億9927万-5.01%5.060.68
11/014,0004,0403,9654,030+1%410,400624億5425万-5.66%5.070.68
10/313,9754,0053,9353,990-0.25%376,200618億3435万-7.45%5.020.67
10/304,1104,1103,9754,000-2.44%305,500619億8933万-8.11%5.030.67

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
2008年
3月期
17,130
1,713
6/7
6,350
635
1/16
2,767,700
27,677,000
6/26
--+25.7%
5/17
-27.87%
8/17
2009年
3月期
8,910
891
5/21
1,790
179
11/21
1,275,800
12,758,000
12/3
--+52.15%
4/20
-39.81%
10/8
2010年
3月期
6,410
641
8/14
2,180
218
4/1
1,202,950
12,029,500
4/16
--+25.17%
8/14
-27.16%
2/10
2011年
3月期
3,760
376
4/5
1,260
126
3/15
804,400
8,044,000
6/16
466億1384万156億2059万+12.85%
12/8
-42.31%
3/15
2012年
3月期
2,390
239
8/1
1,080
108
11/22
2,004,400
20,044,000
8/30
296億2954万133億8908万+16.83%
2/28
-25.77%
9/7
2013年
3月期
1,440
144
4/4

144
4/3

他2件
610
61
10/15
2,200,200
22,002,000
1/31
178億5211万75億6235万+36.79%
1/4
-23.42%
7/27
2014年
3月期
4,000
400
9/24
1,010
101
4/2
10,656,950
106,569,500
10/29
495億8920万125億2127万+80.43%
9/24
-25.82%
2/4
2015年
3月期
3,660
366
7/23
2,300
230
2/6

230
10/17
3,460,600
34,606,000
7/23
567億2024万356億4386万+10.8%
11/4
-14.22%
10/17
2016年
3月期
2,620
262
6/4
940
94
2/12
810,490
8,104,900
6/3
406億301万145億6749万+21.17%
3/14
-21.15%
8/25
2017年
3月期
2,430
243
2/22
1,110
111
7/8

111
6/24
827,100
8,271,000
11/24
376億5852万172億204万+25.09%
11/28
-17.36%
6/24
2018年
3月期
3,510
351
2/26
1,880
188
4/14
3,142,100
31,421,000
5/10
543億9564万291億3498万+27.41%
5/11
-12.13%
11/15
2019年
3月期
3,980
398
5/21
2,040
204
12/25
2,264,720
22,647,200
5/9
616億7938万316億1456万+26.39%
5/17
-20.72%
12/25
2020年
3月期
2,650
265
4/4
1,260
3/13
765,300
10/16
410億6793万195億2663万+12.81%
9/12
-29.2%
3/13
2021年
3月期
2,218
3/15
1,418
7/31
489,200
2/5
343億7308万219億7521万+24.05%
5/10
-10.2%
7/2
2022年
3月期
3,220
3/4
1,879
4/30
1,562,600
2/4
499億141万291億1948万+24.74%
2/7
-17.61%
5/10
2023年
3月期
4,770
3/9
1,972
5/12
3,351,900
11/2
739億2227万305億6074万+32.38%
11/2
-20.21%
5/11
最新4,810
2024/3/28
185,200745億4217万+0.52%
4,785

年間値上がり率

1984/12/28 vs 1983/12/28
7%(1.07倍)
1985/12/28 vs 1984/12/28
-3%(0.97倍)
1986/12/27 vs 1985/12/28
-4%(0.96倍)
1987/12/28 vs 1986/12/27
132%(2.32倍)
1988/12/28 vs 1987/12/28
127%(2.27倍)
1989/12/29 vs 1988/12/28
-8%(0.92倍)
1990/12/28 vs 1989/12/29
-54%(0.46倍)
1991/12/30 vs 1990/12/28
19%(1.19倍)
1992/12/30 vs 1991/12/30
-45%(0.55倍)
1993/12/30 vs 1992/12/30
-2%(0.98倍)
1994/12/30 vs 1993/12/30
58%(1.58倍)
1995/12/29 vs 1994/12/30
-19%(0.81倍)
1996/12/30 vs 1995/12/29
-30%(0.7倍)
1997/12/30 vs 1996/12/30
-83%(0.17倍)
1998/12/30 vs 1997/12/30
9%(1.09倍)
1999/12/30 vs 1998/12/30
34%(1.34倍)
2000/12/29 vs 1999/12/30
-29%(0.71倍)
2001/12/28 vs 2000/12/29
-36%(0.64倍)
2002/12/30 vs 2001/12/28
-49%(0.51倍)
2003/12/30 vs 2002/12/30
384%(4.84倍)
2004/12/30 vs 2003/12/30
180%(2.8倍)
2005/12/30 vs 2004/12/30
-13%(0.87倍)
2006/12/29 vs 2005/12/30
73%(1.73倍)
2007/12/28 vs 2006/12/29
1%(1.01倍)
2008/12/30 vs 2007/12/28
-68%(0.32倍)
2009/12/30 vs 2008/12/30
41%(1.41倍)
2010/12/30 vs 2009/12/30
-32%(0.68倍)
2011/12/30 vs 2010/12/30
-50%(0.5倍)
2012/12/28 vs 2011/12/30
-7%(0.93倍)
2013/12/30 vs 2012/12/28
213%(3.13倍)
2014/12/30 vs 2013/12/30
-30%(0.7倍)
2015/12/30 vs 2014/12/30
-43%(0.57倍)
2016/12/30 vs 2015/12/30
35%(1.35倍)
2017/12/29 vs 2016/12/30
27%(1.27倍)
2018/12/28 vs 2017/12/29
-5%(0.95倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
-26%(0.74倍)
2021/12/30 vs 2020/12/30
31%(1.31倍)
2022/12/30 vs 2021/12/30
84%(1.84倍)
2023/12/29 vs 2022/12/30
1%(1.01倍)
2024/03/28 vs 2023/12/29
14%(1.14倍)
過去安値
240円(2002/11/20)
1904%(20.04倍)
4,810円(3/28)