5204 石塚硝子

5204
2024/03/27
時価
118億円
PER 予
3.16倍
2010年以降
赤字-94.72倍
(2010-2023年)
PBR
0.39倍
2010年以降
0.22-0.84倍
(2010-2023年)
配当 予
1.78%
ROE 予
12.48%
ROA 予
3.96%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,784
始値
2,800
高値
2,846
安値
2,785
終値 +0.97%
2,811
出来高 +25.69%
31,800

乖離率

株価(5日)
移動平均値
+0.86%
2,787
株価(25日)
移動平均値
-3.93%
2,926
出来高(5日)
移動平均値
-5.97%
33,820

2023/10/27~2024/03/27

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
03/272,8002,8462,7852,811+0.97%31,800118億6116万-3.93%3.160.39
03/262,7562,8172,7362,784+1.05%25,300117億4723万-5.47%3.130.39
03/252,8092,8092,7552,755-1.08%31,700116億2487万-7.02%3.10.39
03/222,7912,8022,7512,785-0.54%31,000117億5145万-6.61%3.130.39
03/212,7702,8252,7482,800+1.38%49,300118億1475万-7.01%3.150.39
03/192,7852,8572,7602,762-1.92%40,600116億5440万-9.2%3.110.39
03/182,8702,8742,7712,816-4.32%123,400118億8226万-8.36%3.170.4
03/152,8972,9762,8642,943+2.12%209,300124億1814万-5.1%3.310.41
03/142,8502,8962,8502,882+0.38%31,900121億6075万-7.75%3.240.4
03/132,9262,9302,8652,871-1.27%24,500121億1433万-8.86%3.230.4
03/122,8712,9152,8502,908+0.8%17,800122億7046万-8.61%3.270.41
03/112,8852,9442,8582,885-0.03%42,300121億7341万-10.32%3.240.4
03/082,8302,9142,8292,886+1.41%33,000121億7763万-11.31%3.240.4
03/072,8882,8982,8382,846-0.84%36,300120億885万-13.39%3.20.4
03/062,8052,9012,7952,870+1.13%42,800121億1011万-13.19%3.230.4
03/052,8482,8852,8302,838-0.07%63,100119億7509万-14.54%3.190.4
03/042,8862,9232,8402,840-1.01%64,300119億8353万-14.89%3.190.4
03/012,8052,8692,7892,869+1.27%113,300121億590万-14.54%3.230.4
02/293,1303,1302,7922,833-11.47%424,400119億5399万-16.11%3.180.4
02/283,2053,2353,1853,200-0.16%21,600135億257万-5.8%3.60.45
02/273,2003,2853,2003,205+0.16%19,900135億2367万-5.87%3.60.45
02/263,2003,2403,1853,200+0.31%20,300135億257万-6.24%3.60.45
02/223,2153,2403,1403,190-0.31%19,500134億6037万-6.75%3.590.45
02/213,1803,2353,1303,200+0.63%45,400135億257万-6.71%3.60.45
02/203,3003,3053,1803,180-2.9%36,500134億1818万-7.59%3.580.45
02/193,2503,3503,2503,275+0.92%21,100138億1903万-5.18%3.680.46
02/163,2403,2853,1953,245+0.46%48,700136億9245万-6.24%3.650.46
02/153,5103,5353,2003,230-7.85%113,200136億2915万-6.94%3.630.45
02/143,5703,6403,5053,505-1.96%21,000147億8953万+0.63%3.940.49
02/133,5253,6553,4603,575+1.42%47,000150億8490万+2.67%4.020.5
02/093,5153,6203,4853,5250%33,800148億7392万+1.5%3.960.49
02/083,4953,6103,4453,525+0.43%66,000148億7392万+1.61%3.960.49
02/073,5103,5953,4753,510-0.71%36,900148億1063万+1.36%3.950.49
02/063,6803,6903,5303,535-3.94%45,400149億1612万+2.32%3.970.5
02/053,7903,8003,6803,680-2.65%38,600155億2795万+6.76%4.140.52
02/023,8003,8403,7053,780-0.53%96,200159億4991万+10.08%4.250.53
02/013,7704,1353,6753,800+2.7%270,100160億3430万+11.05%4.270.53
01/313,3803,7703,2953,700+10.94%261,900156億1234万+8.47%4.160.52
01/303,2853,3403,2453,335+2.3%57,900140億7221万-1.94%3.750.47
01/293,2403,2853,2403,260+0.62%21,100137億5574万-4.37%3.670.46
01/263,3203,3503,2353,240-2.56%50,300136億7135万-5.35%3.640.45
01/253,3203,3853,3003,325-1.63%25,700140億3001万-3.06%3.740.47
01/243,3253,4453,3253,380+1.5%26,000142億6209万-1.77%3.80.47
01/233,4053,4653,3153,330-2.06%31,000140億5111万-3.42%3.740.47
01/223,3953,5003,3753,4000%39,700143億4648万-1.65%3.820.48
01/193,3903,4253,3703,400+0.29%14,900143億4648万-1.82%3.820.48
01/183,4253,4553,3903,390-0.88%12,200143億428万-2.25%3.810.48
01/173,4753,5303,4203,420-1.44%15,600144億3087万-1.44%3.840.48
01/163,5103,5353,4553,470-1%20,500146億4185万-0.09%3.90.49
01/153,4753,5603,4653,505+1.59%24,200147億8953万+0.89%3.940.49
01/123,4503,5253,4203,450-1.43%27,300145億5746万-0.66%3.880.48
01/113,5403,5753,5003,500-0.85%20,000147億6843万+0.78%3.930.49
01/103,4903,5503,4603,530+1.44%18,200148億9502万+1.79%3.970.5
01/093,3653,4903,3653,480+3.73%22,800146億8404万+0.55%3.910.49
01/053,4153,4153,3403,355-1.76%21,600141億5660万-2.98%3.770.47
01/043,3303,4203,3203,415+1.19%21,300144億977万-1.36%3.840.48
2023
12/293,3153,4853,2903,375+1.81%29,300142億4099万-2.48%3.790.47
12/283,3103,3653,2403,315-0.6%41,600139億8782万-4.14%3.730.47
12/273,3253,4203,3103,335-0.74%52,400140億7221万-3.58%3.750.47
12/263,4753,5003,3103,360-3.31%55,100141億7770万-2.75%3.780.47
12/253,5203,5453,4403,475-1.28%19,900146億6295万+0.9%3.910.49
12/223,5153,5703,4803,520+1.88%22,400148億5283万+2.62%3.960.49
12/213,5303,5753,4453,455-2.54%26,500145億7855万+1.23%3.880.48
12/203,6353,7003,5303,545-1.53%43,000149億5831万+4.3%3.990.5
12/193,4553,7003,4553,600+5.26%53,500151億9039万+6.54%4.050.51
12/183,5803,5803,4053,420-4.87%30,700144億3087万+1.76%3.840.48
12/153,5503,6053,5103,595+1.27%38,200151億6929万+7.25%4.040.5
12/143,5903,6003,5003,550-0.56%28,500149億7941万+6.45%3.990.5
12/133,5403,6103,5253,570+0.85%27,100150億6380万+7.63%4.010.5
12/123,5253,5853,5053,540+0.43%23,400149億3722万+7.21%3.980.5
12/113,4503,5403,4503,525+2.17%19,700148億7392万+7.14%3.960.49
12/083,4403,5003,4103,450-0.86%34,900145億5746万+5.31%3.880.48
12/073,4803,5003,4353,480-0.57%19,600146億8404万+6.55%3.910.49
12/063,4903,5353,4653,500+0.29%39,600147億6843万+7.49%3.930.49
12/053,4953,5503,4753,490+1.16%33,200147億2624万+7.78%3.920.49
12/043,4253,4753,3653,450+2.53%22,500145億5746万+7.11%3.880.48
12/013,4103,4953,3653,3650%26,000141億9879万+4.93%3.780.47
11/303,3353,3703,2153,365-1.17%58,300141億9879万+5.25%3.780.47
11/293,4253,5003,3853,405-1.45%27,300143億6758万+7.51%3.830.48
11/283,3703,4703,3703,455+2.22%38,500145億7855万+10.21%3.880.48
11/273,3503,4103,3153,380+2.58%28,300142億6209万+9.1%3.80.47
11/243,3403,3653,2253,295-1.49%34,800139億343万+7.61%3.70.46
11/223,2003,3453,2003,345+3.56%34,700141億1440万+10.4%3.760.47
11/213,1253,2503,1053,230+4.19%41,500136億2915万+7.77%3.630.45
11/203,1353,1603,0703,100-0.96%32,000130億8061万+4.52%3.490.43
11/173,0953,2053,0953,130+1.13%36,200132億720万+6.5%3.520.44
11/163,0853,1453,0803,095+0.32%30,500130億5951万+6.17%3.480.43
11/153,0403,1803,0403,085+1.15%23,000130億1732万+6.6%3.470.43
11/143,0903,0952,9873,050-3.02%44,700128億6963万+6.05%3.430.43
11/133,2103,2653,1453,145-2.18%28,400132億7049万+10.12%3.540.44
11/103,1103,2153,1103,215+2.06%28,300135億6586万+13.52%3.610.45
11/093,1053,1753,0453,150+0.96%24,000132億9159万+12.34%3.540.44
11/083,1903,2503,1203,120-2.04%40,700131億6500万+12.19%3.510.44
11/073,2453,2453,1853,185-1.85%27,900134億3927万+15.27%3.580.45
11/063,1803,2653,1503,245+2.04%51,700136億9245万+18.26%3.650.46
11/023,1603,2253,1103,180-0.47%34,900134億1818万+16.78%3.580.45
11/013,2203,2903,1103,195-0.93%60,200134億8147万+18.11%3.590.45
10/313,0903,2503,0553,225+6.09%60,400136億806万+20.02%3.630.45
10/303,0403,1653,0253,040-1.46%80,000128億2744万+14.07%3.420.43
10/273,0753,1252,8443,0850%197,800130億1732万+16.33%3.470.43

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
2009年
3月期
2,220
222
6/6
1,000
100
10/10
463,600
4,636,000
1/9
--+32.89%
1/8
-32.27%
10/10
2010年
3月期
2,340
234
9/2
1,470
147
4/23
91,400
914,000
9/2
--+13.51%
6/8
-19.44%
11/19
2011年
3月期
2,340
234
4/22
990
99
3/15
50,100
501,000
4/22
84億9303万35億9320万+8.72%
12/16
-26.31%
3/15
2012年
3月期
1,830
183
4/21
1,280
128
6/7

128
6/3
400,000
4,000,000
4/21
66億4198万46億4576万+10.47%
7/1
-10.17%
6/3
2013年
3月期
1,670
167
3/25

167
3/22
1,220
122
5/24
47,300
473,000
3/14
60億6126万44億2799万+19.57%
5/7
-9.29%
5/16
2014年
3月期
4,220
422
12/5
1,490
149
4/4
1,294,700
12,947,000
6/12
153億1649万54億795万+32.99%
6/12
-25.05%
3/20
2015年
3月期
3,360
336
12/24
1,540
154
10/31
13,411,500
134,115,000
12/24
121億9530万55億8951万+78.16%
12/22
-15.18%
10/28
2016年
3月期
2,850
285
7/31
1,660
166
2/12
606,800
6,068,000
4/20
103億4422万60億2506万+21.04%
7/31
-22.03%
8/25
2017年
3月期
2,610
261
2/7
1,420
142
7/1

142
6/24
73,600
736,000
3/14
94億7313万51億5396万+22.93%
2/6
-12.15%
6/24
2018年
3月期
3,390
1/31
2,070
207
4/7

207
4/6
158,800
1/31
123億418万75億1317万+12.65%
12/12
-14.76%
2/6
2019年
3月期
2,615
4/11
1,705
2/5
437,700
2/5
94億9128万61億8838万+13.84%
5/10
-13.94%
12/25
2020年
3月期
2,717
12/23
1,585
3/17
510,300
4/24
114億6452万66億8799万+14.89%
5/13
-27.5%
3/13
2021年
3月期
2,240
4/27
1,726
7/9
123,000
9/18
94億5180万72億8295万+8.08%
9/29
-12.85%
7/9
2022年
3月期
2,515
10/25
1,851
4/30
180,500
10/25
106億1217万78億1039万+9.43%
9/21
-13.39%
4/27
2023年
3月期
2,090
4/4
1,402
1/19

1/18
145,900
3/16
88億1886万59億1581万+6.5%
3/9
-10.68%
5/12
最新2,811
2024/3/27
31,800118億6116万-3.93%
2,926

年間値上がり率

1984/12/28 vs 1983/12/28
55%(1.55倍)
1985/12/27 vs 1984/12/28
-22%(0.78倍)
1986/12/27 vs 1985/12/27
2%(1.02倍)
1987/12/28 vs 1986/12/27
51%(1.51倍)
1988/12/28 vs 1987/12/28
11%(1.11倍)
1989/12/29 vs 1988/12/28
52%(1.52倍)
1990/12/28 vs 1989/12/29
-35%(0.65倍)
1991/12/30 vs 1990/12/28
-23%(0.77倍)
1992/12/29 vs 1991/12/30
-34%(0.66倍)
1993/12/30 vs 1992/12/29
40%(1.4倍)
1994/12/30 vs 1993/12/30
14%(1.14倍)
1995/12/29 vs 1994/12/30
-28%(0.72倍)
1996/12/30 vs 1995/12/29
-19%(0.81倍)
1997/12/30 vs 1996/12/30
-56%(0.44倍)
1998/12/30 vs 1997/12/30
22%(1.22倍)
1999/12/30 vs 1998/12/30
-24%(0.76倍)
2000/12/29 vs 1999/12/30
3%(1.03倍)
2001/12/28 vs 2000/12/29
-13%(0.87倍)
2002/12/30 vs 2001/12/28
-10%(0.9倍)
2003/12/30 vs 2002/12/30
31%(1.31倍)
2004/12/30 vs 2003/12/30
30%(1.3倍)
2005/12/30 vs 2004/12/30
69%(1.69倍)
2006/12/29 vs 2005/12/30
-27%(0.73倍)
2007/12/28 vs 2006/12/29
-19%(0.81倍)
2008/12/30 vs 2007/12/28
-28%(0.72倍)
2009/12/30 vs 2008/12/30
16%(1.16倍)
2010/12/30 vs 2009/12/30
-15%(0.85倍)
2011/12/30 vs 2010/12/30
-15%(0.85倍)
2012/12/28 vs 2011/12/30
-1%(0.99倍)
2013/12/30 vs 2012/12/28
158%(2.58倍)
2014/12/30 vs 2013/12/30
-32%(0.68倍)
2015/12/30 vs 2014/12/30
-8%(0.92倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
51%(1.51倍)
2018/12/28 vs 2017/12/29
-35%(0.65倍)
2019/12/30 vs 2018/12/28
35%(1.35倍)
2020/12/30 vs 2019/12/30
-25%(0.75倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
-30%(0.7倍)
2023/12/29 vs 2022/12/30
138%(2.38倍)
2024/03/27 vs 2023/12/29
-17%(0.83倍)
過去安値
990円(2011/03/15)
184%(2.84倍)
2,811円(3/27)