5334 日本特殊陶業

5334
2024/03/27
時価
1兆468億円
PER 予
12.72倍
2010年以降
5.27-27.54倍
(2010-2023年)
PBR
1.7倍
2010年以降
0.57-2.5倍
(2010-2023年)
配当 予
3.12%
ROE 予
13.34%
ROA 予
8.74%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
5,145
始値
5,144
高値
5,177
安値
5,095
終値 -0.35%
5,127
出来高 +43.94%
1,173,400

乖離率

株価(5日)
移動平均値
+0.79%
5,087
株価(25日)
移動平均値
+9.48%
4,683
出来高(5日)
移動平均値
-14.96%
1,379,760

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
03/275,1445,1775,0955,127-0.35%1,173,4001兆468億+9.48%12.721.7
03/265,1025,1755,0655,145+0.65%815,2001兆504億+10.65%12.761.7
03/255,1435,1805,0915,112+0.2%1,228,0001兆437億+10.75%12.681.69
03/225,0875,1435,0305,102+3.09%2,080,7001兆417億+11.4%12.651.69
03/214,9304,9684,9024,949+0.92%1,601,5001兆104億+8.89%12.271.64
03/194,7344,9044,7234,904+3.29%1,871,7001兆12億+8.59%12.161.62
03/184,6524,7484,6404,748+3.19%1,101,9009694億2441万+5.79%11.781.57
03/154,6004,6204,5324,601+0.02%2,709,2009394億1064万+2.98%11.411.52
03/144,5504,6004,5284,600+1.1%810,5009392億647万+3.3%11.411.52
03/134,6244,6394,5044,550-0.66%1,248,2009289億9770万+2.66%11.281.51
03/124,5004,5804,4914,580+1.78%1,169,7009351億2296万+3.81%11.361.52
03/114,5274,5654,4624,500-3.12%1,769,2009187億8894万+2.55%11.161.49
03/084,5924,7154,5614,645+0.13%1,655,4009483億9436万+6.34%11.521.54
03/074,7494,7864,6324,639-1.23%1,771,2009471億6930万+6.84%11.511.53
03/064,5934,7094,5914,697+1.36%1,444,6009590億1147万+8.85%11.651.55
03/054,5554,6434,5304,634+1.8%1,198,2009461億4843万+8.2%11.491.53
03/044,5924,6104,5404,552-0.46%1,000,4009294億605万+7.03%11.291.51
03/014,5404,5974,5234,573+0.7%983,4009336億9373万+8.16%11.341.51
02/294,5494,5734,4974,541-0.48%1,151,8009271億6012万+8.04%11.261.5
02/284,5724,6194,5254,563+0.09%1,426,5009316億5198万+9.19%11.321.51
02/274,5294,6174,5294,559+1.22%1,495,2009308億3528万+9.75%11.311.51
02/264,4774,5154,4454,5040%1,223,9009196億564万+9.08%11.171.49
02/224,4354,5174,4274,504+1.95%1,343,4009196億564万+9.69%11.171.49
02/214,3164,4334,2964,418+2.36%1,243,5009020億4656万+8.18%10.961.46
02/204,3014,3454,2774,316-0.07%861,1008812億2068万+6.28%10.71.43
02/194,2924,3554,2914,319+0.68%1,002,3008818億3320万+6.93%10.711.43
02/164,2384,3284,2314,290+1.88%1,247,4008759億1212万+6.8%10.641.42
02/154,2554,2554,1984,211-0.24%776,3008597億8227万+5.49%10.441.39
02/144,2494,2654,1914,221-0.14%959,3008618億2402万+6.4%10.471.4
02/134,2594,2594,1894,227+0.21%1,185,5008630億4907万+7.26%10.481.4
02/094,1914,2324,1634,218-0.4%1,057,4008612億1149万+7.82%10.461.4
02/084,2254,2704,2174,235+0.14%1,503,6008646億8248万+9.09%10.51.4
02/074,0624,2884,0544,229+3.86%2,393,2008634億5742万+9.96%10.491.4
02/064,0424,0964,0084,072+0.22%1,327,3008314億190万+6.85%10.11.35
02/054,0354,0843,9814,063+2.29%1,425,8008295億6432万+7.46%10.081.34
02/024,0104,0163,9293,972-0.48%1,298,4008109億8437万+5.89%9.851.31
02/014,0304,0413,9573,991-0.22%1,277,3008148億6370万+7.14%9.91.32
01/313,9754,0003,9554,000+1.16%1,261,3008167億128万+8.17%9.921.32
01/303,9133,9783,9023,954+0.87%1,088,0008073億921万+7.8%9.811.31
01/293,8863,9253,8783,920+1.48%875,9008003億6725万+7.63%9.721.3
01/263,9203,9303,8533,863-1.85%1,046,9007887億2926万+6.83%9.581.28
01/253,9283,9543,9163,936-0.1%804,2008036億3405万+9.52%9.761.3
01/243,9903,9903,9363,940+0.03%810,8008044億5076万+10.36%9.771.3
01/233,9583,9953,9243,939-0.53%1,195,7008042億4658万+11.27%9.771.3
01/223,9513,9653,9253,960+0.66%720,9008085億3426万+12.66%9.821.31
01/193,9663,9853,8933,934+0.15%1,390,5008032億2570万+12.75%9.761.3
01/183,9984,0273,9273,928-0.68%1,657,0008020億65万+13.33%9.741.3
01/173,9204,0443,9203,955+3.34%3,136,6008075億1339万+14.97%9.811.31
01/163,8023,8293,7873,827+1.57%1,111,4007813億7894万+12%9.491.27
01/153,7653,7933,7513,768+0.11%1,020,6007693億3260万+10.86%9.351.25
01/123,7113,7793,7003,764+2.73%2,013,4007685億1590万+11.3%9.341.25
01/113,6593,7123,6583,664+1.64%1,583,3007480億9837万+8.79%9.091.21
01/103,5753,6153,5703,605+1.44%1,189,2007360億5202万+7.26%8.941.19
01/093,5303,5783,5243,554+1.11%913,4007256億3908万+5.96%8.811.18
01/053,4903,5483,4833,515+1.74%1,554,5007176億7624万+5.02%8.721.16
01/043,3513,4553,3373,455+3.17%1,009,3007054億2573万+3.32%8.571.14
2023
12/293,3503,3703,3263,349+0.27%592,3006837億8314万+0.18%8.311.11
12/283,3223,3523,3203,340+0.06%523,8006819億4556万-0.21%8.281.11
12/273,3253,3413,3103,338+0.66%621,5006815億3721万-0.36%8.281.11
12/263,3203,3293,2933,316+0.06%351,2006770億4536万-1.04%8.221.1
12/253,3263,3313,3053,314+0.21%332,5006766億3701万-1.16%8.221.1
12/223,2553,3083,2553,307+1.44%649,5006752億778万-1.55%8.21.1
12/213,2683,2743,2523,260-1%589,2006656億1154万-3.12%8.091.08
12/203,3003,3073,2833,293+0.15%1,019,4006723億4932万-2.31%8.171.09
12/193,3033,3093,2693,288-0.69%910,6006713億2845万-2.66%8.151.09
12/183,3133,3233,2793,311-0.24%782,0006760億2448万-2.1%8.211.1
12/153,2593,3323,2573,319+3.49%1,620,3006776億5788万-1.95%8.231.1
12/143,2613,2763,2073,207-2.64%1,299,2006547億9025万-5.31%7.951.07
12/133,3003,3163,2783,294-0.9%996,2006725億5350万-2.86%8.171.09
12/123,3783,3823,3233,324-0.69%586,8006786億7876万-2.15%8.241.1
12/113,3553,3573,3283,347+1.7%668,3006833億7479万-1.56%8.31.11
12/083,3563,3603,2913,291-2.29%1,485,4006719億4097万-3.18%8.161.09
12/073,3653,3923,3563,368-0.38%719,5006876億6247万-1.06%8.351.12
12/063,3583,3913,3573,381+0.74%571,1006903億1675万-0.65%8.391.12
12/053,3913,4083,3503,356-1.61%963,3006852億1237万-1.09%8.321.12
12/043,4493,4493,3693,411-1.79%1,016,3006964億4201万+0.68%8.461.13
12/013,4753,4893,4523,473+1.17%901,3007091億88万+2.81%8.611.15
11/303,3983,4393,3903,433+1.45%995,7007009億3387万+1.96%8.511.14
11/293,4133,4233,3803,384-1.51%933,9006909億2928万+0.8%8.391.12
11/283,4553,4633,4143,436-0.23%665,7007015億4639万+2.6%8.521.14
11/273,4503,4623,4243,444+0.29%675,6007031億7980万+3.14%8.541.14
11/243,4333,4573,4283,434+0.62%577,3007011億3804万+3.12%8.521.14
11/223,3713,4143,3613,413+1.25%645,2006968億5036万+2.71%8.461.13
11/213,3393,3813,3283,371+0.42%1,188,7006882億7500万+1.63%8.361.12
11/203,4653,4683,3573,357-3.26%1,361,6006854億1654万+1.36%8.331.12
11/173,4503,4753,4343,470+0.43%614,2007084億8836万+4.87%8.611.15
11/163,4403,4793,4323,455+0.82%908,2007054億2573万+4.6%8.571.15
11/153,5023,5023,4143,427-0.49%885,4006997億882万+3.91%8.51.14
11/143,4693,4973,4423,444+1.32%1,191,6007031億7980万+4.52%8.541.14
11/133,4273,4373,3843,399+0.35%1,044,9006939億9191万+3.41%8.431.13
11/103,3153,3953,3073,387+0.8%936,1006915億4180万+3.26%8.41.13
11/093,3253,3753,3203,360+1.05%752,2006860億2907万+2.78%8.331.12
11/083,4113,4403,3253,325-2.89%1,021,6006788億8293万+1.78%8.251.11
11/073,4433,4583,4013,424+0.59%1,338,7006990億9629万+4.71%8.491.14
11/063,4003,4173,3663,404+2.22%1,095,6006950億1278万+4.13%8.441.13
11/023,4403,4483,3233,330-2.49%1,521,6006799億381万+1.8%8.261.11
11/013,4033,4263,3733,415+1.94%1,521,1006972億5871万+4.15%8.471.13
10/313,3503,3633,2213,350+7.2%3,969,7006839億8732万+2.04%8.311.11
10/303,2003,2013,0943,125-2.98%3,108,2006380億4787万-5.04%7.751.04
10/273,1853,2343,1843,221+1.32%921,4006576億4870万-2.57%7.991.07

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
2,290
4/9
1,255
3/31
5,067,000
5/10
--+11.42%
11/1
-20.4%
8/17
2009年
3月期
1,445
5/7
652
2/18
5,732,000
4/10
--+16.09%
3/16
-24.8%
10/27
2010年
3月期
1,293
3/31
799
5/18
6,412,000
5/12
2968億145万-+14.5%
8/11
-13.17%
5/18
2011年
3月期
1,355
1/19
918
3/15
3,106,000
9/29
3110億3323万2107億2214万+9.03%
11/11
-18.16%
3/15
2012年
3月期
1,231
3/28
907
1/18
2,432,000
2/2
2825億6967万2081億9715万+9.25%
3/27
-13.13%
8/22
2013年
3月期
1,528
3/22
796
10/10
2,810,000
5/16
3507億4448万1827億1767万+17.13%
2/28
-13.2%
7/25
2014年
3月期
2,643
1/20
1,335
4/4
3,278,000
12/18
5908億2895万3064億4233万+24.9%
5/16
-12.16%
6/13
2015年
3月期
3,870
12/8
2,241
4/11
4,667,900
10/31
8651億1845万5009億6394万+14.9%
11/14
-9.03%
10/9
2016年
3月期
3,900
6/8
2,000
3/1
2,383,500
4/3
8718億2479万4470億8964万+10.7%
4/21
-21.57%
2/12
2017年
3月期
2,835
12/16
1,391
7/8
3,893,200
7/13
6337億4956万3109億5084万+16.46%
8/1
-22.04%
6/27
2018年
3月期
3,050
1/24
2,031
8/21
3,385,900
5/9
6482億6170万4540億1952万+14.3%
5/7
-10.44%
2/14
2019年
3月期
3,405
9/21
1,958
12/25
3,972,900
5/2
7113億4406万4090億4895万+13.6%
5/22
-28.69%
10/29
2020年
3月期
2,343
4/8
1,249
3/19
2,843,200
7/30
4894億7992万2609億3061万+14.08%
9/13
-25.89%
3/18
2021年
3月期
2,154
2/5
1,288
4/3
3,034,100
8/7
4397億9363万2629億7781万+18.56%
8/12
-10.46%
7/10
2022年
3月期
2,246
2/10
1,559
7/9
15,481,300
5/27
4585億7776万3183億932万+17.9%
5/2
-16.25%
3/9
2023年
3月期
3,015
9/12
1,825
4/7
5,615,800
5/2
6155億8858万3726億1995万+16.91%
5/13
-10.59%
9/30
最新5,127
2024/3/27
1,173,4001兆468億+9.48%
4,683

年間値上がり率

1984/12/28 vs 1983/12/28
48%(1.48倍)
1985/12/28 vs 1984/12/28
-21%(0.79倍)
1986/12/27 vs 1985/12/28
-20%(0.8倍)
1987/12/28 vs 1986/12/27
42%(1.42倍)
1988/12/28 vs 1987/12/28
18%(1.18倍)
1989/12/29 vs 1988/12/28
24%(1.24倍)
1990/12/28 vs 1989/12/29
-47%(0.53倍)
1991/12/30 vs 1990/12/28
-7%(0.93倍)
1992/12/30 vs 1991/12/30
23%(1.23倍)
1993/12/30 vs 1992/12/30
14%(1.14倍)
1994/12/30 vs 1993/12/30
26%(1.26倍)
1995/12/29 vs 1994/12/30
-1%(0.99倍)
1996/12/30 vs 1995/12/29
-2%(0.98倍)
1997/12/30 vs 1996/12/30
-42%(0.58倍)
1998/12/30 vs 1997/12/30
56%(1.56倍)
1999/12/30 vs 1998/12/30
-19%(0.81倍)
2000/12/29 vs 1999/12/30
79%(1.79倍)
2001/12/28 vs 2000/12/29
-43%(0.57倍)
2002/12/30 vs 2001/12/28
-19%(0.81倍)
2003/12/30 vs 2002/12/30
13%(1.13倍)
2004/12/30 vs 2003/12/30
22%(1.22倍)
2005/12/30 vs 2004/12/30
140%(2.4倍)
2006/12/29 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/29
-13%(0.87倍)
2008/12/30 vs 2007/12/28
-63%(0.37倍)
2009/12/30 vs 2008/12/30
46%(1.46倍)
2010/12/30 vs 2009/12/30
19%(1.19倍)
2011/12/30 vs 2010/12/30
-23%(0.77倍)
2012/12/28 vs 2011/12/30
19%(1.19倍)
2013/12/30 vs 2012/12/28
118%(2.18倍)
2014/12/30 vs 2013/12/30
48%(1.48倍)
2015/12/30 vs 2014/12/30
-13%(0.87倍)
2016/12/30 vs 2015/12/30
-19%(0.81倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
-17%(0.83倍)
2021/12/30 vs 2020/12/30
14%(1.14倍)
2022/12/30 vs 2021/12/30
22%(1.22倍)
2023/12/29 vs 2022/12/30
37%(1.37倍)
2024/03/27 vs 2023/12/29
53%(1.53倍)
過去安値
405円(1983/02/12)
1166%(12.66倍)
5,127円(3/27)