五洋建設（1893）のPBR（株価純資産倍率）の推移
- 2010年3月31日
- 0.58倍
- 2011年3月31日
- 0.98倍
- 2012年3月30日
- 1.21倍
- 2013年3月29日
- 1.03倍
- 2014年3月31日
- 1.49倍
- 2015年3月31日
- 1.63倍
- 2016年3月31日
- 1.67倍
- 2017年3月31日
- 1.6倍
- 2018年3月30日
- 1.99倍
- 2019年3月29日
- 1.16倍
- 2020年3月31日
- 1.15倍
- 2021年3月31日
- 1.56倍
- 2022年3月31日
- 1.09倍
- 2023年3月31日
- 1.15倍
- 2024年3月29日
- 1.28倍
- 2025年3月31日
- 1.16倍
- 2026年3月31日
- 2.24倍
2025/12/11～2026/05/14
株価＆PBR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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/14 | 2,081 | 2,090 | 1,973 | 1,980 | -5.26% | 3,832,300 | 5663億754万 | +10.37% | 15.45 | 2.73 |
| 05/13 | 2,131 | 2,151 | 2,070 | 2,090 | -3.51% | 3,158,800 | 5977億6907万 | +16.96% | 16.31 | 2.88 |
| 05/12 | 2,070 | 2,172 | 2,051 | 2,166 | +4.84% | 7,126,500 | 6195億612万 | +22.23% | 16.9 | 2.98 |
| 05/11 | 1,960 | 2,095 | 1,960 | 2,066 | +12.9% | 9,816,600 | 5909億473万 | +17.72% | 16.12 | 2.85 |
| 05/08 | 1,857 | 1,859 | 1,763 | 1,830 | -0.54% | 4,441,200 | 5234億545万 | +5.35% | 14.28 | 2.52 |
| 05/07 | 1,800 | 1,862 | 1,798 | 1,840 | +4.55% | 3,632,900 | 5262億6559万 | +6.24% | 14.36 | 2.53 |
| 05/01 | 1,770 | 1,777 | 1,714 | 1,760 | +0.57% | 1,933,000 | 5033億8448万 | +1.79% | 13.73 | 2.42 |
| 04/30 | 1,792 | 1,793 | 1,722 | 1,750 | -3.69% | 2,652,900 | 5005億2434万 | +1.21% | 13.65 | 2.41 |
| 04/28 | 1,694 | 1,821 | 1,685 | 1,817 | +8.22% | 3,720,800 | 5196億8727万 | +4.97% | 14.18 | 2.5 |
| 04/27 | 1,621 | 1,687 | 1,602 | 1,679 | +2.75% | 1,731,600 | 4802億1735万 | -2.89% | 13.1 | 2.31 |
| 04/24 | 1,668 | 1,673 | 1,616 | 1,634 | -0.49% | 1,182,400 | 4673億4672万 | -5.55% | 12.75 | 2.25 |
| 04/23 | 1,636 | 1,656 | 1,622 | 1,642 | -0.61% | 1,326,900 | 4696億3484万 | -5.41% | 12.81 | 2.26 |
| 04/22 | 1,671 | 1,673 | 1,645 | 1,652 | -1.61% | 1,192,800 | 4724億9497万 | -5.33% | 12.89 | 2.28 |
| 04/21 | 1,688 | 1,700 | 1,676 | 1,679 | -0.77% | 1,349,100 | 4802億1735万 | -4.11% | 13.1 | 2.31 |
| 04/20 | 1,692 | 1,703 | 1,679 | 1,692 | +0.53% | 1,064,300 | 4839億3553万 | -3.64% | 13.2 | 2.33 |
| 04/17 | 1,704 | 1,714 | 1,672 | 1,683 | -1.46% | 1,619,100 | 4813億6141万 | -4.43% | 13.13 | 2.32 |
| 04/16 | 1,698 | 1,718 | 1,681 | 1,708 | -0.64% | 1,923,400 | 4885億1175万 | -3.28% | 13.33 | 2.35 |
| 04/15 | 1,745 | 1,756 | 1,714 | 1,719 | -1.32% | 1,313,000 | 4916億5791万 | -2.94% | 13.41 | 2.37 |
| 04/14 | 1,767 | 1,767 | 1,734 | 1,742 | -0.17% | 1,299,400 | 4982億3623万 | -1.91% | 13.59 | 2.4 |
| 04/13 | 1,756 | 1,782 | 1,734 | 1,745 | -0.17% | 1,264,900 | 4990億9427万 | -1.8% | 13.62 | 2.4 |
| 04/10 | 1,800 | 1,804 | 1,737 | 1,748 | -3.64% | 2,173,500 | 4999億5231万 | -1.96% | 13.64 | 2.41 |
| 04/09 | 1,840 | 1,848 | 1,802 | 1,814 | -2.53% | 1,540,400 | 5188億2923万 | +1.4% | 14.15 | 2.5 |
| 04/08 | 1,872 | 1,879 | 1,836 | 1,861 | +5.02% | 2,444,700 | 5322億7188万 | +3.85% | 14.52 | 2.56 |
| 04/07 | 1,785 | 1,805 | 1,758 | 1,772 | -0.84% | 1,863,000 | 5068億1664万 | -1.5% | 13.83 | 2.44 |
| 04/06 | 1,788 | 1,819 | 1,787 | 1,787 | -0.06% | 2,370,900 | 5111億685万 | -1.49% | 13.94 | 2.46 |
| 04/03 | 1,819 | 1,850 | 1,778 | 1,788 | +4.2% | 3,107,200 | 5113億9287万 | -2.19% | 13.95 | 2.46 |
| 04/02 | 1,779 | 1,797 | 1,702 | 1,716 | -1.77% | 1,962,000 | 4907億9986万 | -6.74% | 13.39 | 2.36 |
| 04/01 | 1,713 | 1,747 | 1,681 | 1,747 | +7.38% | 1,928,100 | 4996億6630万 | -5.77% | 13.63 | 2.41 |
| 03/31 | 1,638 | 1,683 | 1,613 | 1,627 | -3.78% | 2,226,600 | 4653億4463万 | -12.81% | 12.81 | 2.24 |
| 03/30 | 1,643 | 1,702 | 1,641 | 1,691 | -3.98% | 1,630,300 | 4836億4952万 | -10.2% | 13.31 | 2.33 |
| 03/27 | 1,741 | 1,762 | 1,731 | 1,761 | -1.12% | 2,029,200 | 5036億7049万 | -7.32% | 13.86 | 2.43 |
| 03/26 | 1,800 | 1,810 | 1,761 | 1,781 | -1.06% | 1,868,000 | 5093億9077万 | -6.9% | 14.02 | 2.45 |
| 03/25 | 1,781 | 1,819 | 1,778 | 1,800 | +2.56% | 2,601,400 | 5148億2503万 | -6.44% | 14.17 | 2.48 |
| 03/24 | 1,776 | 1,776 | 1,704 | 1,755 | +3.24% | 1,477,900 | 5019億5441万 | -9.35% | 13.81 | 2.42 |
| 03/23 | 1,731 | 1,733 | 1,671 | 1,700 | -5.03% | 2,101,800 | 4862億2364万 | -12.82% | 13.38 | 2.34 |
| 03/19 | 1,850 | 1,851 | 1,781 | 1,790 | -4.43% | 2,340,100 | 5119億6489万 | -9.18% | 14.09 | 2.47 |
| 03/18 | 1,814 | 1,873 | 1,790 | 1,873 | +4.23% | 1,470,800 | 5357億405万 | -5.59% | 14.74 | 2.58 |
| 03/17 | 1,836 | 1,844 | 1,784 | 1,797 | +0.06% | 1,128,400 | 5139億6699万 | -9.52% | 14.15 | 2.48 |
| 03/16 | 1,793 | 1,828 | 1,764 | 1,796 | -1.1% | 1,425,200 | 5136億8098万 | -9.66% | 14.14 | 2.47 |
| 03/13 | 1,766 | 1,837 | 1,765 | 1,816 | 0% | 1,789,500 | 5194億126万 | -8.56% | 14.29 | 2.5 |
| 03/12 | 1,813 | 1,833 | 1,796 | 1,816 | -1.41% | 1,563,100 | 5194億126万 | -8.38% | 14.29 | 2.5 |
| 03/11 | 1,863 | 1,878 | 1,838 | 1,842 | +0.38% | 1,765,500 | 5268億3762万 | -6.83% | 14.5 | 2.54 |
| 03/10 | 1,800 | 1,865 | 1,793 | 1,835 | +4.44% | 2,435,300 | 5248億3552万 | -6.81% | 14.44 | 2.53 |
| 03/09 | 1,738 | 1,768 | 1,696 | 1,757 | -7.43% | 3,384,500 | 5025億2643万 | -10.36% | 13.83 | 2.42 |
| 03/06 | 1,863 | 1,900 | 1,846 | 1,898 | -0.26% | 2,213,100 | 5428億5440万 | -3.01% | 14.94 | 2.61 |
| 03/05 | 1,977 | 1,988 | 1,875 | 1,903 | +0.32% | 2,961,300 | 5442億8447万 | -2.26% | 14.98 | 2.62 |
| 03/04 | 1,956 | 1,992 | 1,831 | 1,897 | -6.83% | 4,614,400 | 5425億6838万 | -2.07% | 14.93 | 2.61 |
| 03/03 | 2,145 | 2,167 | 2,011 | 2,036 | -5.13% | 2,779,600 | 5823億2432万 | +5.6% | 16.03 | 2.8 |
| 03/02 | 2,034 | 2,160 | 2,032 | 2,146 | +0.56% | 2,777,300 | 6137億8585万 | +12.12% | 16.89 | 2.96 |
| 02/27 | 2,035 | 2,142 | 2,030 | 2,134 | +2.35% | 2,388,500 | 6103億5368万 | +12.55% | 16.8 | 2.94 |
| 02/26 | 2,079 | 2,120 | 2,053 | 2,085 | +0.97% | 2,427,300 | 5963億3900万 | +11.02% | 16.41 | 2.87 |
| 02/25 | 2,080 | 2,081 | 2,017 | 2,065 | +0.44% | 2,344,800 | 5906億1872万 | +10.9% | 16.25 | 2.84 |
| 02/24 | 2,022 | 2,065 | 1,974 | 2,056 | +0.64% | 3,387,500 | 5880億4459万 | +11.26% | 16.18 | 2.83 |
| 02/20 | 2,086 | 2,090 | 2,020 | 2,043 | -3.18% | 3,425,500 | 5843億2641万 | +11.34% | 16.08 | 2.81 |
| 02/19 | 2,076 | 2,122 | 2,065 | 2,110 | +0.86% | 1,892,600 | 6034億8935万 | +15.68% | 16.61 | 2.91 |
| 02/18 | 2,086 | 2,125 | 2,046 | 2,092 | +1.16% | 2,275,100 | 5983億4109万 | +15.52% | 16.47 | 2.88 |
| 02/17 | 2,052 | 2,095 | 2,039 | 2,068 | -0.48% | 2,797,300 | 5914億7676万 | +15.34% | 16.28 | 2.85 |
| 02/16 | 2,150 | 2,165 | 2,062 | 2,078 | -1.66% | 3,442,600 | 5943億3690万 | +17% | 16.36 | 2.86 |
| 02/13 | 2,173 | 2,202 | 2,083 | 2,113 | -4.95% | 6,480,600 | 6043億4739万 | +20.13% | 16.63 | 2.91 |
| 02/12 | 2,117 | 2,257 | 2,091 | 2,223 | +5.26% | 6,333,700 | 6358億892万 | +27.83% | 17.5 | 3.06 |
| 02/10 | 2,060 | 2,142 | 2,026 | 2,112 | +9.43% | 12,637,900 | 6040億6137万 | +23.15% | 16.62 | 2.91 |
| 02/09 | 1,919 | 1,936 | 1,883 | 1,930 | +5.06% | 6,692,100 | 5520億684万 | +13.93% | 15.19 | 2.66 |
| 02/06 | 1,771 | 1,837 | 1,748 | 1,837 | +5.09% | 4,087,200 | 5254億755万 | +9.41% | 14.46 | 2.53 |
| 02/05 | 1,725 | 1,753 | 1,696 | 1,748 | +1.86% | 2,311,100 | 4999億5231万 | +4.67% | 13.76 | 2.41 |
| 02/04 | 1,699 | 1,723 | 1,675 | 1,716 | +1% | 2,450,500 | 4907億9986万 | +3.25% | 13.51 | 2.36 |
| 02/03 | 1,669 | 1,705 | 1,662 | 1,699 | +3.35% | 2,169,700 | 4859億3763万 | +2.66% | 13.37 | 2.34 |
| 02/02 | 1,651 | 1,684 | 1,633 | 1,644 | +1.42% | 2,159,400 | 4702億686万 | -0.36% | 12.94 | 2.26 |
| 01/30 | 1,655 | 1,662 | 1,609 | 1,621 | -2.53% | 2,063,200 | 4636億2854万 | -1.46% | 12.76 | 2.23 |
| 01/29 | 1,636 | 1,671 | 1,603 | 1,663 | +1.16% | 1,903,900 | 4756億4113万 | +1.28% | 13.09 | 2.29 |
| 01/28 | 1,644 | 1,662 | 1,636 | 1,644 | -1.62% | 1,359,800 | 4702億686万 | +0.49% | 12.94 | 2.26 |
| 01/27 | 1,657 | 1,678 | 1,631 | 1,671 | -0.3% | 1,290,100 | 4779億2924万 | +2.58% | 13.15 | 2.3 |
| 01/26 | 1,650 | 1,706 | 1,645 | 1,676 | -0.53% | 1,646,400 | 4793億5931万 | +3.27% | 13.19 | 2.31 |
| 01/23 | 1,675 | 1,711 | 1,669 | 1,685 | +0.42% | 1,697,600 | 4819億3343万 | +4.21% | 13.26 | 2.32 |
| 01/22 | 1,688 | 1,703 | 1,652 | 1,678 | -0.65% | 1,877,200 | 4799億3134万 | +3.97% | 13.21 | 2.31 |
| 01/21 | 1,650 | 1,710 | 1,640 | 1,689 | +0.06% | 1,680,800 | 4830億7749万 | +4.91% | 13.3 | 2.33 |
| 01/20 | 1,728 | 1,729 | 1,682 | 1,688 | -1.75% | 1,914,300 | 4827億9148万 | +5.17% | 13.29 | 2.33 |
| 01/19 | 1,690 | 1,730 | 1,683 | 1,718 | -1.32% | 1,988,200 | 4913億7189万 | +7.24% | 13.52 | 2.37 |
| 01/16 | 1,795 | 1,795 | 1,724 | 1,741 | -1.47% | 2,740,300 | 4979億5021万 | +9.02% | 13.7 | 2.4 |
| 01/15 | 1,740 | 1,792 | 1,736 | 1,767 | -0.28% | 3,075,300 | 5053億8657万 | +10.92% | 13.91 | 2.43 |
| 01/14 | 1,756 | 1,782 | 1,696 | 1,772 | +7.39% | 6,851,000 | 5068億1664万 | +11.73% | 13.95 | 2.44 |
| 01/13 | 1,681 | 1,684 | 1,642 | 1,650 | +0.92% | 3,114,000 | 4719億2295万 | +4.43% | 12.99 | 2.27 |
| 01/09 | 1,630 | 1,644 | 1,599 | 1,635 | -1.15% | 2,406,300 | 4676億3274万 | +3.48% | 12.87 | 2.25 |
| 01/08 | 1,613 | 1,695 | 1,612 | 1,654 | +2.61% | 4,048,900 | 4730億6700万 | +4.62% | 13.02 | 2.28 |
| 01/07 | 1,582 | 1,615 | 1,569 | 1,612 | -0.31% | 2,531,500 | 4610億5442万 | +1.77% | 12.69 | 2.22 |
| 01/06 | 1,607 | 1,621 | 1,577 | 1,617 | +2.08% | 2,060,600 | 4624億8449万 | +1.76% | 12.73 | 2.23 |
| 01/05 | 1,605 | 1,620 | 1,582 | 1,584 | +0.51% | 2,136,400 | 4530億4603万 | -0.44% | 12.47 | 2.18 |
| 2025 | ||||||||||
| 12/30 | 1,586 | 1,610 | 1,570 | 1,576 | -0.88% | 1,835,100 | 4507億5792万 | -1.13% | 12.55 | 2.35 |
| 12/29 | 1,573 | 1,612 | 1,570 | 1,590 | +1.92% | 2,142,000 | 4547億6211万 | -0.38% | 12.66 | 2.37 |
| 12/26 | 1,570 | 1,592 | 1,550 | 1,560 | +0.45% | 1,888,700 | 4461億8169万 | -2.26% | 12.42 | 2.32 |
| 12/25 | 1,578 | 1,580 | 1,538 | 1,553 | +0.13% | 1,410,200 | 4441億7960万 | -2.69% | 12.37 | 2.31 |
| 12/24 | 1,575 | 1,585 | 1,547 | 1,551 | +0.78% | 1,906,700 | 4436億757万 | -2.76% | 12.35 | 2.31 |
| 12/23 | 1,522 | 1,545 | 1,511 | 1,539 | -0.06% | 1,321,400 | 4401億7540万 | -3.39% | 12.25 | 2.29 |
| 12/22 | 1,525 | 1,550 | 1,520 | 1,540 | +1.65% | 2,060,600 | 4404億6142万 | -3.39% | 12.26 | 2.29 |
| 12/19 | 1,480 | 1,524 | 1,461 | 1,515 | +3.13% | 3,273,600 | 4333億1107万 | -5.02% | 12.06 | 2.26 |
| 12/18 | 1,490 | 1,500 | 1,452 | 1,469 | -3.04% | 2,923,700 | 4201億5443万 | -7.96% | 11.7 | 2.19 |
| 12/17 | 1,525 | 1,531 | 1,489 | 1,515 | -1.3% | 3,395,400 | 4333億1107万 | -5.08% | 12.06 | 2.26 |
| 12/16 | 1,580 | 1,595 | 1,532 | 1,535 | -4.48% | 2,781,500 | 4390億3135万 | -3.82% | 12.22 | 2.29 |
| 12/15 | 1,547 | 1,608 | 1,526 | 1,607 | +2.23% | 2,821,800 | 4596億2435万 | +0.82% | 12.8 | 2.39 |
| 12/12 | 1,572 | 1,584 | 1,560 | 1,572 | +0.06% | 2,871,700 | 4496億1386万 | -1.01% | 12.52 | 2.34 |
| 12/11 | 1,600 | 1,605 | 1,558 | 1,571 | -1.57% | 2,879,700 | 4493億2785万 | -0.82% | 12.51 | 2.34 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
| 2010年 3月期 | 152 6/19 | 83 12/18 12/15 他2件 | 5,130,000 3/18 | 21.41 | 11.69 | 0.69 | 0.37 | - | - | 0.58倍 3/31 |
| 2011年 3月期 | 241 3/24 | 106 7/1 | 52,615,500 3/23 | 31.88 | 14.02 | 1.14 | 0.5 | 592億2888万 | 260億5087万 | 0.98倍 3/31 |
| 2012年 3月期 | 285 2/8 2/7 | 144 8/9 | 20,163,000 5/6 | 50.26 | 25.4 | 1.31 | 0.66 | 815億1396万 | 411億8600万 | 1.21倍 3/30 |
| 2013年 3月期 | 268 4/2 | 163 6/4 | 10,332,000 1/8 | 37.8 | 22.99 | 1.18 | 0.72 | 766億5172万 | 466億2026万 | 1.03倍 3/29 |
| 2014年 3月期 | 418 1/17 | 209 6/27 | 22,840,500 9/24 | 31.76 | 15.88 | 1.77 | 0.89 | 1195億5381万 | 597億7690万 | 1.49倍 3/31 |
| 2015年 3月期 | 472 2/16 | 267 5/21 | 23,805,500 9/9 | 21.82 | 12.34 | 1.75 | 0.99 | 1349億9856万 | 763億6571万 | 1.63倍 3/31 |
| 2016年 3月期 | 628 8/18 | 412 1/21 | 7,908,200 8/7 | 23 | 15.09 | 2.23 | 1.46 | 1796億1673万 | 1178億3773万 | 1.67倍 3/31 |
| 2017年 3月期 | 634 10/31 | 430 4/6 | 7,452,100 11/14 | 11.87 | 8.05 | 1.88 | 1.28 | 1813億3281万 | 1229億8598万 | 1.6倍 3/31 |
| 2018年 3月期 | 888 1/23 | 524 4/12 | 6,220,700 5/11 | 14.23 | 8.4 | 2.26 | 1.34 | 2539億8035万 | 1498億7128万 | 1.99倍 3/30 |
| 2019年 3月期 | 873 5/2 | 502 3/28 | 12,612,300 2/8 | 13.18 | 7.58 | 1.97 | 1.13 | 2496億9014万 | 1435億7898万 | 1.16倍 3/29 |
| 2020年 3月期 | 709 2/10 | 424 3/17 | 6,286,900 5/10 | 8.66 | 5.18 | 1.43 | 0.86 | 2027億8386万 | 1212億6989万 | 1.15倍 3/31 |
| 2021年 3月期 | 948 1/15 1/13 | 501 4/21 | 4,709,900 8/5 | 12.88 | 6.81 | 1.71 | 0.9 | 2711億4118万 | 1432億9296万 | 1.56倍 3/31 |
| 2022年 3月期 | 909 4/9 | 558 3/9 | 3,917,400 8/5 | 24.1 | 14.79 | 1.62 | 1 | 2599億8664万 | 1595億9576万 | 1.09倍 3/31 |
| 2023年 3月期 | 749 6/30 | 604 1/6 | 4,009,200 11/11 | 312.08 | 251.67 | 1.36 | 1.1 | 2142億2441万 | 1727億5240万 | 1.15倍 3/31 |
| 2024年 3月期 | 952 9/19 | 609 4/6 | 5,525,700 5/15 | 15.18 | 9.71 | 1.57 | 1 | 2722億8524万 | 1741億8247万 | 1.28倍 3/29 |
| 2025年 3月期 | 805 4/30 | 538 8/5 | 8,944,300 5/14 | 18.25 | 12.19 | 1.32 | 0.88 | 2302億4119万 | 1538億7548万 | 1.16倍 3/31 |
| 2026年 3月期 | 2,257 2/12 | 634 4/7 | 12,637,900 2/10 | 17.97 | 5.05 | 3.11 | 0.87 | 6455億3339万 | 1813億3281万 | 2.24倍 3/31 |
| 最新 | 1,980 2026/5/14 | 3,832,300 | 15.45 予想 | 2.73 実績 | 5663億754万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
