5191 住友理工

5191
2023/12/05
時価
1070億円
PER 予
8.98倍
2010年以降
赤字-128.15倍
(2010-2023年)
PBR
0.59倍
2010年以降
0.32-0.94倍
(2010-2023年)
配当 予
1.55%
ROE 予
6.58%
ROA 予
2.76%
資料
Link
CSV,JSON

株価チャート

株価

12/5

前日 (12/4)
1,043
始値
1,030
高値
1,055
安値
1,029
終値 -1.34%
1,029
出来高 +10.07%
172,700

乖離率

株価(5日)
移動平均値
-1.15%
1,041
株価(25日)
移動平均値
+1.58%
1,013
出来高(5日)
移動平均値
-1.43%
175,200

2023/07/11~2023/12/05

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
2023
12/051,0301,0551,0291,029-1.34%172,7001070億6004万+1.58%8.980.59
12/041,0491,0491,0271,043-1.23%156,9001085億1664万+2.96%9.10.6
12/011,0561,0651,0461,056+2.13%174,0001098億6920万+4.45%9.210.61
11/301,0231,0381,0171,034-0.77%198,9001075億8026万+2.48%9.020.59
11/291,0481,0501,0321,042-1.42%173,5001084億1260万+3.37%9.090.6
11/281,0271,0601,0271,057+2.52%307,4001099億7324万+4.97%9.220.61
11/271,0251,0371,0131,031+1.38%131,9001072億6813万+2.59%90.59
11/241,0221,0221,0061,017+2.42%131,6001058億1153万+1.19%8.870.58
11/229901,015984993-0.7%124,3001033億1450万-1.29%8.660.57
11/211,0051,0099871,000-0.89%156,7001040億4280万-0.7%8.720.57
11/201,0401,0491,0081,009-2.61%210,4001049億7919万+0.1%8.80.58
11/171,0241,0361,0131,036+0.88%179,1001077億8834万+2.68%9.040.59
11/161,0371,0461,0121,027-2%180,9001068億5196万+1.68%8.960.59
11/151,0581,0681,0391,048+0.19%228,8001090億3686万+3.66%9.140.6
11/141,0171,0531,0171,046+2.15%264,9001088億2877万+3.46%9.130.6
11/131,0301,0581,0141,024+1.49%319,3001065億3983万+1.29%8.930.59
11/109821,0129681,009+1.61%186,4001049億7919万-0.2%8.80.58
11/099591,000959993+3.87%174,9001033億1450万-1.68%8.660.57
11/08991997951956-3.34%255,300994億6492万-5.63%8.340.55
11/079951,006981989-0.7%229,3001028億9833万-2.94%8.630.57
11/06980999972996+3.21%231,0001036億2663万-2.73%8.690.57
11/021,0251,029963965-4.36%341,1001004億130万-6.31%8.420.55
11/019501,0159361,009+7.91%573,9001049億7919万-2.7%8.80.58
10/311,0131,031932935-4.88%808,100972億8002万-10.35%8.160.54
10/301,0251,025973983-4.66%1,062,3001022億7407万-6.56%8.580.56
10/279941,0319941,031+4.04%281,3001072億6813万-2.55%90.59
10/269941,007983991-0.9%267,4001031億642万-6.69%8.650.57
10/251,0181,0379981,000-1.38%174,0001040億4280万-6.45%8.720.57
10/241,0051,0239761,014+0.9%225,3001054億9940万-5.76%8.850.58
10/231,0151,0219991,005-1.18%177,3001045億6302万-7.03%8.770.58
10/201,0201,0229921,017-0.68%170,8001058億1153万-6.35%8.870.58
10/191,0261,0331,0151,024-2.01%162,1001065億3983万-6.06%8.930.59
10/181,0291,0461,0271,045+2.15%177,1001087億2473万-4.48%9.120.6
10/171,0351,0461,0101,023+0.39%146,8001064億3579万-6.66%8.930.59
10/161,0051,0291,0001,019-1.16%159,9001060億1961万-7.19%8.890.59
10/131,0451,0471,0251,031-3.64%138,5001072億6813万-6.44%90.59
10/121,0511,0701,0471,070+1.9%192,5001113億2580万-3.17%9.340.61
10/111,0651,0651,0461,050-1.13%135,3001092億4494万-5.06%9.160.6
10/101,0491,0621,0351,062+3.21%274,4001104億9345万-4.07%9.270.61
10/061,0321,0401,0181,0290%119,8001070億6004万-7.05%8.980.59
10/059991,0309951,029+4.15%250,3001070億6004万-7.3%8.980.59
10/041,0341,039988988-6.88%376,9001027億9429万-11.07%8.620.57
10/031,1031,1041,0611,061-4.07%180,4001103億8941万-4.76%9.260.61
10/021,1101,1271,1061,106-1.07%189,0001150億7134万-0.72%9.650.64
09/291,1411,1541,1151,118-1.5%259,7001163億1985万+0.45%9.750.64
09/281,1401,1531,1101,135-2.07%280,8001180億8858万+2.34%9.90.65
09/271,1301,1601,1211,159+1.31%194,7001205億8561万+4.79%10.110.67
09/261,1631,1691,1441,144-1.55%216,2001190億2497万+3.91%9.980.66
09/251,1591,1721,1381,162+2.74%191,9001208億9774万+6.22%10.140.67
09/221,1261,1411,1101,131-0.88%198,0001176億7241万+4.14%9.870.65
09/211,1531,1721,1411,141-1.47%176,0001187億1284万+5.84%9.950.66
09/201,1871,1911,1561,158-2.11%329,2001204億8156万+8.33%10.10.66
09/191,1291,1871,1261,183+4.78%342,3001230億8263万+11.71%10.320.68
09/151,1421,1551,1261,129+0.44%313,2001174億6432万+7.73%9.850.65
09/141,1171,1281,1101,124+0.63%167,8001169億4411万+8.08%9.810.65
09/131,1321,1531,1161,117-0.71%259,6001162億1581万+8.24%9.750.64
09/121,1031,1251,1031,125+2.18%144,1001170億4815万+9.76%9.820.65
09/111,1131,1181,0911,101+1.66%200,1001145億5112万+8.26%9.610.63
09/081,1191,1201,0831,083-3.73%234,9001126億7835万+7.33%9.450.62
09/071,1161,1391,1101,125+1.63%282,1001170億4815万+12.16%9.820.65
09/061,0821,1121,0761,107+3.17%310,1001151億7538万+11.26%9.660.64
09/051,0711,0841,0661,0730%248,0001116億3793万+8.6%9.360.62
09/041,0761,0791,0631,073-1.01%228,6001116億3793万+9.71%9.360.62
09/011,0871,0931,0771,0840%199,1001127億8240万+12.1%9.460.62
08/311,0651,0891,0571,084+1.78%257,7001127億8240万+13.39%9.460.62
08/301,0791,0801,0551,0650%213,9001108億558万+12.7%9.290.61
08/291,0881,0931,0651,065-0.37%180,2001108億558万+13.9%9.290.61
08/281,0551,0721,0521,069+0.47%302,6001112億2175万+15.44%9.330.61
08/251,0351,0671,0271,064+2.7%411,2001107億154万+16.16%9.280.61
08/241,0421,0491,0311,036-1.24%258,6001077億8834万+14.35%9.040.59
08/231,0321,0641,0311,049+1.84%546,6001091億4090万+16.95%9.150.6
08/229891,0309851,030+4.89%456,0001071億6409万+16.12%8.990.59
08/21963992955982+2.29%511,5001021億7003万+11.97%8.570.56
08/18949985941960+4.46%913,400998億8109万+10.34%8.380.55
08/17901922897919+0.33%529,300956億1533万+6.37%8.020.53
08/16910925904916+0.11%176,400953億321万+6.51%7.990.53
08/15920929912915+0.55%131,200951億9916万+6.77%7.980.53
08/14920930901910-0.66%228,100946億7895万+6.68%7.940.52
08/10919921904916-0.97%194,600953億321万+7.64%7.990.53
08/09940942922925-2.01%178,900962億3959万+9.08%8.070.53
08/08938950933944+0.75%210,000982億1640万+11.85%8.240.54
08/07896945895937+3.54%296,400974億8810万+11.41%8.180.54
08/04909918895905-0.98%339,000941億5873万+8.12%7.90.52
08/03915919896914-2.35%433,500950億9512万+9.46%7.970.52
08/02930968907936+0.43%1,022,100973億8406万+12.36%8.170.54
08/01821938816932+13.94%2,280,200969億6789万+12.42%8.130.54
07/31816819808818+3.15%172,200851億701万-0.85%7.140.47
07/28798800785793-1.49%200,100825億594万-4%6.920.46
07/27813813799805-0.86%96,200837億5445万-2.78%7.020.46
07/26830830811812-1.93%112,800844億8275万-2.17%7.080.47
07/25839839825828+0.12%93,400861億4744万-0.48%7.220.48
07/24821832820827+1.47%77,000860億4340万-0.84%7.220.47
07/21813821810815+0.12%80,000847億9488万-2.4%7.110.47
07/20821826813814-0.73%112,900846億9084万-2.75%7.10.47
07/19810820806820+2.76%116,100853億1510万-2.26%7.150.47
07/18791801791798+0.88%105,400830億2615万-5.11%6.960.46
07/14801803782791-1.49%128,400822億9785万-6.17%6.90.45
07/13802807796803-0.62%74,600835億4637万-4.97%7.010.46
07/12819820803808-1.34%97,300840億6658万-4.27%7.050.46
07/11839842819819-1.44%114,100852億1105万-2.96%7.150.47

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
2,455
9/25
1,328
3/18
946,200
8/9
--+14.93%
9/25
-18.48%
11/21
2009年
3月期
1,613
5/7
547
2/19
741,800
3/17
--+27.3%
3/24
-29.24%
10/10
2010年
3月期
1,301
3/31
756
4/1
1,066,900
1/29
1353億5864万-+19.08%
7/29
-14.64%
10/5
2011年
3月期
1,340
4/6
821
3/15
995,100
8/19
1394億1628万854億1848万+10.84%
12/7
-22.18%
3/15
2012年
3月期
1,143
10/28

8/4
817
1/17
574,300
10/28
1189億2000万850億231万+10.23%
2/23
-11.82%
8/22
2013年
3月期
1,154
3/11
671
10/10
505,900
10/2
1200億6446万698億1218万+14.71%
2/6
-15.17%
10/3
2014年
3月期
1,170
5/8
798
6/7
692,900
5/24
1217億2914万830億2551万+10.36%
1/20
-17.96%
6/3
2015年
3月期
1,187
6/26

6/23
851
1/16
1,217,200
3/20
1234億9881万885億4042万+12.06%
6/23
-9.33%
5/8
2016年
3月期
1,168
4/16
863
1/21
1,015,300
4/24
1215億2199万897億8894万+17.86%
2/1
-10.92%
1/21
2017年
3月期
1,235
3/13
770
6/24
608,700
10/28
1284億9286万801億1296万+11.34%
12/9
-11.07%
6/24
2018年
3月期
1,321
1/10
1,001
3/26
743,700
10/30
1374億4054万1041億4684万+10.58%
5/12
-15.48%
2/14
2019年
3月期
1,283
5/15
829
12/26

12/25
348,000
11/5
1334億8692万862億5148万+11.42%
1/25
-18.81%
12/25
2020年
3月期
1,088
12/13
505
3/24
493,600
3/24
1131億9857万525億4161万+15.48%
9/13
-27.35%
3/23
2021年
3月期
754
3/29
477
8/3
866,000
2/2
784億4827万496億2841万+15.75%
2/5
-17.97%
8/3
2022年
3月期
828
8/2
540
3/8
664,200
7/26
861億4744万561億8311万+10.43%
7/28
-15.26%
11/9
2023年
3月期
719
2/21

2/20

他2件
533
5/19
1,396,900
2/1
748億677万554億5481万+11.74%
1/18
-9.34%
3/16
最新1,029
2023/12/5
172,7001070億6004万+1.58%
1,013

年間値上がり率

1995/12/29 vs 1994/12/29
-24%(0.76倍)
1996/12/27 vs 1995/12/29
10%(1.1倍)
1997/12/30 vs 1996/12/27
-18%(0.82倍)
1998/12/30 vs 1997/12/30
24%(1.24倍)
1999/12/30 vs 1998/12/30
-38%(0.62倍)
2000/12/29 vs 1999/12/30
60%(1.6倍)
2001/12/28 vs 2000/12/29
-37%(0.63倍)
2002/12/30 vs 2001/12/28
24%(1.24倍)
2003/12/30 vs 2002/12/30
50%(1.5倍)
2004/12/30 vs 2003/12/30
-3%(0.97倍)
2005/12/30 vs 2004/12/30
18%(1.18倍)
2006/12/29 vs 2005/12/30
16%(1.16倍)
2007/12/28 vs 2006/12/29
-5%(0.95倍)
2008/12/30 vs 2007/12/28
-62%(0.38倍)
2009/12/30 vs 2008/12/30
30%(1.3倍)
2010/12/30 vs 2009/12/30
17%(1.17倍)
2011/12/30 vs 2010/12/30
-24%(0.76倍)
2012/12/28 vs 2011/12/30
1%(1.01倍)
2013/12/30 vs 2012/12/28
19%(1.19倍)
2014/12/30 vs 2013/12/30
-12%(0.88倍)
2015/12/30 vs 2014/12/30
11%(1.11倍)
2016/12/30 vs 2015/12/30
13%(1.13倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
9%(1.09倍)
2020/12/30 vs 2019/12/30
-39%(0.61倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/05 vs 2022/12/30
70%(1.7倍)
過去安値
477円(2020/08/03)
116%(2.16倍)
1,029円(12/5)