5195 バンドー化学

5195
2019/10/18
時価
415億円
PER 予
8.97倍
2010年以降
6.05-26.45倍
(2010-2019年)
PBR
0.6倍
2010年以降
0.52-1.06倍
(2010-2019年)
配当 予
3.64%
ROE 予
6.73%
ROA 予
3.74%
資料
Link
CSV,JSON

株価チャート

株価

10/18

前日 (10/17)
885
始値
890
高値
897
安値
874
終値 -0.56%
880
出来高 -35.53%
49,000

乖離率

株価(5日)
移動平均値
+1.03%
871
株価(25日)
移動平均値
+2.56%
858
出来高(5日)
移動平均値
-32.6%
72,700

2019/05/27~2019/10/18

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
2019
10/18890897874880-0.56%49,000415億4791万+2.56%8.970.6
10/17900900876885-1.67%76,000417億8397万+3.27%9.020.61
10/16879900879900+4.53%84,400424億9218万+5.14%9.180.62
10/15839862839861+3.99%85,800406億5085万+0.94%8.780.59
10/11832835817828+0.49%68,300390億9280万-2.82%8.440.57
10/10822827811824+0.73%49,900389億395万-3.17%8.40.57
10/09817819807818-0.61%46,700386億2067万-3.99%8.340.56
10/08813825810823+1.98%88,200388億5674万-3.4%8.390.56
10/07815818804807-0.74%27,500381億132万-5.28%8.230.55
10/04814817805813-0.49%37,400383億8460万-4.47%8.290.56
10/03829829809817-2.85%43,200385億7345万-3.77%8.330.56
10/02845845832841-0.71%27,400397億658万-0.83%8.570.58
10/01836849831847+2.79%47,300399億8986万+0.24%8.630.58
09/30833840818824-2.14%46,200389億395万-2.37%8.40.57
09/27860871834842-4.97%70,600397億5379万-0.12%8.580.58
09/26879899870886+2.31%80,600418億3119万+5.23%9.030.61
09/25871877865866-1.59%36,300408億8692万+3.22%8.830.59
09/24898914875880-1.9%45,800415億4791万+5.14%8.970.6
09/20888902869897+1.01%82,100423億5054万+7.55%9.140.62
09/19869890866888+3.02%84,500419億2561万+6.86%9.050.61
09/18868871848862-2.05%71,800406億9806万+4.11%8.790.59
09/17908908876880-2.65%52,000415億4791万+6.54%8.970.6
09/13902904884904+1.12%98,200426億8103万+9.71%9.220.62
09/12900906879894+0.68%59,500422億890万+8.89%9.110.61
09/11867888863888+3.02%54,500419億2561万+8.29%9.050.61
09/10848865846862+2.25%26,000406億9806万+5.25%8.790.59
09/09832851832843+1.2%31,500398億101万+2.93%8.590.58
09/06835846827833+0.73%50,900393億2887万+1.46%8.490.57
09/05822838820827+1.85%87,900390億4559万+0.24%8.430.57
09/04830830811812-3.22%31,600383億3739万-2.17%8.280.56
09/03820845820839+2.57%30,000396億1215万+0.48%8.550.58
09/02811826803818-0.49%19,600386億2067万-2.5%8.340.56
08/30793826793822+5.12%53,000388億952万-2.61%8.380.56
08/297827887777820%32,100369億2098万-7.89%7.970.54
08/28783788774782+0.77%31,300369億2098万-8.64%7.970.54
08/27786794774776+0.26%40,800366億3770万-10.08%7.910.53
08/26785791772774-4.8%67,200365億4327万-11.14%7.890.53
08/23811821805813+1.5%33,300383億8460万-7.4%8.290.56
08/22820820799801-0.99%48,000378億1804万-9.18%8.170.55
08/21814819807809-1.7%19,400381億9575万-9%8.250.56
08/208228268148230%31,000388億5674万-8.04%8.390.56
08/19821831821823+1.73%29,500388億5674万-8.76%8.390.56
08/16811820809809+0.12%41,700381億9575万-11%8.250.56
08/15797816795808-2.3%41,200381億4853万-11.79%8.240.55
08/14820829816827+2.73%43,900390億4559万-10.4%8.430.57
08/13811815784805-2.54%85,500380億689万-13.44%8.210.55
08/09852858820826-1.31%67,000389億9838万-12.13%8.420.57
08/08851855836837-1.76%45,800395億1772万-11.8%8.530.57
08/07854864847852-1.39%37,500402億2593万-10.97%8.690.58
08/06850870844864-0.23%53,300407億9249万-10.47%8.810.59
08/05876879855866-2.81%64,200408億8692万-11%8.830.59
08/02926926888891-5.31%67,200420億6726万-8.99%9.080.61
08/01934945930941-0.32%13,900444億2793万-4.37%9.590.65
07/31935956935944-0.32%38,900445億6957万-4.16%9.620.65
07/30931953931947+1.72%26,400447億1121万-3.96%9.650.65
07/29946946925931-1.69%29,800439億5580万-5.67%9.490.64
07/26949952940947-0.94%22,200447億1121万-4.15%9.650.65
07/25948963948956+0.84%8,700451億3614万-3.34%9.750.66
07/24966969947948-1.86%31,000447億5843万-4.15%9.660.65
07/23958970956966+0.84%34,900456億827万-2.23%9.850.66
07/22959970954958-0.93%20,400452億3056万-2.94%9.770.66
07/19919969919967+6.15%44,000456億5548万-1.93%9.860.66
07/18950951910911-5.3%73,700430億1153万-7.32%9.290.63
07/17970976957962-0.93%35,900454億1942万-2.24%9.810.66
07/16985988970971-2.12%30,300458億4434万-1.32%9.90.67
07/121,0021,012988992-0.3%22,300468億3582万+0.81%10.110.68
07/119811,001976995+1.63%32,600469億7746万+1.22%10.140.68
07/10977986962979-0.31%42,200462億2205万-0.2%9.980.67
07/091,0231,025979982-4.01%37,700463億6369万+0.2%10.010.67
07/081,0401,0461,0231,023-2.39%32,300482億9944万+4.6%10.430.7
07/051,0381,0591,0381,048+0.96%54,400494億7978万+7.6%10.680.72
07/041,0401,0511,0321,038-0.19%21,000490億765万+7.23%10.580.71
07/031,0401,0421,0281,040-0.57%33,400491億207万+7.88%10.60.71
07/021,0621,0621,0421,046-2.06%53,300493億8535万+9.07%10.660.72
07/011,0771,0781,0471,068+5.01%105,300504億2405万+11.72%10.890.73
06/281,0501,0601,0081,017-0.59%119,200480億1616万+7.05%10.370.7
06/279701,0249701,023+6.45%69,300482億9944万+8.14%10.430.7
06/26957970957961-0.41%30,600453億7220万+2.02%9.80.66
06/25975981961965-2.13%29,700455億6106万+2.44%9.840.66
06/24956986956986+3.03%25,500465億5254万+4.78%10.050.68
06/21967979957957-0.83%49,800451億8335万+1.81%9.760.66
06/20970985965965-0.31%21,800455億6106万+2.55%9.840.66
06/19933972932968+4.76%39,900457億270万+2.76%9.870.66
06/18932942921924-0.86%55,000436億2530万-1.91%9.420.63
06/17918936909932+1.19%42,500440億301万-1.27%9.50.64
06/14909929907921+0.88%60,000434億8366万-2.64%9.390.63
06/13921934906913-2.04%67,500431億595万-3.69%9.310.63
06/12945945932932-1.69%62,400440億301万-2.1%9.50.64
06/11964964945948-2.57%63,800447億5843万-0.63%9.660.65
06/10970978961973+1.35%22,200459億3877万+1.46%9.920.67
06/07958976942960+0.42%17,100453億2499万-0.41%9.790.66
06/06954961940956+0.42%25,700451億3614万-1.54%9.750.66
06/05961968947952+1.82%48,200449億4728万-2.56%9.710.65
06/04916935916935+2.3%36,500441億4465万-5.17%9.530.64
06/039009198959140%37,000431億5317万-8.05%9.320.63
05/31926929909914-1.61%42,900431億5317万-8.96%9.320.63
05/30919933919929+0.11%26,000438億6137万-8.38%9.470.64
05/29934946923928-2.21%34,900438億1416万-9.38%9.460.64
05/28924951924949+1.82%62,100448億564万-8.13%9.670.65
05/27922935911932+1.3%33,400440億301万-10.56%9.50.64

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
2010年
3月期
614
307
8/31

307
8/24
430
215
4/8
258,000
516,000
10/13
--+15.23%
8/11
-13.08%
10/9
2011年
3月期
842
421
3/4
522
261
10/29
330,000
660,000
12/22
423億6396万262億6364万+12.69%
2/17
-17.75%
3/15
2012年
3月期
790
395
4/1
526
263
9/26
499,500
999,000
6/17
397億4766万264億6490万+10.27%
7/7
-12.99%
8/22
2013年
3月期
634
317
7/10
472
236
11/13
128,500
257,000
3/15
318億9875万237億4797万+8.85%
12/19
-11.04%
7/25
2014年
3月期
908
454
1/17
550
275
4/4
747,500
1,495,000
5/13
428億6989万276億7242万+27.75%
5/13
-11.14%
2/4
2015年
3月期
958
479
3/20

479
3/19

他2件
720
360
5/21
194,000
388,000
4/2
452億3056万339億9374万+6.96%
6/17
-9.31%
8/11
2016年
3月期
1,116
558
12/7
780
390
2/12
123,500
247,000
3/11
526億9030万368億2655万+13.03%
3/15
-14.07%
2/12
2017年
3月期
1,138
569
4/19
886
443
8/26
186,500
373,000
4/8
537億2900万418億3119万+9.99%
9/27
-9.32%
6/24
2018年
3月期
1,424
1/23
942
4/14
240,300
5/31
672億3207万444億7515万+8.58%
5/10
-11.45%
2/14
2019年
3月期
1,210
2/14
1,059
3/29
131,600
3/26
571億2837万499億9913万+3.91%
3/4
-11.9%
5/8
最新880
2019/10/18
49,000415億4791万+2.56%
858

年間値上がり率

1984/12/28 vs 1983/12/28
51%(1.51倍)
1985/12/28 vs 1984/12/28
1%(1.01倍)
1986/12/27 vs 1985/12/28
9%(1.09倍)
1987/12/28 vs 1986/12/27
20%(1.2倍)
1988/12/28 vs 1987/12/28
57%(1.57倍)
1989/12/29 vs 1988/12/28
61%(1.61倍)
1990/12/28 vs 1989/12/29
-50%(0.5倍)
1991/12/30 vs 1990/12/28
8%(1.08倍)
1992/12/30 vs 1991/12/30
-31%(0.69倍)
1993/12/30 vs 1992/12/30
11%(1.11倍)
1994/12/30 vs 1993/12/30
22%(1.22倍)
1995/12/29 vs 1994/12/30
0%(1倍)
1996/12/30 vs 1995/12/29
-21%(0.79倍)
1997/12/30 vs 1996/12/30
-37%(0.63倍)
1998/12/30 vs 1997/12/30
-4%(0.96倍)
1999/12/30 vs 1998/12/30
-27%(0.73倍)
2000/12/29 vs 1999/12/30
-4%(0.96倍)
2001/12/28 vs 2000/12/29
19%(1.19倍)
2002/12/30 vs 2001/12/28
-8%(0.92倍)
2003/12/30 vs 2002/12/30
53%(1.53倍)
2004/12/30 vs 2003/12/30
36%(1.36倍)
2005/12/30 vs 2004/12/30
17%(1.17倍)
2006/12/29 vs 2005/12/30
10%(1.1倍)
2007/12/28 vs 2006/12/29
-19%(0.81倍)
2008/12/30 vs 2007/12/28
-53%(0.47倍)
2009/12/30 vs 2008/12/30
24%(1.24倍)
2010/12/30 vs 2009/12/30
21%(1.21倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
43%(1.43倍)
2014/12/30 vs 2013/12/30
6%(1.06倍)
2015/12/30 vs 2014/12/30
16%(1.16倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
27%(1.27倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/10/18 vs 2018/12/28
-16%(0.84倍)
過去安値
326円(1983/03/04)
170%(2.7倍)
880円(10/18)