5195 バンドー化学

5195
2019/12/06
時価
436億円
PER 予
9.44倍
2010年以降
6.05-26.45倍
(2010-2019年)
PBR
0.62倍
2010年以降
0.52-1.06倍
(2010-2019年)
配当 予
3.46%
ROE 予
6.61%
ROA 予
3.8%
資料
Link
CSV,JSON

株価チャート

株価

12/6

前日 (12/5)
914
始値
922
高値
932
安値
918
終値 +1.2%
925
出来高 -12.3%
53,500

乖離率

株価(5日)
移動平均値
+1.2%
914
株価(25日)
移動平均値
-1.8%
942
出来高(5日)
移動平均値
-3.98%
55,720

2019/07/11~2019/12/06

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
12/06922932918925+1.2%53,500436億7252万-1.8%9.440.62
12/05915918907914+1.22%61,000431億5317万-2.97%9.330.62
12/04895906883903+0.33%75,400426億3382万-4.14%9.210.61
12/03911913900900-2.81%48,600424億9218万-4.46%9.180.61
12/02910928910926+2.09%40,100437億1973万-1.7%9.450.62
11/29908911903907-0.11%16,300428億2267万-3.61%9.250.61
11/28915920905908-0.87%25,200428億6989万-3.51%9.260.61
11/27894920894916+1.55%69,800432億4759万-2.55%9.350.62
11/26943946902902-3.53%56,100425億8660万-3.94%9.20.61
11/25938942932935+0.86%23,900441億4465万-0.32%9.540.63
11/22938940920927-0.54%29,200437億6694万-0.96%9.460.63
11/21940940913932-0.96%30,900440億301万-0.32%9.510.63
11/20948950938941-1.77%33,700444億2793万+0.97%9.60.63
11/19960964951958-0.73%31,400452億3056万+3.23%9.770.65
11/18980980959965-1.53%20,900455億6106万+4.66%9.850.65
11/15935980932980+4.93%61,900462億6926万+6.99%100.66
11/14970970933934-4.21%41,100440億9744万+2.64%9.530.63
11/13974981963975+0.1%49,800460億3319万+7.73%9.950.66
11/121,0021,002968974-1.32%43,100459億8598万+8.34%9.940.66
11/119981,004969987+0.51%62,100465億9976万+10.65%10.070.67
11/081,0001,004975982-1.11%57,600463億6369万+10.84%10.020.66
11/07986995975993+0.71%34,700468億8304万+12.71%10.130.67
11/069921,001975986+3.25%52,700465億5254万+12.81%10.060.67
11/05939960923955+4.37%79,800450億8892万+9.9%9.740.64
11/01920920909915-1.29%22,400432億38万+5.66%9.340.62
10/31923927908927+0.76%52,100437億6694万+7.29%9.460.63
10/30905922895920+2.11%145,700434億3645万+6.73%9.390.62
10/29918927901901-0.55%89,300425億3939万+4.65%9.190.61
10/28912921901906-0.44%52,300427億7546万+5.35%9.240.61
10/25901912888910+1.11%51,300429億6431万+5.94%9.290.61
10/24894901880900+1.81%66,100424億9218万+4.9%9.180.61
10/23886886871884-0.11%35,800417億3676万+3.03%9.020.6
10/21885888875885+0.57%29,500417億8397万+3.15%9.030.6
10/18890897874880-0.56%49,000415億4791万+2.56%8.980.59
10/17900900876885-1.67%76,000417億8397万+3.27%9.030.6
10/16879900879900+4.53%84,400424億9218万+5.14%9.180.61
10/15839862839861+3.99%85,800406億5085万+0.94%8.790.58
10/11832835817828+0.49%68,300390億9280万-2.82%8.450.56
10/10822827811824+0.73%49,900389億395万-3.17%8.410.56
10/09817819807818-0.61%46,700386億2067万-3.99%8.350.55
10/08813825810823+1.98%88,200388億5674万-3.4%8.40.56
10/07815818804807-0.74%27,500381億132万-5.28%8.230.54
10/04814817805813-0.49%37,400383億8460万-4.47%8.30.55
10/03829829809817-2.85%43,200385億7345万-3.77%8.340.55
10/02845845832841-0.71%27,400397億658万-0.83%8.580.57
10/01836849831847+2.79%47,300399億8986万+0.24%8.640.57
09/30833840818824-2.14%46,200389億395万-2.37%8.410.56
09/27860871834842-4.97%70,600397億5379万-0.12%8.590.57
09/26879899870886+2.31%80,600418億3119万+5.23%9.040.6
09/25871877865866-1.59%36,300408億8692万+3.22%8.840.58
09/24898914875880-1.9%45,800415億4791万+5.14%8.980.59
09/20888902869897+1.01%82,100423億5054万+7.55%9.150.6
09/19869890866888+3.02%84,500419億2561万+6.86%9.060.6
09/18868871848862-2.05%71,800406億9806万+4.11%8.80.58
09/17908908876880-2.65%52,000415億4791万+6.54%8.980.59
09/13902904884904+1.12%98,200426億8103万+9.71%9.220.61
09/12900906879894+0.68%59,500422億890万+8.89%9.120.6
09/11867888863888+3.02%54,500419億2561万+8.29%9.060.6
09/10848865846862+2.25%26,000406億9806万+5.25%8.80.58
09/09832851832843+1.2%31,500398億101万+2.93%8.60.57
09/06835846827833+0.73%50,900393億2887万+1.46%8.50.56
09/05822838820827+1.85%87,900390億4559万+0.24%8.440.56
09/04830830811812-3.22%31,600383億3739万-2.17%8.290.55
09/03820845820839+2.57%30,000396億1215万+0.48%8.560.57
09/02811826803818-0.49%19,600386億2067万-2.5%8.350.55
08/30793826793822+5.12%53,000388億952万-2.61%8.390.55
08/297827887777820%32,100369億2098万-7.89%7.980.53
08/28783788774782+0.77%31,300369億2098万-8.64%7.980.53
08/27786794774776+0.26%40,800366億3770万-10.08%7.920.52
08/26785791772774-4.8%67,200365億4327万-11.14%7.90.52
08/23811821805813+1.5%33,300383億8460万-7.4%8.30.55
08/22820820799801-0.99%48,000378億1804万-9.18%8.170.54
08/21814819807809-1.7%19,400381億9575万-9%8.250.55
08/208228268148230%31,000388億5674万-8.04%8.40.55
08/19821831821823+1.73%29,500388億5674万-8.76%8.40.55
08/16811820809809+0.12%41,700381億9575万-11%8.250.55
08/15797816795808-2.3%41,200381億4853万-11.79%8.240.54
08/14820829816827+2.73%43,900390億4559万-10.4%8.440.56
08/13811815784805-2.54%85,500380億689万-13.44%8.210.54
08/09852858820826-1.31%67,000389億9838万-12.13%8.430.56
08/08851855836837-1.76%45,800395億1772万-11.8%8.540.56
08/07854864847852-1.39%37,500402億2593万-10.97%8.690.57
08/06850870844864-0.23%53,300407億9249万-10.47%8.820.58
08/05876879855866-2.81%64,200408億8692万-11%8.840.58
08/02926926888891-5.31%67,200420億6726万-8.99%9.090.6
08/01934945930941-0.32%13,900444億2793万-4.37%9.60.63
07/31935956935944-0.32%38,900445億6957万-4.16%9.630.64
07/30931953931947+1.72%26,400447億1121万-3.96%9.660.64
07/29946946925931-1.69%29,800439億5580万-5.67%9.50.63
07/26949952940947-0.94%22,200447億1121万-4.15%9.660.64
07/25948963948956+0.84%8,700451億3614万-3.34%9.750.64
07/24966969947948-1.86%31,000447億5843万-4.15%9.670.64
07/23958970956966+0.84%34,900456億827万-2.23%9.860.65
07/22959970954958-0.93%20,400452億3056万-2.94%9.770.65
07/19919969919967+6.15%44,000456億5548万-1.93%9.870.65
07/18950951910911-5.3%73,700430億1153万-7.32%9.30.61
07/17970976957962-0.93%35,900454億1942万-2.24%9.820.65
07/16985988970971-2.12%30,300458億4434万-1.32%9.910.65
07/121,0021,012988992-0.3%22,300468億3582万+0.81%10.120.67
07/119811,001976995+1.63%32,600469億7746万+1.22%10.150.67

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925
2019/12/6
53,500436億7252万-1.8%
942

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)
2019/12/06 vs 2018/12/28
-11%(0.89倍)
過去安値
326円(1983/03/04)
184%(2.84倍)
925円(12/6)