5195 バンドー化学

5195
2020/07/08
時価
293億円
PER
41.43倍
2010年以降
6.05-65.86倍
(2010-2020年)
PBR
0.44倍
2010年以降
0.37-1.06倍
(2010-2020年)
配当
5.15%
ROE
1.07%
ROA
0.62%
資料
Link
CSV,JSON

株価チャート

株価

7/8

前日 (7/7)
637
始値
630
高値
639
安値
618
終値 -2.51%
621
出来高 +21.96%
36,100

乖離率

株価(5日)
移動平均値
-1.11%
628
株価(25日)
移動平均値
-2.97%
640
出来高(5日)
移動平均値
-1.37%
36,600

2020/02/12~2020/07/08

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
2020
07/08630639618621-2.51%36,100293億1960万-2.97%41.430.44
07/07637639628637-0.31%29,600300億7502万-0.78%42.50.46
07/06626645621639+2.08%36,800301億6944万-0.62%42.630.46
07/03622635612626+1.13%27,900295億5567万-2.64%41.770.45
07/02624631614619-0.64%52,600292億2517万-3.88%41.30.44
07/01652652616623-4.74%79,800294億1403万-3.56%41.570.45
06/30672679642654-0.61%91,200308億7765万+1.08%43.630.47
06/29662665641658+0.3%99,100310億6650万+1.86%43.90.47
06/26642657635656+4.96%91,100309億7207万+1.86%43.770.47
06/25617628614625-0.16%33,800295億846万-2.5%41.70.45
06/24650650625626-2.34%56,100295億5567万-2.34%41.770.45
06/23643657641641+0.47%46,500302億6387万+0.16%42.770.46
06/22621640620638+2.9%44,000301億2223万0%42.570.46
06/19645645620620-3.28%74,600292億7239万-2.52%41.370.44
06/18645645630641-1.38%46,200302億6387万+0.94%42.770.46
06/17657658644650-1.52%63,800306億8879万+2.69%43.370.46
06/16609660604660+10.92%109,400311億6093万+4.6%44.030.47
06/15605608590595-1.98%93,400280億9205万-5.56%39.70.43
06/12602610583607+0.5%72,100286億5861万-4.11%40.50.43
06/11647650603604-7.93%69,400285億1697万-4.73%40.30.43
06/10663663653656-0.76%42,000309億7207万+3.47%43.770.47
06/09690690659661-2.94%44,000312億814万+4.42%44.10.47
06/08690692675681+0.15%38,400321億5241万+7.75%45.440.49
06/05685691677680-0.73%34,300321億520万+7.77%45.370.49
06/04685685665685+1.33%51,300323億4127万+9.08%45.70.49
06/03672678658676+2.11%44,700319億1635万+7.99%45.10.48
06/02646665644662+2.95%46,200312億5536万+6.09%44.170.47
06/01635646626643+2.55%51,400303億5830万+3.54%42.90.46
05/29668670627627-6.97%93,400296億288万+1.13%41.830.45
05/28653674638674+3.22%113,300318億2192万+8.89%44.970.48
05/27625653616653+4.65%56,500308億3043万+6.01%43.570.47
05/26608624604624+3.48%50,600294億6124万+1.63%41.630.45
05/25599607595603+0.67%17,800284億6976万-1.47%40.230.43
05/22612612593599-2.12%21,800282億8090万-2.12%39.970.43
05/21601614601612+2.17%23,500288億9468万+0.16%40.830.44
05/20600601591599-0.33%37,900282億8090万-1.96%39.970.43
05/19590601584601+1.86%77,800283億7533万-1.48%40.10.43
05/18609609578590-1.83%66,900278億5598万-3.12%39.360.42
05/15595601577601+3.62%52,600283億7533万-1.31%40.10.43
05/14608608580580-5.23%51,600273億8385万-4.61%38.70.41
05/13621625607612-2.55%52,400288億9468万+0.82%40.830.44
05/12657657627628-4.56%36,400296億5010万+3.97%41.90.45
05/11640658630658+4.44%40,300310億6650万+9.12%43.90.47
05/08628633620630+0.96%55,600297億4452万+4.83%42.030.45
05/07617630616624-0.16%45,500294億6124万+3.31%41.630.45
05/01635635618625-2.8%38,700295億846万+3.14%41.70.45
04/30659664641643+0.63%49,600303億5830万+5.93%42.90.46
04/28625644615639+2.9%51,500301億6944万+5.27%42.630.46
04/27618622611621+0.81%33,300293億1960万+2.64%41.430.44
04/24631631607616-4.2%39,000290億8353万+2.16%41.10.44
04/23592643592643+9.35%44,200303億5830万+6.99%42.90.46
04/22601602585588-2.49%29,900277億6155万-1.34%39.230.42
04/21598606583603-0.99%32,200284億6976万+1.01%40.230.43
04/20601614595609+2.01%42,200287億5304万+2.53%40.630.44
04/17608614592597-1.32%56,000281億8648万+1.02%39.830.43
04/16568606567605+5.95%115,700285億6418万+2.54%40.370.43
04/15596601555571-4.36%75,700269億5892万-3.06%38.10.41
04/14593601579597+0.84%39,100281億8648万+1.02%39.830.43
04/13610610581592-2.63%34,200279億5041万0%39.50.42
04/10584609573608+4.65%41,200287億582万+2.36%40.570.43
04/09580589569581+1.4%48,300274億3106万-2.84%38.760.42
04/08590590568573-2.72%54,200270億5335万-4.82%38.230.41
04/07584606568589+2.61%102,400278億877万-2.97%39.30.42
04/06545576532574+6.89%74,400271億56万-6.06%38.30.41
04/03555573533537-2.72%49,200253億5366万-12.82%35.830.38
04/02578580549552-6.12%46,200260億6187万-11.54%36.830.39
04/01615630583588-6.52%41,200277億6155万-7.11%39.230.42
03/31678678614629-8.18%67,500296億9731万-1.72%41.970.45
03/30737737664685-1.15%161,600323億4127万+5.71%45.680.49
03/27690693656693+6.62%82,300327億1898万+6.13%46.220.5
03/26628652600650+3.17%81,100306億8879万-1.22%43.350.46
03/25620632602630+5.18%58,600297億4452万-5.12%42.020.45
03/24592600573599+4.36%48,000282億8090万-10.73%39.950.43
03/23556588527574+5.13%106,000271億56万-15.59%38.280.41
03/19560588538546+0.74%77,700257億7859万-20.87%36.410.39
03/18595598541542-8.14%85,900255億8973万-22.68%36.150.39
03/17531598520590+9.67%99,400278億5598万-17.25%39.350.42
03/16556566535538+0.19%80,300254億88万-25.59%35.880.38
03/13517555512537-4.11%119,500253億5366万-26.94%35.810.38
03/12582595557560-5.41%108,800264億3958万-25.03%37.350.4
03/11615630592592-3.74%60,100279億5041万-21.8%39.480.42
03/105956215806150%67,100290億3632万-19.71%41.020.44
03/09648648615615-7.24%55,000290億3632万-20.65%41.020.44
03/06684684662663-4.47%66,900313億257万-15.33%44.220.47
03/05695703689694+2.81%42,300327億6619万-12.26%46.290.5
03/04681695673675-3.16%54,700318億6913万-15.2%45.020.48
03/03715730697697-1.55%79,800329億783万-13.2%46.490.5
03/02688725681708+1.43%97,700334億2718万-12.59%47.220.51
02/28701717691698-5.68%95,000329億5504万-14.57%46.550.5
02/27758761739740-3.39%72,000349億3801万-10.3%49.350.53
02/26755771742766-0.52%75,000361億6556万-7.82%51.090.55
02/25797800766770-6.78%96,800363億5442万-7.89%51.350.55
02/21817834815826+1.1%53,700389億9838万-1.78%55.090.59
02/20806822806817+1.74%54,300385億7345万-3.08%54.490.58
02/19818818801803-0.25%45,500379億1246万-5.08%53.550.57
02/18810810798805-0.74%56,900380億689万-5.18%53.690.58
02/17822822806811-1.93%43,700382億9017万-4.92%54.090.58
02/14818834813827+0.98%38,400390億4559万-3.61%55.160.59
02/13819825812819+0.12%47,500386億6788万-4.77%54.620.59
02/12835835814818-1.56%36,200386億2067万-5.32%54.560.58

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
2020年
3月期
982
12/13
512
3/13
161,600
3/30
463億6369万241億7333万+6.99%
4/23
-26.94%
3/13
最新621
2020/7/8
36,100293億1960万-2.97%
640

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)
2019/12/30 vs 2018/12/28
-11%(0.89倍)
2020/07/08 vs 2019/12/30
-33%(0.67倍)
過去安値
326円(1983/03/04)
91%(1.91倍)
621円(7/8)