5395 理研コランダム

5395
2022/05/26
時価
19億円
PER 予
2.64倍
2009年以降
赤字-20.35倍
(2009-2021年)
PBR
0.44倍
2009年以降
0.28-0.56倍
(2009-2021年)
配当 予
2.83%
ROE 予
16.79%
ROA 予
11.85%
資料
Link
CSV,JSON

株価チャート

株価

5/26

前日 (5/25)
2,197
始値
2,114
高値
2,130
安値
2,114
終値 -3.46%
2,121
出来高 +200%
300

乖離率

株価(5日)
移動平均値
-0.61%
2,134
株価(25日)
移動平均値
+2.71%
2,065
出来高(5日)
移動平均値
0%
300

2021/10/11~2022/05/26

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
2022
05/262,1142,1302,1142,121-3.46%30019億5583万+2.71%2.640.44
05/252,1972,1972,1972,197+4.62%10020億2591万+6.75%2.740.46
05/242,1002,1002,1002,100-2.33%40019億3646万+2.54%2.620.44
05/232,1502,1502,1502,150+2.38%10019億8257万+5.29%2.680.45
05/182,1002,1002,1002,100+0.82%60019億3646万+3.19%2.620.44
05/172,1112,1112,0712,083-1.33%50019億2079万+2.66%2.60.44
05/162,1112,1112,1112,1110%40019億4661万+4.4%2.630.44
05/132,0862,1302,0822,111-3.43%1,70019億4661万+4.82%2.630.44
05/122,2002,2032,1862,186+2.63%80020億1577万+8.86%2.720.46
05/102,1002,1302,1002,130-0.14%50019億6413万+6.61%2.650.45
05/062,1202,1332,1202,133+2.94%50019億6689万+7.19%2.660.45
04/272,0722,0722,0722,072+0.05%10019億1064万+4.54%2.580.43
04/262,0712,0712,0712,071-1.85%10019億972万+4.75%2.580.43
04/212,1022,1402,1012,110-1.81%90019億4569万+7%2.630.44
04/202,1202,3002,1032,149+2.33%11,10019億8165万+9.36%2.680.45
04/192,0402,1202,0292,100+7.09%6,10019億3646万+7.36%2.620.44
04/181,9842,0081,9611,961-1.16%30018億829万+0.56%2.440.41
04/141,9841,9841,9841,984+1.59%10018億2950万+1.8%2.470.42
04/081,9531,9531,9531,953-2.35%10018億91万+0.15%2.430.41
04/061,9962,0001,9962,000+1.06%80018億4425万+2.41%2.490.42
04/051,9741,9791,9741,979+0.2%60018億2489万+1.44%2.470.41
04/041,9761,9761,9741,975+1.54%40018億2120万+1.28%2.460.41
03/291,9691,9781,9451,945-1.07%2,20017億9353万-0.26%2.420.41
03/281,9451,9661,9451,966+1.08%30018億1290万+0.87%2.450.41
03/251,9461,9461,9451,945-0.05%20017億9353万-0.1%2.420.41
03/241,9461,9461,9461,9460%10017億9446万0%2.420.41
03/231,9451,9461,9451,946+0.05%20017億9446万+0.1%2.420.41
03/221,9451,9451,9451,945-1.47%10017億9353万+0.1%2.420.41
03/181,9571,9741,9421,974+1.02%80018億2028万+1.65%2.460.41
03/151,9111,9541,9111,954+2.3%50018億183万+0.77%2.430.41
03/141,9101,9101,9101,910+0.42%10017億6126万-1.39%2.380.4
03/091,9821,9821,9021,902-3.21%1,70017億5388万-1.81%2.370.4
03/081,8911,9651,8851,965+1.71%1,40018億1198万+1.34%2.450.41
03/071,9321,9321,9321,932-0.41%10017億8155万-0.41%2.410.4
03/041,9401,9401,9401,940+0.47%30017億8892万-0.1%2.420.41
02/281,9321,9321,9311,931-0.31%40017億8062万-0.67%2.410.4
02/241,9321,9371,9321,937-0.67%20017億8616万-0.46%2.410.41
02/221,9501,9501,9501,950+0.98%20017億9814万+0.1%2.430.41
02/181,9321,9321,9311,931-0.05%20017億8062万-0.92%2.410.4
02/171,9401,9401,9321,932-0.92%20017億8155万-1.02%2.410.4
02/161,9501,9501,9501,950+0.88%50017億9814万-0.2%2.430.41
02/151,9411,9411,9321,933-4.12%1,00017億8247万-1.13%2.410.4
02/141,9612,0161,9612,016+0.3%1,80018億5901万+3.07%2.510.42
02/102,0002,0102,0002,010+3.08%70018億5347万+2.87%2.50.42
02/091,9801,9801,9501,950-1.27%50017億9814万-0.1%2.430.41
02/081,9431,9751,9431,975+0.56%40018億2120万+1.13%2.460.41
02/071,9882,0001,9241,964+2.51%2,80018億1105万+0.51%2.450.41
02/041,9161,9161,9161,9160%20017億6679万-1.94%2.390.4
02/031,9161,9161,9161,916+0.05%10017億6679万-2.64%2.390.4
02/021,9151,9151,9151,9150%1,50017億6587万-3.43%2.390.4
02/011,9151,9201,9151,9150%1,20017億6587万-4.15%2.390.4
01/311,9101,9151,9101,915+0.47%30017億6587万-5.24%2.390.4
01/281,9061,9061,9061,906+0.05%20017億5757万-6.2%2.370.4
01/271,9051,9051,9051,9050%30017億5665万-6.53%2.370.4
01/251,9011,9201,9011,905-0.78%1,30017億5665万-6.71%2.370.4
01/211,9391,9391,9001,920-1.89%3,80017億7048万-6.11%2.390.4
01/191,9431,9571,9431,957-0.66%1,70018億460万-4.44%2.440.41
01/111,9701,9701,9701,970-0.76%10018億1659万-3.95%2.450.41
01/071,9851,9851,9851,9850%10018億3042万-3.31%2.470.42
01/061,9821,9851,9651,985-0.15%90018億3042万-3.5%2.470.42
01/051,9881,9881,9881,988-0.6%10018億3319万-3.54%2.480.42
01/041,9992,0201,9762,000+1.27%50018億4425万-3.1%2.490.42
2021
12/301,9991,9991,9701,975-1.2%70018億2120万-4.31%5.850.41
12/291,9581,9991,9581,999+0.55%50018億4333万-3.2%5.920.42
12/281,9712,0011,9711,988+1.38%1,40018億3319万-3.73%5.890.42
12/271,9661,9861,9581,961-0.1%80018億829万-5.04%5.810.41
12/241,9631,9641,9631,963+0.36%80018億1013万-4.99%5.810.41
12/231,9561,9561,9561,956-0.76%20018億368万-5.37%5.790.41
12/221,9891,9901,9611,971-0.55%1,30018億1751万-4.64%5.840.41
12/211,9551,9821,9551,9820%2,50018億2765万-4.11%5.870.42
12/201,9851,9871,9311,9820%5,00018億2765万-4.11%5.870.42
12/172,1202,1201,9391,982-12.07%17,50018億2765万-4.07%5.870.42
12/162,3482,3482,2222,254-1.91%1,20020億7847万+9.1%6.680.47
12/152,1002,3002,0902,298+0.79%6,50021億1905万+11.82%6.810.48
12/142,3202,3502,2472,280-8.84%8,40021億245万+11.66%6.750.48
12/132,2922,6922,2912,501+13.84%28,60023億624万+23.2%7.410.52
12/102,0502,2002,0502,197+7.07%60020億2591万+9.41%6.510.46
12/092,0022,0522,0022,052+2.5%1,30018億9220万+2.65%6.080.43
12/082,0022,0022,0022,002+1.06%30018億4610万+0.35%5.930.42
11/301,9811,9811,9811,9810%20018億2673万-0.45%5.870.42
11/291,9801,9811,9801,981-3.13%80018億2673万-0.3%5.870.42
11/252,0102,0452,0102,045+1.74%30018億8575万+3.13%6.060.43
11/242,0602,0602,0102,010-3.37%20018億5347万+1.67%5.950.42
11/222,0702,0802,0702,080-0.95%20019億1802万+5.37%6.160.44
11/192,1002,1002,1002,100+1.94%20019億3646万+6.71%6.220.44
11/182,0502,0602,0502,060+3.21%70018億9958万+5.1%6.10.43
11/172,0202,0201,9881,996-0.6%40018億4056万+2.2%5.910.42
11/162,0002,0082,0002,008+0.45%20018億5163万+2.92%5.950.42
11/151,9991,9991,9991,999+1.06%50018億4333万+2.51%5.920.42
11/111,9801,9801,9761,978-0.6%3,20018億2396万+1.59%5.860.42
11/101,9522,0201,9521,990-0.45%2,80018億3503万+2.16%5.890.42
11/091,9962,0001,9961,999+3.31%70018億4333万+2.67%5.920.42
11/081,9401,9571,9251,935-2.27%90017億8431万-0.67%5.730.41
11/011,9801,9801,9801,980+0.15%10018億2581万+1.54%5.860.42
10/211,9771,9771,9771,9770%10018億2304万+1.44%5.860.41
10/181,9682,0001,9681,977+0.1%1,00018億2304万+1.28%5.860.41
10/151,9751,9751,9751,9750%10018億2120万+1.23%5.850.41
10/141,9751,9751,9751,9750%30018億2120万+1.18%5.850.41
10/122,0052,0051,9751,975-0.25%90018億2120万+1.13%5.850.41
10/111,9691,9801,9691,980+1.02%1,90018億2581万+1.33%5.860.42

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
2007年
12月期
5,370
537
8/27
3,320
332
1/12
7,300
73,000
1/23
--+19.17%
8/27
-45.45%
1/22
2008年
12月期
4,790
479
1/4
1,450
145
10/29
20,400
204,000
1/17
--+16.76%
3/25
-41.68%
10/10
2009年
12月期
1,730
173
6/16

173
6/15
1,060
106
2/25
3,300
33,000
8/26
--+23.4%
6/15
-18.41%
3/10
2010年
12月期
1,940
194
4/26
1,340
134
2/17

134
2/3

他2件
2,900
29,000
12/24
19億4000万13億4000万+16.43%
9/27
-13.39%
5/26
2011年
12月期
1,950
195
2/21

195
2/18

他2件
1,310
131
3/16
8,000
80,000
11/14
19億5000万13億1000万+11.94%
5/10
-24.38%
3/15
2012年
12月期
1,600
160
2/29
1,350
135
9/13
2,600
26,000
2/20
16億13億5000万+11.34%
1/10
-5.27%
5/21
2013年
12月期
2,260
226
11/22
1,460
146
1/8
16,900
169,000
11/22
22億6000万14億6000万+11.18%
3/15
-9.69%
6/13
2014年
12月期
2,560
256
1/30
1,720
172
2/14
32,100
321,000
1/31
25億6000万17億2000万+7.92%
12/2
-7.84%
2/17
2015年
12月期
2,780
278
7/24
1,910
191
1/19
14,500
145,000
3/20
27億8000万19億1000万+15.51%
3/20
-6.92%
8/25
2016年
12月期
2,610
261
1/4
1,690
169
8/29
6,500
65,000
12/7
26億1000万16億9000万+5.75%
11/16
-14.29%
5/24
2017年
12月期
2,880
288
9/4
1,850
185
4/13
13,500
135,000
8/8
28億8000万18億5000万+14.8%
9/4
-4.93%
2/9
2018年
12月期
2,799
11/9
2,106
12/26

12/25
4,900
8/9
27億9900万21億600万+6.65%
9/4
-19.27%
12/25
2019年
12月期
2,589
2/13
1,970
9/11
3,300
5/24
25億8900万18億1659万+9%
1/24
-11.05%
6/10
2020年
12月期
2,327
1/24
1,720
12/9

12/7
5,600
1/23
21億4579万15億8606万+5.4%
6/23
-12.32%
4/1
2021年
12月期
2,692
12/13
1,705
1/4
28,600
12/13
24億8236万15億7222万+23.2%
12/13
-6.71%
1/25
最新2,121
2022/5/26
30019億5583万+2.71%
2,065

年間値上がり率

1984/12/28 vs 1983/12/28
10%(1.1倍)
1985/12/28 vs 1984/12/28
34%(1.34倍)
1986/12/27 vs 1985/12/28
20%(1.2倍)
1987/12/25 vs 1986/12/27
25%(1.25倍)
1988/12/27 vs 1987/12/25
15%(1.15倍)
1989/12/29 vs 1988/12/27
68%(1.68倍)
1990/12/28 vs 1989/12/29
-42%(0.58倍)
1991/12/20 vs 1990/12/28
-13%(0.87倍)
1992/12/30 vs 1991/12/20
-34%(0.66倍)
1993/12/30 vs 1992/12/30
9%(1.09倍)
1994/12/29 vs 1993/12/30
16%(1.16倍)
1995/12/29 vs 1994/12/29
-4%(0.96倍)
1996/12/27 vs 1995/12/29
-9%(0.91倍)
1997/12/19 vs 1996/12/27
-41%(0.59倍)
1998/12/14 vs 1997/12/19
-23%(0.77倍)
1999/12/30 vs 1998/12/14
-23%(0.77倍)
2000/12/25 vs 1999/12/30
23%(1.23倍)
2001/12/27 vs 2000/12/25
-16%(0.84倍)
2002/12/30 vs 2001/12/27
-13%(0.87倍)
2003/12/29 vs 2002/12/30
23%(1.23倍)
2004/12/30 vs 2003/12/29
181%(2.81倍)
2005/12/30 vs 2004/12/30
5%(1.05倍)
2006/12/29 vs 2005/12/30
-21%(0.79倍)
2007/12/27 vs 2006/12/29
40%(1.4倍)
2008/12/19 vs 2007/12/27
-65%(0.35倍)
2009/12/29 vs 2008/12/19
-17%(0.83倍)
2010/12/30 vs 2009/12/29
28%(1.28倍)
2011/12/29 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/29
-6%(0.94倍)
2013/12/30 vs 2012/12/28
32%(1.32倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
32%(1.32倍)
2016/12/30 vs 2015/12/30
-28%(0.72倍)
2017/12/29 vs 2016/12/30
37%(1.37倍)
2018/12/27 vs 2017/12/29
-8%(0.92倍)
2019/12/30 vs 2018/12/27
-11%(0.89倍)
2020/12/30 vs 2019/12/30
-17%(0.83倍)
2021/12/30 vs 2020/12/30
13%(1.13倍)
2022/05/26 vs 2021/12/30
7%(1.07倍)
過去安値
1,060円(2009/02/25)
100%(2倍)
2,121円(5/26)