5406 神戸製鋼所

5406
2024/05/24
時価
7768億円
PER 予
6.45倍
2010年以降
赤字-100.79倍
(2010-2024年)
PBR
0.73倍
2010年以降
0.15-1.38倍
(2010-2024年)
配当 予
4.59%
ROE 予
11.36%
ROA 予
4.11%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
1,959
始値
1,935
高値
1,964
安値
1,931
終値 +0.05%
1,960
出来高 -35.95%
2,361,500

乖離率

株価(5日)
移動平均値
-0.51%
1,970
株価(25日)
移動平均値
+2.35%
1,915
出来高(5日)
移動平均値
-56.05%
5,372,640

2023/12/25~2024/05/24

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
2024
05/241,9351,9641,9311,960+0.05%2,361,5007768億3808万+2.35%6.450.73
05/231,9761,9841,9381,959-0.81%3,686,8007764億4174万+2.4%6.450.73
05/221,9962,0361,9751,975+0.97%7,847,1007827億8327万+3.24%6.50.74
05/211,9761,9971,9501,956-2.2%5,138,1007752億5270万+2.25%6.440.73
05/201,9162,0001,9152,000+4.66%7,829,7007926億9192万+4.49%6.580.75
05/171,8751,9111,8731,911+1.27%3,216,2007574億1713万-0.1%6.290.71
05/161,9251,9271,8751,887-1.62%4,798,3007479億483万-1.51%6.210.71
05/151,9381,9511,9111,918-0.78%3,924,3007601億9155万-0.1%6.310.72
05/141,9081,9421,9071,933+2.38%6,779,1007661億3674万+0.52%6.360.72
05/131,9841,9891,8871,888-4.79%7,852,6007483億117万-1.92%6.210.71
05/101,9802,0261,9431,983+7.6%18,743,1007859億5404万+2.69%6.530.74
05/091,8731,8761,8381,843-1.39%5,245,3007304億6560万-4.56%6.070.69
05/081,9061,9141,8621,869-1.79%5,450,2007407億7060万-3.51%6.150.7
05/071,8971,9051,8761,903+1.12%4,188,7007542億4636万-2.11%6.260.71
05/021,8881,8951,8741,882-0.26%3,103,6007459億2310万-3.49%6.190.7
05/011,9181,9221,8791,887-2.43%5,105,5007479億483万-3.72%6.210.71
04/301,9051,9361,8931,934+1.79%4,139,0007665億3309万-1.83%6.370.72
04/261,8831,9071,8591,900+1.06%3,518,8007530億5732万-3.99%6.250.71
04/251,9061,9171,8801,880-2.03%4,546,9007451億3041万-5.48%6.190.7
04/241,9111,9231,8981,919+0.42%3,714,2007605億8790万-3.95%6.320.72
04/231,9261,9331,9091,911+0.21%3,063,7007574億1713万-4.59%6.290.71
04/221,9051,9331,8961,907+1.17%3,679,5007558億3175万-5.03%6.280.71
04/191,8911,9091,8471,885-1.1%5,290,8007471億1214万-6.27%6.20.7
04/181,8721,9151,8711,906+1.38%3,165,7007554億3540万-5.36%6.270.71
04/171,9161,9231,8801,880-1.16%3,651,5007451億3041万-6.7%6.190.7
04/161,9601,9731,9001,902-3.6%6,115,6007538億5002万-5.75%6.260.71
04/151,9601,9751,9491,973+0.1%3,283,2007819億9058万-2.38%6.490.74
04/121,9841,9911,9671,971-0.61%2,979,0007811億9789万-2.57%6.490.74
04/111,9601,9951,9561,983+0.46%3,613,4007859億5404万-2.12%6.530.74
04/101,9701,9861,9581,974-0.4%2,871,8007823億8693万-2.71%6.50.74
04/092,0062,0141,9801,982-0.75%4,328,7007855億5769万-2.41%6.520.74
04/081,9911,9971,9671,997+1.06%3,941,3007915億288万-1.82%6.570.75
04/051,9751,9891,9601,976-1.3%5,380,7007831億7962万-2.99%6.50.74
04/042,0302,0331,9992,002-0.69%4,223,7007934億8461万-1.86%6.590.75
04/031,9912,0361,9782,016+0.85%4,778,0007990億3346万-1.37%6.640.75
04/021,9992,0311,9941,999+0.65%4,275,0007922億9558万-2.44%6.580.75
04/012,0612,0611,9841,986-3.4%6,033,7007871億4308万-3.17%6.540.74
03/292,0422,0652,0212,056+0.59%5,119,8008148億8729万+0.15%7.410.77
03/282,0702,0942,0412,044-3.68%6,457,4008101億3114万-0.44%7.370.76
03/272,1442,1522,1182,122-0.79%9,084,8008410億4613万+3.36%7.650.79
03/262,1752,1802,1292,139-1.29%7,121,5008477億8401万+4.39%7.710.8
03/252,1482,1872,1212,167+0.88%10,826,6008588億8170万+6.07%7.810.81
03/222,1052,1522,0812,148+2.63%11,993,6008513億5112万+5.55%7.740.8
03/212,0782,1092,0632,093+1.21%8,399,9008295億5210万+3.31%7.550.78
03/192,0182,0682,0162,068+2.33%7,201,1008196億4345万+2.27%7.460.77
03/182,0122,0412,0012,021+1.71%6,979,4008010億1519万0%7.290.76
03/151,9571,9961,9491,987+1.27%5,584,1007875億3942万-1.78%7.160.74
03/141,9571,9651,9251,962+1.61%4,918,7007776億3077万-3.16%7.070.73
03/131,9841,9891,9191,931-1.43%6,429,4007653億4405万-4.78%6.960.72
03/121,9471,9591,9101,959-0.1%6,843,4007764億4174万-3.64%7.060.73
03/112,0072,0261,9481,961-3.97%9,775,0007772億3443万-3.68%7.070.73
03/082,0192,0482,0162,042+0.79%4,244,1008093億3845万+0.15%7.360.76
03/072,0672,0692,0232,026-1.98%5,936,3008029億9692万-0.64%7.30.76
03/062,0112,0742,0022,067+1.77%6,431,0008192億4710万+1.37%7.450.77
03/052,0352,0662,0242,031-0.78%6,423,7008049億7865万-0.29%7.320.76
03/042,0952,1142,0472,047-1.59%7,972,3008113億2018万+0.64%7.380.77
03/012,0662,1112,0582,080+1.41%8,499,2008243億9960万+2.41%7.50.78
02/292,0772,0872,0462,051-2.66%9,796,5008129億557万+1.18%7.390.77
02/282,1102,1672,0912,107-1.13%12,316,6008351億94万+4.05%7.60.79
02/272,0592,1452,0452,131+4.36%18,978,9008446億1324万+5.44%7.680.8
02/262,0602,0662,0262,042-0.54%6,801,8008093億3845万+1.34%7.360.76
02/222,0502,0882,0412,053+0.83%8,688,4008136億9826万+1.99%7.40.77
02/212,0362,0562,0122,036-0.63%6,283,2008069億6038万+1.29%7.340.76
02/202,0302,0542,0202,049+0.64%6,264,7008121億1287万+2.04%7.390.77
02/191,9792,0361,9712,036+2.88%6,960,4008069億6038万+1.6%7.340.76
02/161,9721,9931,9611,979+0.61%7,133,8007843億6866万-1%7.130.74
02/151,9701,9821,9441,967+1.81%6,802,6007796億1250万-1.5%7.090.74
02/141,9751,9761,9261,932-2.28%10,232,0007657億4040万-3.21%6.970.72
02/132,0462,0521,9651,977-3.8%19,235,1007835億7596万-0.95%7.130.74
02/092,0632,0832,0412,055-0.63%7,223,6008144億9095万+3.01%7.410.77
02/082,0852,1142,0672,0680%9,606,3008196億4345万+4.02%7.460.77
02/072,0212,0692,0102,068+2.73%8,289,3008196億4345万+4.55%7.460.77
02/062,0352,0352,0032,013-1.47%6,342,5007978億4442万+2.23%7.260.75
02/052,0592,0602,0162,043+0.2%5,915,9008097億3480万+4.23%7.370.76
02/022,0412,0552,0132,039+0.3%5,760,5008081億4941万+4.67%7.350.76
02/012,0442,0622,0272,033-1.17%8,067,4008057億7134万+5.01%7.330.76
01/312,0132,0572,0042,057+2.19%8,823,6008152億8364万+6.91%7.420.77
01/302,0132,0181,9992,013-0.59%6,217,0007978億4442万+5.39%7.260.75
01/291,9632,0251,9582,025+3.58%11,605,8008026億57万+6.69%7.30.76
01/261,9641,9831,9541,955-0.96%5,714,2007748億5635万+3.71%7.050.73
01/251,9641,9821,9481,974+0.36%6,179,8007823億8693万+5.39%7.120.74
01/241,9981,9981,9511,967-1.85%9,041,4007796億1250万+5.64%7.090.74
01/231,9982,0201,9842,004+0.3%10,155,8007942億7730万+8.44%7.220.75
01/221,9851,9981,9701,998+0.5%7,020,9007918億9923万+8.94%7.20.75
01/192,0282,0361,9821,988-0.25%7,772,1007879億3577万+9.17%7.170.74
01/181,9992,0501,9911,993+0.61%13,159,9007899億1750万+10.23%7.190.75
01/171,9902,0351,9721,981-0.15%13,989,0007851億6135万+10.42%7.140.74
01/161,9701,9851,9471,984+1.28%8,696,5007863億5039万+11.27%7.150.74
01/151,9011,9591,9011,959+2.62%7,720,4007764億4174万+10.49%7.060.73
01/121,9391,9421,8931,909-1.09%9,264,5007566億2444万+8.34%6.880.71
01/111,9531,9801,9291,930-0.31%11,199,3007649億4770万+9.97%6.960.72
01/101,9231,9471,9231,936-0.1%8,017,2007673億2578万+10.76%6.980.72
01/091,9681,9811,9231,938-0.51%11,832,8007681億1847万+11.38%6.990.72
01/051,8881,9541,8841,948+3.56%15,925,9007720億8193万+12.54%7.020.73
01/041,8231,8851,8091,881+3.07%10,290,8007455億2675万+9.11%6.780.7
2023
12/291,8111,8341,8091,825+0.11%5,709,7007233億3138万+6.1%6.580.69
12/281,8091,8461,7941,823+1.22%9,185,0007225億3869万+6.17%6.570.69
12/271,7481,8051,7451,801+3.74%10,299,9007138億1907万+5.08%6.490.68
12/261,7401,7461,7251,736-0.4%4,456,3006880億5659万+1.46%6.260.66
12/251,7401,7551,7311,743+1.04%5,190,5006908億3101万+1.87%6.280.66

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
5,010
501
7/23
2,540
254
3/17
8,003,700
80,037,000
7/20
--+10%
6/21
-17.8%
8/17
2009年
3月期
3,720
372
5/20
1,090
109
3/12

109
3/3
6,209,200
62,092,000
5/20
--+34.96%
4/20
-33.81%
10/27
2010年
3月期
2,040
204
3/31

204
3/30

他2件
1,260
126
4/1
5,276,200
52,762,000
4/20
6354億7244万-+17.15%
4/5
-14.45%
7/13
2011年
3月期
2,430
243
2/16
1,540
154
3/15
9,175,700
91,757,000
2/4
7569億5982万4797億1939万+9.99%
2/16
-24.09%
3/15
2012年
3月期
2,250
225
4/1
1,080
108
11/25

108
11/24
2,748,400
27,484,000
3/9
7008億8872万3364億2658万+11.11%
2/20
-15.08%
8/22
2013年
3月期
1,440
144
2/12
570
57
9/6
9,930,800
99,308,000
2/5
4485億6878万1775億5847万+31.58%
12/19
-20.67%
7/25
2014年
3月期
1,910
191
9/27
1,020
102
4/4
26,877,400
268,774,000
4/26
5949億7665万3177億3622万+38.5%
5/21
-17.48%
2/5
2015年
3月期
2,400
240
2/27
1,260
126
4/15
6,218,700
62,187,000
6/4
8744億7410万4590億9890万+13.01%
12/3
-10.13%
10/17
2016年
3月期
2,390
239
4/27

239
4/24

他2件
780
78
2/12
10,508,200
105,082,000
2/10
8708億3046万2842億408万+16.74%
4/22
-27.07%
2/12
2017年
3月期
1,300
12/12
790
79
6/28
12,647,400
126,474,000
4/28
4736億7347万2878億4772万+22.48%
12/9
-12.23%
6/16
2018年
3月期
1,395
7/31
774
10/16
170,234,300
10/11
5082億8807万2820億1789万+15.19%
11/14
-35.96%
10/13
2019年
3月期
1,219
5/17
722
12/25
11,118,900
8/2
4441億5997万2630億7095万+10.06%
8/1
-16.53%
12/25
2020年
3月期
903
4/8
283
3/13
29,098,900
11/26
3290億2088万1031億1507万+10.69%
9/11
-29.06%
3/13
2021年
3月期
767
3/9
301
4/6
18,311,500
2/8
2794億6734万1096億7362万+19.01%
5/10
-11.75%
6/29
2022年
3月期
928
5/11
531
1/31

1/27
16,836,100
8/6
3381億2998万2104億5970万+16.52%
5/11
-11.43%
11/30
2023年
3月期
1,122
3/9
532
4/27
31,570,500
5/12
4447億17万2108億5605万+29.08%
3/9
-10.11%
6/24
2024年
3月期
2,187
3/25
966
4/6
48,536,600
8/9
8668億862万3828億7020万+22.49%
8/10
-12.7%
10/4
最新1,960
2024/5/24
2,361,5007768億3808万+2.35%
1,915

年間値上がり率

1984/12/28 vs 1983/12/28
-2%(0.98倍)
1985/12/28 vs 1984/12/28
16%(1.16倍)
1986/12/27 vs 1985/12/28
-12%(0.88倍)
1987/12/28 vs 1986/12/27
60%(1.6倍)
1988/12/28 vs 1987/12/28
168%(2.68倍)
1989/12/29 vs 1988/12/28
21%(1.21倍)
1990/12/28 vs 1989/12/29
-42%(0.58倍)
1991/12/30 vs 1990/12/28
-12%(0.88倍)
1992/12/30 vs 1991/12/30
-29%(0.71倍)
1993/12/30 vs 1992/12/30
-14%(0.86倍)
1994/12/30 vs 1993/12/30
23%(1.23倍)
1995/12/29 vs 1994/12/30
3%(1.03倍)
1996/12/30 vs 1995/12/29
-24%(0.76倍)
1997/12/30 vs 1996/12/30
-57%(0.43倍)
1998/12/30 vs 1997/12/30
-24%(0.76倍)
1999/12/30 vs 1998/12/30
-12%(0.88倍)
2000/12/29 vs 1999/12/30
-11%(0.89倍)
2001/12/28 vs 2000/12/29
-18%(0.82倍)
2002/12/30 vs 2001/12/28
14%(1.14倍)
2003/12/30 vs 2002/12/30
131%(2.31倍)
2004/12/30 vs 2003/12/30
17%(1.17倍)
2005/12/30 vs 2004/12/30
143%(2.43倍)
2006/12/29 vs 2005/12/30
7%(1.07倍)
2007/12/28 vs 2006/12/29
-11%(0.89倍)
2008/12/30 vs 2007/12/28
-55%(0.45倍)
2009/12/30 vs 2008/12/30
4%(1.04倍)
2010/12/30 vs 2009/12/30
23%(1.23倍)
2011/12/30 vs 2010/12/30
-42%(0.58倍)
2012/12/28 vs 2011/12/30
-8%(0.92倍)
2013/12/30 vs 2012/12/28
65%(1.65倍)
2014/12/30 vs 2013/12/30
16%(1.16倍)
2015/12/30 vs 2014/12/30
-36%(0.64倍)
2016/12/30 vs 2015/12/30
-16%(0.84倍)
2017/12/29 vs 2016/12/30
-6%(0.94倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
-23%(0.77倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
11%(1.11倍)
2023/12/29 vs 2022/12/30
184%(2.84倍)
2024/05/24 vs 2023/12/29
7%(1.07倍)
過去安値
283円(2020/03/13)
593%(6.93倍)
1,960円(5/24)