5408 中山製鋼所

5408
2024/09/18
時価
494億円
PER 予
5.9倍
2010年以降
赤字-14倍
(2010-2024年)
PBR
0.41倍
2010年以降
赤字-1.3倍
(2010-2024年)
配当 予
5.1%
ROE 予
6.89%
ROA 予
4.68%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
771
始値
782
高値
790
安値
779
終値 +1.69%
784
出来高 -9.29%
300,800

乖離率

株価(5日)
移動平均値
+1.42%
773
株価(25日)
移動平均値
-4.51%
821
出来高(5日)
移動平均値
-12.91%
345,400

2024/04/24~2024/09/18

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
2024
09/18782790779784+1.69%300,800494億5413万-4.51%5.90.41
09/177807807627710%331,600486億3410万-6.2%5.80.4
09/13777778767771-1.03%236,300486億3410万-6.55%5.80.4
09/12780784772779+2.23%348,900491億3874万-5.69%5.860.4
09/11780780759762-3.18%509,400480億6639万-8.08%5.730.39
09/10792795786787-0.25%187,800496億4337万-5.29%5.920.41
09/09772792771789-0.13%329,500497億6953万-4.94%5.930.41
09/06802803788790-1.37%534,400498億3261万-5.16%5.940.41
09/05801810794801-0.87%412,900505億2648万-4.53%6.020.41
09/04827827806808-3.58%619,700509億6803万-4.38%6.080.42
09/03843845836838-0.36%193,800528億6041万-1.41%6.30.43
09/02849849839841-0.12%270,800530億4965万-1.52%6.330.44
08/30845849839842+0.48%183,200531億1273万-1.75%6.330.44
08/29846846835838-1.18%353,200528億6041万-2.56%6.30.43
08/28856856844848-1.4%223,500534億9120万-1.74%6.380.44
08/27844860841860+1.9%320,700542億4816万-0.81%6.470.45
08/26850850840844-0.47%196,800532億3889万-2.88%6.350.44
08/238488538448480%195,100534億9120万-2.97%6.380.44
08/22854855842848-0.7%270,500534億9120万-3.53%6.380.44
08/21846854844854+0.47%205,400538億6968万-3.39%6.420.44
08/20851859844850+1.07%377,100536億1736万-4.28%6.390.44
08/19855855837841-1.87%448,500530億4965万-5.82%6.330.44
08/16849857843857+2.76%348,500540億5892万-4.46%6.450.44
08/15833843832834+0.12%381,300526億809万-7.23%6.270.43
08/14828836816833+0.85%452,300525億4502万-7.85%6.270.43
08/13821826815826+0.24%351,300521億346万-9.03%6.210.43
08/09827831813824+1.48%461,200519億7730万-9.75%6.20.43
08/08827847810812-3.1%678,800512億2035万-11.55%6.110.42
08/07816861812838+0.84%1,182,700528億6041万-9.31%6.30.43
08/06820870800831+10.95%738,100524億1886万-10.45%6.250.43
08/05834836738749-14.79%1,153,000472億4636万-19.72%5.630.39
08/02900906877879-4.77%751,100554億4666万-6.59%6.610.46
08/01954958923923-4.45%719,600582億2215万-2.12%6.940.48
07/31929966929966+3.21%584,300609億3456万+2.33%7.270.5
07/30936940928936-0.21%190,800590億4218万-0.85%7.040.48
07/29926943924938+2.74%400,300591億6834万-0.64%7.060.49
07/26914921908913+0.33%252,100575億9136万-3.28%6.870.47
07/25919922907910-1.52%362,700574億212万-3.81%6.840.47
07/24926934922924-0.11%328,400582億8523万-2.43%6.950.48
07/23935938923925-0.64%289,800583億4831万-2.43%6.960.48
07/22960960931931-3.22%431,900587億2678万-1.79%70.48
07/199609719549620%223,300606億8224万+1.37%7.240.5
07/18968971960962-1.23%214,300606億8224万+1.58%7.240.5
07/17964982961974+1.04%370,400614億3919万+2.96%7.330.5
07/16963979960964+0.31%402,300608億840万+2.01%7.250.5
07/12943963942961+1.69%372,500606億1916万+1.8%7.230.5
07/11935949928945+2.16%293,600596億989万+0.32%7.110.49
07/10948955923925-2.32%412,500583億4831万-1.8%6.960.48
07/09941952935947+0.96%344,700597億3605万+0.53%7.120.49
07/08952952937938-1.05%263,700591億6834万-0.42%7.060.49
07/05959960942948-1.15%313,200597億9913万+0.53%7.130.49
07/04959964954959+0.52%285,500604億9300万+1.7%7.210.5
07/03945959945954+1.06%314,300601億7761万+1.17%7.180.49
07/02945948940944-0.11%187,800595億4681万+0.21%7.10.49
07/01951951941945+0.21%214,000596億989万+0.11%7.110.49
06/28947951942943-0.21%169,000594億8373万-0.21%7.090.49
06/27943950942945-0.11%169,200596億989万-0.11%7.110.49
06/26952971946946-0.53%419,600596億7297万-0.11%7.120.49
06/25944953943951+1.06%302,100599億8837万+0.32%7.150.49
06/24944944931941-0.42%315,800593億5757万-0.74%7.080.49
06/21954961945945-0.42%421,700596億989万-0.53%7.110.49
06/20949956941949-0.52%254,400598億6221万-0.11%7.140.49
06/19935954935954+2.03%269,900601億7761万+0.42%7.180.49
06/18940948934935+0.54%306,400589億7910万-1.58%7.030.48
06/17957957924930-3.02%517,600586億6370万-2.11%70.48
06/14916959908959+4.69%621,400604億9300万+0.95%7.210.5
06/13940942914916-2.03%404,500577億8059万-3.58%6.890.47
06/12933938930935-0.11%175,200589億7910万-1.58%7.030.48
06/11941945935936-0.53%235,700590億4218万-1.27%7.040.48
06/10930941927941+1.07%213,800593億5757万-0.53%7.080.49
06/07935938927931-0.53%214,200587億2678万-1.38%70.48
06/06930937926936+0.65%242,300590億4218万-0.74%7.040.48
06/05945945930930-2.21%437,600586億6370万-1.38%70.48
06/04950959947951-0.21%161,200599億8837万+0.96%7.150.49
06/03961964950953-0.42%219,300601億1453万+1.38%7.170.49
05/31944960944957+2.03%388,400603億6684万+2.03%7.20.5
05/30939951934938-0.95%430,900591億6834万+0.11%7.060.49
05/29983983947947-3.27%569,300597億3605万+1.18%7.120.49
05/28980986976979+0.41%580,900617億5459万+4.82%7.360.51
05/27975983971975+0.21%410,300615億227万+4.61%7.330.5
05/24956982953973+1.04%502,100613億7611万+4.74%7.320.5
05/239619669509630%380,400607億4532万+3.88%7.240.5
05/22975980962963-0.41%457,500607億4532万+3.88%7.240.5
05/21972984964967-1.23%572,600609億9764万+4.54%7.270.5
05/20959984959979+2.19%797,200617億5459万+5.95%7.360.51
05/17948964945958+0.95%564,500604億2992万+3.9%7.210.5
05/16948950930949+0.11%487,500598億6221万+3.15%7.140.49
05/15939958938948+1.17%608,800597億9913万+3.16%7.130.49
05/14936943928937-0.32%388,400591億526万+2.07%7.050.49
05/13935945924940+0.11%443,000592億9450万+2.51%7.070.49
05/10910939909939+2.62%694,700592億3142万+2.51%7.060.49
05/09903936900915+2.46%1,007,300577億1751万0%6.880.47
05/08899901863893+0.34%1,433,700563億2977万-2.51%6.720.46
05/07900901884890-0.78%663,600561億4053万-3.05%6.690.46
05/02909911897897-1.43%471,900565億8209万-2.5%6.750.46
05/01917918908910-0.87%360,700574億212万-1.41%6.840.47
04/30914926910918+1.21%446,600579億675万-0.86%6.910.48
04/26905911898907+0.33%536,000572億1288万-2.26%6.820.47
04/25913916904904-0.99%337,700570億2364万-3%6.80.47
04/24924925906913-1.3%639,600575億9136万-2.35%6.870.47

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
4,660
466
5/8
1,670
167
2/12
324,100
3,241,000
8/2
--+16.28%
5/7
-27.53%
8/17
2009年
3月期
4,000
400
9/19
1,650
165
2/23
429,700
4,297,000
10/24
--+28.49%
5/21
-32.56%
10/8
2010年
3月期
2,520
252
4/23

252
4/22

他2件
1,050
105
11/27
134,700
1,347,000
10/29
--+14.87%
4/2
-21.2%
11/27
2011年
3月期
1,660
166
6/1

166
5/31
660
66
3/15
407,100
4,071,000
2/4
218億957万86億7127万+10.32%
3/29
-30.03%
3/15
2012年
3月期
1,300
130
5/11
630
63
11/30

63
11/25

他2件
452,400
4,524,000
12/1
170億7979万82億7712万+22.36%
1/20
-15.72%
8/24
2013年
3月期
940
94
3/28
350
35
11/29
7,430,000
74,300,000
11/29
123億5000万45億9840万+54.96%
1/7
-26.94%
5/16
2014年
3月期
1,260
126
10/1
550
55
6/14

55
6/13
6,573,900
65,739,000
9/30
165億5425万72億2606万+51.39%
9/30
-18.74%
6/13
2015年
3月期
940
94
2/25
650
65
5/22

65
5/21

他2件
845,800
8,458,000
7/4
592億9450万410億151万+13.7%
7/7
-11.86%
5/19
2016年
3月期
1,070
107
4/8
610
61
2/12
1,320,200
13,202,000
4/7
674億9480万384億7834万+10.74%
11/5
-17.77%
8/25
2017年
3月期
818
3/2
480
48
7/11

48
7/8

他3件
791,400
7,914,000
8/8
515億9883万302億7804万+14.41%
9/8
-12.55%
6/15
2018年
3月期
819
11/9
616
6/19
414,800
10/30
516億6191万388億5682万+6.88%
4/25
-9.29%
2/6
2019年
3月期
780
5/8

5/2

他4件
446
12/25
191,200
2/6
492億181万281億3334万+8.36%
9/26
-17.69%
12/25
2020年
3月期
596
12/12
314
3/13
579,600
12/6
375億9523万198億688万+16.44%
12/13
-22.99%
3/13
2021年
3月期
476
3/22
331
5/22
1,673,100
1/25
300億2572万208億7923万+12.55%
3/22
-9.71%
5/18
2022年
3月期
549
8/31
385
7/20

7/9
7,491,100
8/31
346億3051万242億8551万+20.43%
8/31
-9.09%
10/5
2023年
3月期
1,205
2/28
405
5/19
6,485,400
2/8
760億1050万255億4709万+25.24%
8/8
-15.76%
3/22
2024年
3月期
1,007
9/20
755
6/1
9,547,500
5/9
635億2081万476億2483万+10.79%
9/5
-13.66%
10/4
最新784
2024/9/18
300,800494億5413万-4.51%
821

年間値上がり率

1984/12/28 vs 1983/12/16
-2%(0.98倍)
1985/12/20 vs 1984/12/28
-10%(0.9倍)
1986/12/18 vs 1985/12/20
74%(1.74倍)
1987/12/28 vs 1986/12/18
29%(1.29倍)
1988/12/28 vs 1987/12/28
61%(1.61倍)
1989/12/29 vs 1988/12/28
76%(1.76倍)
1990/12/28 vs 1989/12/29
-54%(0.46倍)
1991/12/30 vs 1990/12/28
0%(1倍)
1992/12/30 vs 1991/12/30
-38%(0.62倍)
1993/12/30 vs 1992/12/30
-14%(0.86倍)
1994/12/30 vs 1993/12/30
41%(1.41倍)
1995/12/29 vs 1994/12/30
-24%(0.76倍)
1996/12/30 vs 1995/12/29
-12%(0.88倍)
1997/12/30 vs 1996/12/30
-64%(0.36倍)
1998/12/30 vs 1997/12/30
11%(1.11倍)
1999/12/30 vs 1998/12/30
-34%(0.66倍)
2000/12/29 vs 1999/12/30
-6%(0.94倍)
2001/12/28 vs 2000/12/29
-26%(0.74倍)
2002/12/30 vs 2001/12/28
-21%(0.79倍)
2003/12/30 vs 2002/12/30
253%(3.53倍)
2004/12/30 vs 2003/12/30
57%(1.57倍)
2005/12/30 vs 2004/12/30
45%(1.45倍)
2006/12/29 vs 2005/12/30
-24%(0.76倍)
2007/12/28 vs 2006/12/29
-49%(0.51倍)
2008/12/30 vs 2007/12/28
-4%(0.96倍)
2009/12/30 vs 2008/12/30
-42%(0.58倍)
2010/12/30 vs 2009/12/30
-17%(0.83倍)
2011/12/30 vs 2010/12/30
-34%(0.66倍)
2012/12/28 vs 2011/12/30
-33%(0.67倍)
2013/12/30 vs 2012/12/28
102%(2.02倍)
2014/12/30 vs 2013/12/30
-15%(0.85倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
0%(1倍)
2018/12/28 vs 2017/12/29
-34%(0.66倍)
2019/12/30 vs 2018/12/28
15%(1.15倍)
2020/12/30 vs 2019/12/30
-30%(0.7倍)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
90%(1.9倍)
2023/12/29 vs 2022/12/30
1%(1.01倍)
2024/09/18 vs 2023/12/29
-4%(0.96倍)
過去安値
314円(2020/03/13)
150%(2.5倍)
784円(9/18)