5444 大和工業

5444
2025/05/23
時価
5469億円
PER 予
13.11倍
2010年以降
3.3-43.84倍
(2010-2025年)
PBR
0.94倍
2010年以降
0.35-1.34倍
(2010-2025年)
配当 予
4.75%
ROE 予
7.17%
ROA 予
6.08%
資料
Link
CSV,JSON

株価チャート

株価

5/23

前日 (5/22)
8,380
始値
8,386
高値
8,475
安値
8,386
終値 +0.41%
8,414
出来高 +29.07%
121,200

乖離率

株価(5日)
移動平均値
-0.41%
8,449
株価(25日)
移動平均値
+0.68%
8,357
出来高(5日)
移動平均値
-4.52%
126,940

2024/12/20~2025/05/23

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
2025
05/238,3868,4758,3868,414+0.41%121,2005469億1000万+0.68%13.110.94
05/228,4408,4408,3648,380-0.93%93,9005447億+0.55%13.060.94
05/218,5388,5848,4458,459-0.32%109,6005498億3500万+1.79%13.180.95
05/208,5308,5708,4508,486-0.26%164,1005515億9000万+2.51%13.220.95
05/198,5258,5508,4648,508-0.2%145,9005530億2000万+3.2%13.260.95
05/168,4008,5358,3798,525+1.77%177,5005541億2500万+4.04%13.280.95
05/158,4028,4708,3518,377-1.39%137,8005445億500万+2.87%13.050.94
05/148,4648,5008,4068,495+0.2%167,7005521億7500万+5.08%13.240.95
05/138,5058,5288,4208,4780%218,7005510億7000万+5.38%13.210.95
05/128,4328,4828,3738,478+0.02%138,7005510億7000万+5.68%13.210.95
05/098,4008,4798,3388,476+1.74%221,4005509億4000万+5.88%13.210.95
05/088,3018,3748,2608,331-0.41%150,1005415億1500万+4.31%12.980.93
05/078,3998,4258,2738,365-0.05%282,4005437億2500万+4.96%13.030.94
05/028,3428,4068,2568,369+0.83%307,5005439億8500万+5.1%13.040.94
05/018,3508,4558,1588,300-2.23%460,5005395億+4.22%12.930.93
04/308,3508,4897,9468,489+1.96%681,4005517億8500万+6.53%13.230.95
04/288,3208,3608,2888,326+0.7%206,4005411億9000万+4.57%12.970.93
04/258,3608,3998,2478,268-0.07%219,8005374億2000万+3.87%12.880.92
04/248,2718,3408,2368,274+0.46%245,0005378億1000万+3.88%12.890.92
04/238,2508,3008,2288,236+0.91%259,3005353億4000万+3.38%12.830.92
04/228,1468,1908,0928,162+0.27%214,9005305億3000万+2.46%12.720.91
04/218,2858,2858,0498,140-2.05%369,1005291億+2.2%12.680.91
04/188,4008,4188,2478,310-0.23%258,5005401億5000万+4.37%12.950.93
04/178,0968,3498,0968,329+4.69%385,4005413億8500万+4.69%12.980.93
04/167,9208,0467,8907,956+1.51%286,6005171億4000万+0.1%12.40.89
04/157,8777,8987,8107,838+0.73%189,9005094億7000万-1.31%12.210.88
04/147,7447,8817,7397,781+1.78%163,9005057億6500万-2.03%12.120.87
04/117,4107,6967,3857,645+0.09%202,5004969億2500万-3.88%11.910.85
04/107,6507,7047,5237,638+5.13%235,2004964億7000万-4.19%11.90.85
04/097,1007,3936,9897,265+0.28%323,2004722億2500万-9.04%11.320.81
04/087,2007,4687,1967,245+5%311,6004709億2500万-9.61%11.290.81
04/076,8237,1306,7726,900-8.28%348,0004485億-14.24%10.750.77
04/047,7007,7627,3897,523-4.78%254,9004889億9500万-6.94%11.720.84
04/037,8117,9147,8047,901-1.81%234,4005135億6500万-2.47%12.310.88
04/028,0708,1007,9898,047+0.07%186,5005230億5500万-0.64%12.540.9
04/018,0088,0617,9718,041+1.68%155,4005226億6500万-0.64%12.530.9
03/317,9067,9477,7927,908-3.33%287,1005140億2000万-2.24%15.480.88
03/288,1008,2598,0948,180-2.54%221,9005317億+1.04%16.220.93
03/278,4188,4188,3048,393-0.31%195,4005455億4500万+3.66%16.650.95
03/268,4508,4968,4148,419+1.09%242,5005472億3500万+4.05%16.70.95
03/258,3218,3758,2638,328+0.56%156,2005413億2000万+3.09%16.520.94
03/248,4108,4108,2738,282-1.26%187,3005383億3000万+2.64%16.430.94
03/218,3708,4408,3468,388+0.72%360,5005452億2000万+4.04%16.640.95
03/198,2088,3398,2088,328+1.62%171,9005413億2000万+3.39%16.520.94
03/188,1598,2198,1208,195+0.65%159,9005326億7500万+2%16.250.93
03/178,0808,1708,0788,142+1.02%175,3005292億3000万+1.57%16.150.92
03/148,1448,1798,0608,060-1.27%168,5005239億+0.75%15.980.91
03/138,2298,3008,1648,164+0.29%291,5005306億6000万+2.28%16.190.92
03/127,8838,1767,8838,140+4.41%454,3005291億+2.36%16.140.92
03/117,7247,8267,7037,796-0.56%292,8005067億4000万-1.68%15.460.88
03/108,0688,0797,8407,840-2.91%294,6005096億-1.07%15.550.89
03/078,0888,0927,9708,075-0.42%219,1005248億7500万+2.1%16.010.91
03/068,0998,1358,0578,109+1.26%261,7005270億8500万+2.88%16.080.92
03/057,9618,0297,9158,008+0.72%145,1005205億2000万+2.01%15.880.91
03/048,0028,0057,8607,951-1.07%197,2005168億1500万+1.62%15.770.9
03/037,9208,1177,9208,037+2.29%207,7005224億500万+3.06%15.940.91
02/287,8997,9207,8117,857-0.95%209,8005107億500万+1.11%15.580.89
02/277,8997,9397,8677,932+0.83%159,7005155億8000万+2.32%15.730.9
02/267,8567,8677,7667,867-0.35%163,4005113億5500万+1.75%15.60.89
02/257,9057,9327,8567,895-0.34%174,4005131億7500万+2.33%15.660.89
02/218,0058,0397,9217,922-2.23%179,3005149億3000万+2.92%15.710.9
02/208,1488,1487,9848,103-1.04%215,0005266億9500万+5.59%16.070.92
02/198,2418,3318,1888,188-0.64%178,6005322億2000万+7.13%16.240.93
02/188,1608,2618,1428,241+1.63%131,5005356億6500万+8.35%16.340.93
02/178,1618,1748,0918,109+0.16%128,6005270億8500万+7.09%16.080.92
02/148,1788,2318,0968,096-0.21%183,0005262億4000万+7.33%16.060.92
02/138,1008,1448,0198,113-1.13%211,8005273億4500万+7.93%16.090.92
02/127,8808,2787,8688,206+5.18%706,9005333億9000万+9.54%16.270.93
02/107,7907,8087,7207,802+0.74%236,7005071億3000万+4.58%15.470.88
02/077,7337,7867,6957,745+0.16%207,0005034億2500万+4.03%15.360.88
02/067,6757,7687,6367,733+1.43%254,8005026億4500万+4.05%15.340.88
02/057,4987,6577,4947,624+2.86%270,9004955億6000万+2.78%15.120.86
02/047,7007,7097,4127,412-2.05%288,1004817億8000万+0.07%14.70.84
02/037,6357,7307,5127,567-1.73%486,1004918億5500万+2.2%15.010.86
01/317,3917,7497,2857,700+3.62%616,6005005億+4.14%15.270.87
01/307,4007,4707,3917,431+0.55%294,8004830億1500万+0.73%14.740.84
01/297,3297,3997,3217,390+1.04%187,5004803億5000万+0.23%14.660.84
01/287,3207,3847,3117,314-0.79%226,3004754億1000万-0.75%14.510.83
01/277,3987,4157,3347,372+0.9%278,3004791億8000万-0.01%14.620.83
01/247,3027,3587,2807,306-0.56%263,4004748億9000万-0.98%14.490.83
01/237,3957,3957,3097,347-0.65%193,3004775億5500万-0.53%14.570.83
01/227,3937,4167,3547,395-0.47%172,1004806億7500万+0.01%14.670.84
01/217,5007,5197,3887,430-0.08%220,6004829億5000万+0.41%14.740.84
01/207,4367,4757,3977,4360%141,2004833億4000万+0.42%14.750.84
01/177,3497,4827,3357,436+1.18%164,9004833億4000万+0.39%14.750.84
01/167,3257,3957,3137,349+0.33%181,3004776億8500万-0.84%14.570.83
01/157,3017,3687,2877,325+0.71%190,1004761億2500万-1.31%14.530.83
01/147,3637,3807,2657,273-1.62%206,5004727億4500万-2.18%14.420.82
01/107,3967,4947,3857,393+0.24%103,6004805億4500万-0.81%14.660.84
01/097,4287,4287,3347,375-1.17%121,2004793億7500万-1.23%14.630.84
01/087,4417,4767,3967,462+0.24%146,7004850億3000万-0.24%14.80.84
01/077,4807,5107,4157,444+0.16%151,4004838億6000万-0.61%14.760.84
01/067,4217,4627,3677,432+0.11%156,4004830億8000万-0.84%14.740.84
2024
12/307,4407,4907,3897,424-0.16%120,2004825億6000万-1.17%14.860.92
12/277,4007,4367,3637,436+0.72%95,9004833億4000万-1.33%14.880.92
12/267,3527,3837,3207,383+0.44%90,4004798億9500万-2.37%14.780.92
12/257,3307,3517,2787,351+0.19%59,8004778億1500万-3.09%14.710.91
12/247,3157,3637,2997,337+0.51%61,5004769億500万-3.66%14.680.91
12/237,2617,3187,2207,300+0.07%119,7004745億-4.53%14.610.91
12/207,3187,3637,2887,295-0.31%97,7004741億7500万-5%14.60.91

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
5,930
7/24
3,280
1/22
1,722,800
11/30
--+20.1%
5/14
-23.33%
1/22
2009年
3月期
5,940
5/20
1,697
10/28
1,642,200
3/12
--+29.87%
12/11
-39.65%
10/27
2010年
3月期
3,380
1/13
2,135
4/1
891,900
10/16
--+14.29%
10/21
-10.75%
5/7
2011年
3月期
3,390
4/2
1,831
8/25
717,800
12/7
2439億4440万1317億5876万+13.04%
11/22
-19.05%
3/15
2012年
3月期
2,905
5/2
1,779
8/23
643,800
5/2
2090億4380万1280億1684万+10.75%
10/11
-16.72%
8/9
2013年
3月期
2,785
3/29
2,002
6/4
814,400
5/1
2004億860万1440億6392万+18.96%
5/1
-8.64%
10/11
2014年
3月期
3,820
10/21
2,505
4/2
487,000
2/5
2748億8720万1802億5980万+15.41%
5/10
-14.94%
2/4
2015年
3月期
3,760
9/25
2,730
5/21
489,400
4/30
2622億6000万1904億1750万+11%
8/1
-10.8%
2/3
2016年
3月期
3,420
11/11
2,214
2/17
3,331,500
5/29
2314億3140万1498億2138万+18.1%
10/30
-18.33%
2/12
2017年
3月期
3,510
2/15
2,164
7/6
1,569,800
4/7
2375億2170万1464億3788万+18.45%
7/29
-11.04%
6/24
2018年
3月期
3,620
1/12
2,650
6/16
625,300
6/16
2449億6540万1793億2550万+18.47%
5/8
-10%
2/14
2019年
3月期
3,850
5/9
2,353
12/25
640,700
5/2
2605億2950万1592億2751万+16.99%
5/9
-15.42%
12/25
2020年
3月期
3,255
7/2
1,657
3/23
631,400
8/22
2202億6585万1121億2919万+9.6%
4/17
-23.49%
3/19
2021年
3月期
3,300
3/31
1,764
4/6
645,300
8/3
2233億1100万1193億6988万+15.67%
8/12
-7.03%
7/10
2022年
3月期
4,305
9/1
3,115
4/28
638,800
10/28
2913億1935万2107億9205万+15.03%
5/6
-12.46%
10/5
2023年
3月期
5,810
3/9
3,380
4/7
901,600
1/31
3776億5000万2197億+11.1%
1/25
-7.06%
9/16
2024年
3月期
8,967
3/27
5,150
4/6
679,800
5/31
5828億5500万3347億5000万+11.48%
8/1
-7.63%
10/4
2025年
3月期
8,823
5/20
6,139
8/5
706,900
2/12
5734億9500万3990億3500万+13.41%
11/7
-21.03%
8/5
最新8,414
2025/5/23
121,2005469億1000万+0.68%
8,357

年間値上がり率

1984/12/28 vs 1983/12/28
-13%(0.87倍)
1985/12/28 vs 1984/12/28
-4%(0.96倍)
1986/12/27 vs 1985/12/28
-5%(0.95倍)
1987/12/28 vs 1986/12/27
84%(1.84倍)
1988/12/28 vs 1987/12/28
34%(1.34倍)
1989/12/29 vs 1988/12/28
63%(1.63倍)
1990/12/28 vs 1989/12/29
-35%(0.65倍)
1991/12/30 vs 1990/12/28
-19%(0.81倍)
1992/12/30 vs 1991/12/30
19%(1.19倍)
1993/12/30 vs 1992/12/30
-41%(0.59倍)
1994/12/30 vs 1993/12/30
27%(1.27倍)
1995/12/29 vs 1994/12/30
-2%(0.98倍)
1996/12/30 vs 1995/12/29
7%(1.07倍)
1997/12/30 vs 1996/12/30
-27%(0.73倍)
1998/12/30 vs 1997/12/30
-17%(0.83倍)
1999/12/30 vs 1998/12/30
-30%(0.7倍)
2000/12/29 vs 1999/12/30
-18%(0.82倍)
2001/12/28 vs 2000/12/29
26%(1.26倍)
2002/12/30 vs 2001/12/28
7%(1.07倍)
2003/12/30 vs 2002/12/30
67%(1.67倍)
2004/12/30 vs 2003/12/30
55%(1.55倍)
2005/12/30 vs 2004/12/30
50%(1.5倍)
2006/12/29 vs 2005/12/30
52%(1.52倍)
2007/12/28 vs 2006/12/29
53%(1.53倍)
2008/12/30 vs 2007/12/28
-48%(0.52倍)
2009/12/30 vs 2008/12/30
27%(1.27倍)
2010/12/30 vs 2009/12/30
-19%(0.81倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/28
34%(1.34倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/30 vs 2015/12/30
6%(1.06倍)
2017/12/29 vs 2016/12/30
0%(1倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
0%(1倍)
2021/12/30 vs 2020/12/30
35%(1.35倍)
2022/12/30 vs 2021/12/30
21%(1.21倍)
2023/12/29 vs 2022/12/30
65%(1.65倍)
2024/12/30 vs 2023/12/29
0%(1倍)
2025/05/23 vs 2024/12/30
13%(1.13倍)
過去安値
321円(2000/03/16)
2521%(26.21倍)
8,414円(5/23)