5444 大和工業

5444
2024/03/18
時価
5550億円
PER 予
8.18倍
2010年以降
3.3-43.84倍
(2010-2023年)
PBR
1.05倍
2010年以降
0.35-1.34倍
(2010-2023年)
配当 予
3.51%
ROE 予
12.79%
ROA 予
11.01%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
8,428
始値
8,481
高値
8,548
安値
8,406
終値 +1.32%
8,539
出来高 -82.93%
114,900

乖離率

株価(5日)
移動平均値
+2.82%
8,305
株価(25日)
移動平均値
+1.87%
8,382
出来高(5日)
移動平均値
-52.85%
243,700

2023/10/19~2024/03/18

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
03/188,4818,5488,4068,539+1.32%114,9005550億3500万+1.87%8.181.05
03/158,2408,4958,2168,428+2.18%673,1005478億2000万+0.6%8.071.03
03/148,2118,2488,1248,248+1.73%139,7005361億2000万-1.58%7.91.01
03/138,2078,2918,0898,108-1.16%138,8005270億2000万-3.34%7.770.99
03/128,2158,2348,0538,203-0.18%152,0005331億9500万-2.38%7.861.01
03/118,4008,4448,1108,218-1.91%171,6005341億7000万-2.33%7.871.01
03/088,3208,3858,3118,378-0.01%125,9005445億7000万-0.55%8.031.03
03/078,4348,5088,3468,379+0.04%117,4005446億3500万-0.45%8.031.03
03/068,3608,4408,3388,376+0.1%139,6005444億4000万-0.42%8.021.03
03/058,4028,4508,3488,368-1.1%168,3005439億2000万-0.4%8.021.03
03/048,4898,5308,4028,461+0.4%134,4005499億6500万+0.88%8.111.04
03/018,3888,4678,3888,427+0.92%111,6005477億5500万+0.67%8.071.03
02/298,3488,3788,2858,350-0.7%280,8005427億5000万0%81.02
02/288,3478,4928,3478,409+0.48%142,5005465億8500万+0.91%8.061.03
02/278,3618,4608,3588,369-0.37%131,3005439億8500万+0.65%8.021.03
02/268,4508,5008,3758,400-0.24%153,9005460億+1.29%8.051.03
02/228,4128,4798,3898,420-0.46%200,6005473億+1.83%8.071.03
02/218,4018,4928,4018,459-0.25%165,9005498億3500万+2.6%8.11.04
02/208,5338,5508,4588,480-0.62%95,7005512億+3.13%8.121.04
02/198,4538,5338,3948,533+0.86%126,0005546億4500万+4.02%8.171.05
02/168,4708,5548,4338,460+0.5%137,9005499億+3.47%8.11.04
02/158,4838,4978,2828,418+0.83%135,2005471億7000万+3.3%8.061.03
02/148,4298,4708,2988,349-0.97%121,7005426億8500万+2.82%81.02
02/138,3588,4318,2578,431+1.12%267,0005480億1500万+4.14%8.081.03
02/098,5068,5068,3308,338-1.2%138,0005419億7000万+3.33%7.991.02
02/088,5138,5738,4398,439-0.35%209,8005485億3500万+4.95%8.081.03
02/078,4348,5008,3658,469+0.18%135,3005504億8500万+5.85%8.111.04
02/068,5308,5348,4358,454-0.49%161,5005495億1000万+6.18%8.11.04
02/058,5008,5258,3508,496+0.41%179,0005522億4000万+7.25%8.141.04
02/028,4838,5098,3568,461-0.07%186,3005499億6500万+7.4%8.111.04
02/018,5008,5508,3968,467+2.99%345,3005503億5500万+8.07%8.111.04
01/318,2348,3727,9878,221+0.13%600,3005343億6500万+5.49%7.881.01
01/308,1658,2508,1228,210+0.65%130,1005336億5000万+5.81%7.861.01
01/298,0508,2008,0418,157+1.95%131,9005302億500万+5.59%7.811
01/268,1018,1288,0018,001-0.81%188,9005200億6500万+4.03%7.660.98
01/257,9068,0817,9068,066+2.33%145,8005242億9000万+5.31%7.730.99
01/247,9007,9037,8307,882-0.68%102,2005123億3000万+3.34%7.550.97
01/237,9908,0097,9237,936-0.24%79,4005158億4000万+4.48%7.60.97
01/227,9007,9637,9007,955+1.54%111,4005170億7500万+5.1%7.620.97
01/197,8737,8807,7787,834+0.69%145,6005092億1000万+3.86%7.50.96
01/187,8497,9177,7747,780-0.51%110,1005057億+3.39%7.450.95
01/177,9528,0487,8187,820-1.11%195,9005083億+4.18%7.490.96
01/167,9807,9807,8757,908-0.94%112,1005140億2000万+5.54%7.580.97
01/157,8477,9877,8317,983+1.51%196,4005188億9500万+6.72%7.650.98
01/127,8927,9217,8007,864+1.09%167,1005111億6000万+5.44%7.530.96
01/117,8157,8687,7797,779+0.99%180,2005056億3500万+4.49%7.450.95
01/107,7457,7857,6857,703-0.59%190,8005006億9500万+3.59%7.380.94
01/097,7227,8367,6757,749-0.04%133,5005036億8500万+4.35%7.420.95
01/057,7117,7857,6857,752+1.35%165,9005038億8000万+4.54%7.430.95
01/047,4547,6497,4297,649+2.8%198,7004971億8500万+3.23%7.330.94
2023
12/297,4667,5337,4007,441-0.43%81,0004836億6500万+0.47%7.130.91
12/287,4467,5257,4467,473+0.2%56,9004857億4500万+0.81%7.160.92
12/277,3907,4817,3907,458+0.89%95,2004847億7000万+0.58%7.140.91
12/267,3517,4097,3517,3920%73,7004804億8000万-0.32%7.080.91
12/257,4277,4737,3697,392-0.47%57,9004804億8000万-0.28%7.080.91
12/227,4197,4557,3837,427+0.94%92,4004827億5500万+0.15%7.110.91
12/217,3427,4067,3327,358-0.15%171,6004782億7000万-0.69%7.050.9
12/207,3437,4167,3437,369+1.01%93,2004789億8500万-0.49%7.060.9
12/197,2037,3297,1317,295+1.28%116,3004741億7500万-1.42%6.990.89
12/187,2907,2907,0947,203-0.81%133,2004681億9500万-2.68%6.90.88
12/157,1227,2997,1197,262+1.88%225,5004720億3000万-1.94%6.960.89
12/147,2087,2127,0757,128-1.61%234,8004633億2000万-3.75%6.830.87
12/137,3207,3437,2077,245-0.86%152,9004709億2500万-2.23%6.940.89
12/127,4197,4197,2947,308-1.14%143,1004750億2000万-1.52%70.9
12/117,4277,4487,3477,392+1.3%138,0004804億8000万-0.5%7.080.91
12/087,4107,4107,1877,297-2.62%239,3004743億500万-1.71%6.990.89
12/077,4797,5697,4747,493-1.41%154,4004870億4500万+0.85%7.180.92
12/067,4817,6117,4697,600+2.29%160,3004940億+2.45%7.280.93
12/057,5387,5607,4117,430-1.43%114,0004829億5000万+0.54%7.120.91
12/047,4967,5607,4007,5380%110,1004899億7000万+2.27%7.220.92
12/017,5457,5787,5127,538+1.02%133,5004899億7000万+2.66%7.220.92
11/307,4377,4757,3877,462-0.23%214,2004850億3000万+1.95%7.150.91
11/297,5737,5747,4737,479-1.9%158,4004861億3500万+2.51%7.160.92
11/287,6397,6707,5927,624+1.01%117,7004955億6000万+4.85%7.30.93
11/277,6197,6507,5227,548-0.79%124,1004906億2000万+4.18%7.230.92
11/247,5557,6307,5377,608+1%106,4004945億2000万+5.36%7.290.93
11/227,4317,5947,4317,533+0.78%129,5004896億4500万+4.57%7.220.92
11/217,4557,4987,3667,475+2.2%240,0004858億7500万+4.02%7.160.92
11/207,4537,4987,3147,314-2.09%163,7004754億1000万+1.99%7.010.9
11/177,3077,4707,2817,470+2.99%218,2004855億5000万+4.3%7.160.92
11/167,2117,2947,1727,253-0.06%173,1004714億4500万+1.41%6.950.89
11/157,3427,3427,2157,257-0.04%135,4004717億500万+1.6%6.950.89
11/147,3497,3647,2607,260-0.67%109,1004719億+1.74%6.950.89
11/137,3527,3757,2207,309-0.19%123,4004750億8500万+2.64%70.9
11/107,2307,3237,2077,323+0.8%171,5004759億9500万+3.1%7.020.9
11/097,3307,3897,2567,265+0.67%164,4004722億2500万+2.63%6.960.89
11/087,4897,5057,1927,217-4.11%253,2004691億500万+2.17%6.910.88
11/077,5407,6587,4987,526+0.25%249,9004891億9000万+6.59%7.210.92
11/067,5077,6647,4337,507+3.29%380,8004879億5500万+6.54%7.190.92
11/027,5017,5477,2447,268-2.53%349,3004724億2000万+3.24%6.960.89
11/017,3287,4827,2277,457+3.89%382,8004847億500万+5.8%7.140.91
10/316,8307,3186,7437,178+4%614,8004665億7000万+1.79%6.880.88
10/306,9356,9976,8786,902-1.06%620,2004486億3000万-2.35%6.610.85
10/276,8706,9886,8616,976+2.17%152,4004534億4000万-1.69%6.680.85
10/266,8396,9306,7946,828-1.6%188,5004438億2000万-4.14%6.540.84
10/256,9077,0466,9076,939+0.62%159,3004510億3500万-2.91%6.650.85
10/246,8706,9226,6906,896+0.67%168,6004482億4000万-3.78%6.610.84
10/236,9036,9616,8506,850-1.71%118,6004452億5000万-4.65%6.560.84
10/206,9867,0006,9026,969+0.4%126,3004529億8500万-3.22%6.680.85
10/197,0777,1406,9336,941-3.26%209,4004511億6500万-3.74%6.650.85

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
--+20.09%
5/14
-23.33%
1/22
2009年
3月期
5,940
5/20
1,697
10/28
1,642,200
3/12
--+29.85%
12/11
-39.64%
10/27
2010年
3月期
3,380
1/13
2,135
4/1
891,900
10/16
--+14.29%
10/21
-10.76%
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+13.02%
11/22
-19.03%
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
-8.66%
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+15.4%
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+10.99%
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+18.12%
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+18.48%
5/8
-10.01%
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+16.98%
5/9
-15.41%
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+9.63%
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+15.65%
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
-12.47%
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+11.09%
1/25
-7.05%
9/16
最新8,539
2024/3/18
114,9005550億3500万+1.87%
8,382

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)
2024/03/18 vs 2023/12/29
15%(1.15倍)
過去安値
321円(2000/03/16)
2560%(26.6倍)
8,539円(3/18)