5444 大和工業

5444
2023/12/05
時価
4829億円
PER 予
7.51倍
2010年以降
3.3-43.84倍
(2010-2023年)
PBR
0.94倍
2010年以降
0.35-1.34倍
(2010-2023年)
配当 予
4.04%
ROE 予
12.54%
ROA 予
10.83%
資料
Link
CSV,JSON

株価チャート

株価

12/5

前日 (12/4)
7,538
始値
7,538
高値
7,560
安値
7,411
終値 -1.43%
7,430
出来高 +3.54%
114,000

乖離率

株価(5日)
移動平均値
-0.79%
7,489
株価(25日)
移動平均値
+0.54%
7,390
出来高(5日)
移動平均値
-21.94%
146,040

2023/07/11~2023/12/05

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
2023
12/057,5387,5607,4117,430-1.43%114,0004829億5000万+0.54%7.510.94
12/047,4967,5607,4007,5380%110,1004899億7000万+2.27%7.620.96
12/017,5457,5787,5127,538+1.02%133,5004899億7000万+2.66%7.620.96
11/307,4377,4757,3877,462-0.23%214,2004850億3000万+1.95%7.550.95
11/297,5737,5747,4737,479-1.9%158,4004861億3500万+2.51%7.560.95
11/287,6397,6707,5927,624+1.01%117,7004955億6000万+4.85%7.710.97
11/277,6197,6507,5227,548-0.79%124,1004906億2000万+4.18%7.630.96
11/247,5557,6307,5377,608+1%106,4004945億2000万+5.36%7.690.96
11/227,4317,5947,4317,533+0.78%129,5004896億4500万+4.57%7.620.96
11/217,4557,4987,3667,475+2.2%240,0004858億7500万+4.02%7.560.95
11/207,4537,4987,3147,314-2.09%163,7004754億1000万+1.99%7.40.93
11/177,3077,4707,2817,470+2.99%218,2004855億5000万+4.3%7.550.95
11/167,2117,2947,1727,253-0.06%173,1004714億4500万+1.41%7.330.92
11/157,3427,3427,2157,257-0.04%135,4004717億500万+1.6%7.340.92
11/147,3497,3647,2607,260-0.67%109,1004719億+1.74%7.340.92
11/137,3527,3757,2207,309-0.19%123,4004750億8500万+2.64%7.390.93
11/107,2307,3237,2077,323+0.8%171,5004759億9500万+3.1%7.40.93
11/097,3307,3897,2567,265+0.67%164,4004722億2500万+2.63%7.350.92
11/087,4897,5057,1927,217-4.11%253,2004691億500万+2.17%7.30.92
11/077,5407,6587,4987,526+0.25%249,9004891億9000万+6.59%7.610.95
11/067,5077,6647,4337,507+3.29%380,8004879億5500万+6.54%7.590.95
11/027,5017,5477,2447,268-2.53%349,3004724億2000万+3.24%7.350.92
11/017,3287,4827,2277,457+3.89%382,8004847億500万+5.8%7.540.95
10/316,8307,3186,7437,178+4%614,8004665億7000万+1.79%7.260.91
10/306,9356,9976,8786,902-1.06%620,2004486億3000万-2.35%6.980.88
10/276,8706,9886,8616,976+2.17%152,4004534億4000万-1.69%7.050.88
10/266,8396,9306,7946,828-1.6%188,5004438億2000万-4.14%6.90.87
10/256,9077,0466,9076,939+0.62%159,3004510億3500万-2.91%7.020.88
10/246,8706,9226,6906,896+0.67%168,6004482億4000万-3.78%6.970.87
10/236,9036,9616,8506,850-1.71%118,6004452億5000万-4.65%6.930.87
10/206,9867,0006,9026,969+0.4%126,3004529億8500万-3.22%7.050.88
10/197,0777,1406,9336,941-3.26%209,4004511億6500万-3.74%7.020.88
10/187,1537,2197,1037,175+1.24%180,1004663億7500万-0.62%7.260.91
10/177,1407,2127,0707,087-0.41%123,3004606億5500万-1.87%7.170.9
10/167,1067,1467,0587,116+0.55%109,6004625億4000万-1.55%7.20.9
10/137,0797,1237,0417,077-2.03%188,4004600億500万-2.14%7.160.9
10/127,0447,2357,0377,224+2.95%194,1004695億6000万-0.23%7.30.92
10/117,0917,1057,0117,017-0.95%106,6004561億500万-3.12%7.10.89
10/107,0687,1027,0247,084+2.88%168,1004604億6000万-2.32%7.160.9
10/066,9187,0196,8836,886+0.16%203,4004475億9000万-5.06%6.960.87
10/056,7996,9086,7846,875+2.47%188,6004468億7500万-5.28%6.950.87
10/046,7926,8346,6766,709-2.66%327,2004360億8500万-7.64%6.780.85
10/037,0007,0006,8926,892-3.53%306,2004479億8000万-5.26%6.970.87
10/027,2147,2827,1287,144-0.03%183,8004643億6000万-1.85%7.220.91
09/297,3457,3567,1107,146-3.07%278,5004644億9000万-1.68%7.230.91
09/287,3507,4387,3327,372-1.29%223,0004791億8000万+1.56%7.450.93
09/277,4687,5007,3917,468-0.98%263,1004854億2000万+3.11%7.550.95
09/267,5507,5997,4947,542-0.63%197,9004902億3000万+4.49%7.630.96
09/257,7007,7007,5257,590-0.12%144,5004933億5000万+5.56%7.670.96
09/227,5867,6467,4397,599-0.73%337,4004939億3500万+6.18%7.680.96
09/217,6767,9097,6247,655+3.28%527,6004975億7500万+7.42%7.740.97
09/207,4687,5307,3427,412-0.59%317,6004817億8000万+4.42%7.490.94
09/197,4407,4747,3877,456+1.79%193,5004846億4000万+5.22%7.540.95
09/157,4017,4457,3107,325+0.71%289,9004761億2500万+3.62%7.410.93
09/147,2457,3227,2297,273+0.93%200,1004727億4500万+3.02%7.350.92
09/137,1997,2497,1557,206+0.42%123,4004683億9000万+2.15%7.290.91
09/127,2307,2557,1177,176-0.58%125,1004664億4000万+1.79%7.260.91
09/117,2077,2667,1727,218-0.17%132,7004691億7000万+2.44%7.30.92
09/087,2057,2717,2007,230+0.12%197,1004699億5000万+2.71%7.310.92
09/077,2507,3427,2027,221-1.06%159,8004693億6500万+2.76%7.30.92
09/067,3077,3307,2517,298+0.4%145,0004743億7000万+4.02%7.380.93
09/057,2407,2697,1447,269+0.08%195,4004724億8500万+3.8%7.350.92
09/047,1417,2797,1247,263+2.41%188,9004720億9500万+3.99%7.340.92
09/017,0167,1187,0107,092+0.91%129,9004609億8000万+2.03%7.170.9
08/317,0127,0336,9847,028+0.34%127,6004568億2000万+1.47%7.110.89
08/307,0567,0766,9957,004+0.04%121,0004552億6000万+1.48%7.080.89
08/297,0327,0566,9917,001+0.11%99,1004550億6500万+1.8%7.080.89
08/286,9276,9936,8956,993+1.83%95,1004545億4500万+2.06%7.070.89
08/256,9006,9106,8546,867-0.81%93,4004463億5500万+0.69%6.940.87
08/246,9506,9626,9096,923-0.46%118,6004499億9500万+1.9%70.88
08/236,9216,9706,8966,955+1.33%174,1004520億7500万+2.78%7.030.88
08/226,8966,9156,8106,864+0.5%89,4004461億6000万+1.89%6.940.87
08/216,7696,8806,7536,830+0.86%149,8004439億5000万+1.83%6.910.87
08/186,7506,8156,7166,772-0.53%163,4004401億8000万+1.44%6.850.86
08/176,9096,9176,6786,808-2.1%265,3004425億2000万+2.42%6.880.86
08/167,0577,0576,9336,954-2.24%228,9004520億1000万+5.06%7.030.88
08/157,1207,1307,0557,113+0.89%84,7004623億4500万+8%7.190.9
08/147,1007,1347,0067,050-0.52%160,9004582億5000万+7.7%7.130.89
08/107,1007,1006,9637,087-0.41%135,1004606億5500万+8.86%7.170.9
08/097,2007,2267,0907,1160%181,0004625億4000万+9.88%7.20.9
08/087,0947,1457,0737,116+0.65%123,1004625億4000万+10.48%7.20.9
08/077,0497,0977,0187,070+0.14%162,6004595億5000万+10.38%7.150.9
08/046,9017,0606,8927,060+2.11%142,2004589億+10.88%7.140.9
08/036,9256,9256,8236,914-0.72%224,9004494億1000万+9.28%6.990.88
08/026,9507,0776,9426,964-0.11%245,4004526億6000万+10.66%7.040.88
08/016,9207,0526,8886,972+2.7%462,7004531億8000万+11.48%7.050.88
07/316,4946,8476,4496,789+5.71%633,7004412億8500万+9.31%6.870.86
07/286,4186,4846,3266,422-1.05%222,1004174億3000万+4%6.490.81
07/276,4236,5076,4086,490+1.04%183,5004218億5000万+5.44%6.560.82
07/266,4756,4786,3736,423+0.66%149,8004174億9500万+4.73%6.490.81
07/256,4146,4406,3766,381+0.2%149,6004147億6500万+4.42%6.450.81
07/246,3206,4076,2936,368+2.91%192,7004139億2000万+4.53%6.440.81
07/216,2316,2556,1776,188-0.69%109,8004022億2000万+1.84%6.260.78
07/206,2506,2986,2316,231-0.29%96,1004050億1500万+2.7%6.30.79
07/196,2336,2586,2136,249+0.82%98,9004061億8500万+3.17%6.320.79
07/186,1206,1986,1096,198+1.49%98,6004028億7000万+2.6%6.270.79
07/146,0926,1076,0186,107+0.79%105,8003969億5500万+1.31%6.180.77
07/136,0496,1056,0036,059+0.4%83,7003938億3500万+0.7%6.130.77
07/126,1536,1616,0346,035-1.34%93,7003922億7500万+0.52%6.10.77
07/116,1506,1766,1036,117-0.11%92,2003976億500万+2.05%6.190.78

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7,430
2023/12/5
114,0004829億5000万+0.54%
7,390

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)
2023/12/05 vs 2022/12/30
65%(1.65倍)
過去安値
321円(2000/03/16)
2215%(23.15倍)
7,430円(12/5)