5451 淀川製鋼所

5451
2019/05/24
時価
714億円
PER
9.4倍
2010年以降
赤字-47.25倍
(2010-2019年)
PBR
0.43倍
2010年以降
0.35-0.83倍
(2010-2019年)
配当
3.51%
ROE
4.62%
ROA
2.99%
資料
Link
CSV,JSON

時価総額

2010年3月31日
771億7393万
2011年3月31日
710億9579万
2012年3月30日
664億9114万
2013年3月29日
648億3347万
2014年3月31日
673億1904万
2015年3月31日
736億4237万
2016年3月31日
728億276万
2017年3月31日
900億2132万
2018年3月30日
850億4194万
2019年3月29日
605億4292万

2018/12/18~2019/05/24

株価&時価総額の推移

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
2019
05/241,9762,0041,9761,995-0.5%30,300714億9527万-3.62%9.40.43
05/231,9972,0091,9752,0050%30,300718億5364万-3.33%9.450.44
05/222,0262,0371,9902,005-0.94%43,800718億5364万-3.56%9.450.44
05/212,0162,0361,9942,024+0.1%22,000725億3455万-2.88%9.540.44
05/202,0482,0502,0042,022-1.27%15,200724億6287万-3.21%9.530.44
05/172,0532,0562,0022,048+2.04%19,600733億9464万-2.29%9.650.45
05/162,0182,0191,9782,007-1.04%29,600719億2532万-4.52%9.460.44
05/152,0022,0281,9722,028+1.5%28,500726億7790万-3.89%9.560.44
05/141,9361,9991,9081,998+1.22%33,100716億278万-5.58%9.420.43
05/132,0732,0731,9711,974-5.28%58,700707億4269万-7.02%9.30.43
05/102,0802,1342,0682,084+4.72%92,200746億8478万-1.98%9.820.45
05/092,0382,0511,9611,990-3.26%72,100713億1608万-6.4%9.380.43
05/082,0452,0622,0332,057-1.81%63,300737億1718万-3.61%9.690.45
05/072,1162,1232,0882,095-0.99%84,100750億7899万-2.1%9.870.46
04/262,1202,1312,0902,116-1.12%32,900758億3157万-1.12%9.970.46
04/252,1032,1512,0942,140+2%44,000766億9167万-0.05%10.090.47
04/242,1222,1302,0942,098-0.76%22,800751億8650万-2.1%9.890.46
04/232,1092,1282,0922,114-0.05%32,000757億5990万-1.4%9.960.46
04/222,1342,1342,1032,115-0.89%11,500757億9574万-1.49%9.970.46
04/192,1302,1532,1282,134+1.62%27,500764億7664万-0.61%10.060.46
04/182,1412,1412,0922,100-2.05%30,000752億5818万-2.14%9.90.46
04/172,1662,1922,1362,144-1.02%31,300768億3502万-0.19%10.10.47
04/162,1872,1882,1622,166-0.96%25,600776億2344万+0.74%10.210.47
04/152,1872,1952,1362,187+3.9%48,400783億7602万+1.72%10.310.48
04/122,1172,1232,0952,1050%30,000754億3736万-2.05%9.920.46
04/112,1132,1162,0932,105-0.8%20,200754億3736万-2.18%9.920.46
04/102,1062,1242,1002,122-0.7%25,900760億4660万-1.44%100.46
04/092,1442,1522,1152,137-0.33%30,600765億8416万-0.84%10.070.46
04/082,1892,1892,1382,144-1.88%20,300768億3502万-0.69%10.10.47
04/052,2182,2252,1752,185-0.5%36,900783億434万+1.11%10.30.48
04/042,2282,2382,1942,196-1.44%38,600786億9855万+1.62%10.350.48
04/032,1782,2382,1692,228+2.3%62,200798億4534万+3.1%10.50.48
04/022,1762,1932,1662,178+1.3%33,500780億5348万+0.79%10.270.47
04/012,0852,1762,0852,150+4.67%56,400770億5004万-0.56%10.130.47
03/292,0992,0992,0492,054-1.86%31,400736億967万-5.13%9.740.45
03/282,1362,1362,0922,093-4.08%48,800750億732万-3.59%9.930.46
03/272,1642,1842,1512,182-0.95%60,000781億9683万+0.23%10.350.48
03/262,1092,2092,1032,203+5.21%125,100789億4941万+1.06%10.450.48
03/252,1272,1322,0832,094-3.06%80,900750億4315万-3.99%9.930.46
03/222,1122,1762,1072,160-0.78%103,700774億841万-1.1%10.250.47
03/202,1192,1892,1062,177+1.97%101,600780億1764万-0.41%10.330.48
03/192,1512,1692,1322,135-1.97%45,200765億1248万-2.38%10.130.47
03/182,1422,1812,1272,178+2.49%61,200780億5348万-0.5%10.330.48
03/152,1042,1382,0832,125+1.14%72,800761億5411万-2.88%10.080.47
03/142,1642,1892,1002,101-2.82%74,700752億9402万-4.06%9.970.46
03/132,1902,2032,1562,162-1.28%36,800774億8009万-1.46%10.260.47
03/122,1732,2092,1702,190+1.25%60,600784億8353万-0.32%10.390.48
03/112,1552,1662,1322,163+0.19%63,400775億1592万-1.77%10.260.47
03/082,1602,1892,1192,159-0.42%111,600773億7257万-2%10.240.47
03/072,1492,1772,1322,168+0.88%169,700776億9511万-1.68%10.280.47
03/062,1702,1742,1482,149-0.92%65,300770億1420万-2.58%10.190.47
03/052,2342,2342,1622,169-3%54,200777億3095万-1.72%10.290.47
03/042,2042,2422,2032,236+1.87%32,400801億3204万+1.31%10.610.49
03/012,1832,2232,1682,195+0.32%36,200786億6271万-0.41%10.410.48
02/282,2052,2052,1612,188-0.55%37,800784億1185万-0.68%10.380.48
02/272,2052,2172,1892,200-0.18%34,800788億4190万-0.14%10.440.48
02/262,2192,2222,1922,204-0.45%19,400789億8525万+0.05%10.450.48
02/252,2272,2362,2002,214-0.14%26,700793億4362万+0.41%10.50.48
02/222,2122,2172,1852,217+0.32%25,300794億5113万+0.5%10.520.49
02/212,2572,2622,1972,210-1.91%36,100792億27万+0.27%10.480.48
02/202,2552,2802,2412,253+0.31%15,900807億4127万+2.32%10.690.49
02/192,2232,2502,2042,246+0.67%24,800804億9041万+2.09%10.650.49
02/182,2072,2312,1952,231+2.86%20,800799億5286万+1.46%10.580.49
02/152,1692,1702,1432,169-1.41%21,100777億3095万-1.23%10.290.47
02/142,2182,2352,1862,200-0.77%34,200788億4190万+0.14%10.440.48
02/132,2042,2252,1572,217+1.19%34,000794億5113万+1%10.520.49
02/122,1702,2012,1382,191+2.14%43,000785億1937万-0.18%10.390.48
02/082,1312,1502,1042,145-0.97%47,600768億7085万-2.23%10.170.47
02/072,2062,2062,1402,166-1.68%31,500776億2344万-1.32%10.270.47
02/062,2552,2552,1942,203-2.09%25,600789億4941万+0.46%10.450.48
02/052,3192,3242,2472,250-2.98%32,400806億3376万+2.88%10.670.49
02/042,2352,3222,2002,319+6.13%53,300831億653万+6.57%110.51
02/012,2122,2232,1852,185-1.22%31,400783億434万+0.83%10.360.48
01/312,2132,2322,2032,212+1.89%38,900792億7195万+2.03%10.490.48
01/302,1902,2182,1692,171-0.41%68,900778億262万+0.05%10.30.48
01/292,1672,1862,1492,180+0.51%31,400781億2516万+0.28%10.340.48
01/282,2002,2052,1692,169-0.28%32,900777億3095万-0.55%10.290.47
01/252,1642,2232,1642,175+0.51%29,300779億4597万-0.64%10.320.48
01/242,1722,1842,1602,164-1.05%27,600775億5176万-1.46%10.260.47
01/232,1832,1932,1542,187-0.46%33,800783億7602万-0.77%10.370.48
01/222,2732,2732,1912,197-2.36%23,200787億3439万-0.54%10.420.48
01/212,2372,2712,2262,250+0.81%25,700806億3376万+1.58%10.670.49
01/182,1872,2462,1862,232+2.2%34,400799億8869万+0.5%10.590.49
01/172,1852,2232,1722,184+0.83%24,100782億6851万-1.93%10.360.48
01/162,1982,2062,1652,166-1.5%38,900776億2344万-3.13%10.270.47
01/152,1692,2092,1552,199-0.72%37,500788億606万-2.05%10.430.48
01/112,1822,2312,1522,215+2.64%37,900793億7946万-1.82%10.510.48
01/102,1302,1622,1092,158-0.92%51,700773億3674万-4.68%10.240.47
01/092,1812,2082,1652,178+0.23%46,600780億5348万-4.26%10.330.48
01/082,1932,2092,1732,173-0.96%37,800778億7430万-4.86%10.310.48
01/072,2162,2722,1862,194+1.29%51,400786億2688万-4.28%10.410.48
01/042,1352,1862,1092,166-0.87%56,200776億2344万-5.79%10.270.47
2018
12/282,1272,2072,1172,185+3.02%45,200783億434万-5.29%10.360.48
12/272,1072,1522,1002,121+4.02%84,100760億1076万-8.34%10.060.47
12/262,0102,0501,9762,039+3.5%43,500730億7211万-12.26%9.670.45
12/252,0012,0021,9581,970-6.94%48,800705億9934万-15.7%9.340.44
12/212,2292,2292,0932,117-3.16%65,300758億6741万-9.99%10.040.47
12/202,2632,2632,1802,186-3.87%37,600783億4018万-7.37%10.370.48
12/192,2652,2792,2372,274+0.57%30,600814億9386万-3.89%10.790.5
12/182,3002,3132,2552,261-4.03%57,800810億2797万-4.6%10.720.5

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
2,735
547
6/3
1,640
328
11/27
211,200
1,056,000
6/12
--771億7393万
3/31
2011年
3月期
2,215
443
4/26
1,365
273
3/15
233,400
1,167,000
6/11
815億9439万502億8277万710億9579万
3/31
2012年
3月期
1,930
386
4/1
1,510
302
10/26
107,800
539,000
3/9
710億9579万556億2417万664億9114万
3/30
2013年
3月期
1,910
382
2/14
1,220
244
11/13
198,200
991,000
3/19
703億5905万449億4138万648億3347万
3/29
2014年
3月期
2,485
497
3/13
1,610
322
4/4
1,893,200
9,466,000
3/13
915億4051万593億789万673億1904万
3/31
2015年
3月期
2,590
518
3/17
1,915
383
10/17
209,800
1,049,000
3/13
954億842万705億4329万736億4237万
3/31
2016年
3月期
2,935
587
6/3
2,016
1/21
327,700
11/4
1051億8227万722億4785万728億276万
3/31
2017年
3月期
3,545
2/2
2,291
5/10
214,400
5/10
1270億4298万821億309万900億2132万
3/31
2018年
3月期
3,655
1/9
2,692
3/26
290,400
11/2
1309億8507万964億7382万850億4194万
3/30
2019年
3月期
2,491
12/3
1,958
12/25
169,700
3/7
892億7053万701億6929万605億4292万
3/29
最新1,995
2019/5/24
30,300714億9527万