5451 淀川製鋼所

5451
2019/04/19
時価
764億円
PER 予
13.19倍
2010年以降
赤字-47.25倍
(2010-2018年)
PBR
0.47倍
2010年以降
0.35-0.83倍
(2010-2018年)
配当 予
3.05%
ROE 予
3.59%
ROA 予
2.31%
資料
Link

株価チャート

株価

4/22

前日 (4/19)
2,134
始値
2,134
高値
2,134
安値
2,103
終値 -0.89%
2,115
出来高 -58.18%
11,500

乖離率

株価(5日)
移動平均値
-0.8%
2,132
株価(25日)
移動平均値
-1.49%
2,147
出来高(5日)
移動平均値
-54.33%
25,180

2018/11/21~2019/04/22

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
2019
04/222,1342,1342,1032,115-0.89%11,500757億9574万-1.49%13.070.47
04/192,1302,1532,1282,134+1.62%27,500764億7664万-0.61%13.190.47
04/182,1412,1412,0922,100-2.05%30,000752億5818万-2.14%12.980.47
04/172,1662,1922,1362,144-1.02%31,300768億3502万-0.19%13.250.48
04/162,1872,1882,1622,166-0.96%25,600776億2344万+0.74%13.390.48
04/152,1872,1952,1362,187+3.9%48,400783億7602万+1.72%13.520.48
04/122,1172,1232,0952,1050%30,000754億3736万-2.05%13.010.47
04/112,1132,1162,0932,105-0.8%20,200754億3736万-2.18%13.010.47
04/102,1062,1242,1002,122-0.7%25,900760億4660万-1.44%13.110.47
04/092,1442,1522,1152,137-0.33%30,600765億8416万-0.84%13.210.47
04/082,1892,1892,1382,144-1.88%20,300768億3502万-0.69%13.250.48
04/052,2182,2252,1752,185-0.5%36,900783億434万+1.11%13.50.48
04/042,2282,2382,1942,196-1.44%38,600786億9855万+1.62%13.570.49
04/032,1782,2382,1692,228+2.3%62,200798億4534万+3.1%13.770.49
04/022,1762,1932,1662,178+1.3%33,500780億5348万+0.79%13.460.48
04/012,0852,1762,0852,150+4.67%56,400770億5004万-0.56%13.290.48
03/292,0992,0992,0492,054-1.86%31,400736億967万-5.13%12.690.46
03/282,1362,1362,0922,093-4.08%48,800750億732万-3.59%12.940.46
03/272,1642,1842,1512,182-0.95%60,000781億9683万+0.23%13.490.48
03/262,1092,2092,1032,203+5.21%125,100789億4941万+1.06%13.620.49
03/252,1272,1322,0832,094-3.06%80,900750億4315万-3.99%12.940.46
03/222,1122,1762,1072,160-0.78%103,700774億841万-1.1%13.350.48
03/202,1192,1892,1062,177+1.97%101,600780億1764万-0.41%13.450.48
03/192,1512,1692,1322,135-1.97%45,200765億1248万-2.38%13.190.47
03/182,1422,1812,1272,178+2.49%61,200780億5348万-0.5%13.460.48
03/152,1042,1382,0832,125+1.14%72,800761億5411万-2.88%13.130.47
03/142,1642,1892,1002,101-2.82%74,700752億9402万-4.06%12.980.47
03/132,1902,2032,1562,162-1.28%36,800774億8009万-1.46%13.360.48
03/122,1732,2092,1702,190+1.25%60,600784億8353万-0.32%13.530.49
03/112,1552,1662,1322,163+0.19%63,400775億1592万-1.77%13.370.48
03/082,1602,1892,1192,159-0.42%111,600773億7257万-2%13.340.48
03/072,1492,1772,1322,168+0.88%169,700776億9511万-1.68%13.40.48
03/062,1702,1742,1482,149-0.92%65,300770億1420万-2.58%13.280.48
03/052,2342,2342,1622,169-3%54,200777億3095万-1.72%13.410.48
03/042,2042,2422,2032,236+1.87%32,400801億3204万+1.31%13.820.5
03/012,1832,2232,1682,195+0.32%36,200786億6271万-0.41%13.570.49
02/282,2052,2052,1612,188-0.55%37,800784億1185万-0.68%13.520.48
02/272,2052,2172,1892,200-0.18%34,800788億4190万-0.14%13.60.49
02/262,2192,2222,1922,204-0.45%19,400789億8525万+0.05%13.620.49
02/252,2272,2362,2002,214-0.14%26,700793億4362万+0.41%13.680.49
02/222,2122,2172,1852,217+0.32%25,300794億5113万+0.5%13.70.49
02/212,2572,2622,1972,210-1.91%36,100792億27万+0.27%13.660.49
02/202,2552,2802,2412,253+0.31%15,900807億4127万+2.32%13.920.5
02/192,2232,2502,2042,246+0.67%24,800804億9041万+2.09%13.880.5
02/182,2072,2312,1952,231+2.86%20,800799億5286万+1.46%13.790.49
02/152,1692,1702,1432,169-1.41%21,100777億3095万-1.23%13.410.48
02/142,2182,2352,1862,200-0.77%34,200788億4190万+0.14%13.60.49
02/132,2042,2252,1572,217+1.19%34,000794億5113万+1%13.70.49
02/122,1702,2012,1382,191+2.14%43,000785億1937万-0.18%13.540.49
02/082,1312,1502,1042,145-0.97%47,600768億7085万-2.23%13.260.48
02/072,2062,2062,1402,166-1.68%31,500776億2344万-1.32%13.390.48
02/062,2552,2552,1942,203-2.09%25,600789億4941万+0.46%13.620.49
02/052,3192,3242,2472,250-2.98%32,400806億3376万+2.88%13.910.5
02/042,2352,3222,2002,319+6.13%53,300831億653万+6.57%14.330.51
02/012,2122,2232,1852,185-1.22%31,400783億434万+0.83%13.50.48
01/312,2132,2322,2032,212+1.89%38,900792億7195万+2.03%13.670.49
01/302,1902,2182,1692,171-0.41%68,900778億262万+0.05%13.420.48
01/292,1672,1862,1492,180+0.51%31,400781億2516万+0.28%13.470.48
01/282,2002,2052,1692,169-0.28%32,900777億3095万-0.55%13.410.48
01/252,1642,2232,1642,175+0.51%29,300779億4597万-0.64%13.440.48
01/242,1722,1842,1602,164-1.05%27,600775億5176万-1.46%13.370.48
01/232,1832,1932,1542,187-0.46%33,800783億7602万-0.77%13.520.48
01/222,2732,2732,1912,197-2.36%23,200787億3439万-0.54%13.580.49
01/212,2372,2712,2262,250+0.81%25,700806億3376万+1.58%13.910.5
01/182,1872,2462,1862,232+2.2%34,400799億8869万+0.5%13.790.49
01/172,1852,2232,1722,184+0.83%24,100782億6851万-1.93%13.50.48
01/162,1982,2062,1652,166-1.5%38,900776億2344万-3.13%13.390.48
01/152,1692,2092,1552,199-0.72%37,500788億606万-2.05%13.590.49
01/112,1822,2312,1522,215+2.64%37,900793億7946万-1.82%13.690.49
01/102,1302,1622,1092,158-0.92%51,700773億3674万-4.68%13.340.48
01/092,1812,2082,1652,178+0.23%46,600780億5348万-4.26%13.460.48
01/082,1932,2092,1732,173-0.96%37,800778億7430万-4.86%13.430.48
01/072,2162,2722,1862,194+1.29%51,400786億2688万-4.28%13.560.49
01/042,1352,1862,1092,166-0.87%56,200776億2344万-5.79%13.390.48
2018
12/282,1272,2072,1172,185+3.02%45,200783億434万-5.29%13.50.48
12/272,1072,1522,1002,121+4.02%84,100760億1076万-8.34%13.110.47
12/262,0102,0501,9762,039+3.5%43,500730億7211万-12.26%12.60.45
12/252,0012,0021,9581,970-6.94%48,800705億9934万-15.7%12.170.44
12/212,2292,2292,0932,117-3.16%65,300758億6741万-9.99%13.080.47
12/202,2632,2632,1802,186-3.87%37,600783億4018万-7.37%13.510.48
12/192,2652,2792,2372,274+0.57%30,600814億9386万-3.89%14.050.5
12/182,3002,3132,2552,261-4.03%57,800810億2797万-4.6%13.970.5
12/172,3792,3892,3502,356-0.59%41,300844億3251万-0.88%14.560.52
12/142,3672,3902,3342,370+0.13%68,600849億3423万-0.46%14.650.53
12/132,3652,4122,3592,367+0.51%58,300848億2672万-0.71%14.630.52
12/122,3222,3722,3192,355+2.35%39,600843億9667万-1.26%14.550.52
12/112,3582,3602,2922,301-2.75%45,900824億6146万-3.72%14.220.51
12/102,3502,3902,3442,366-1.29%37,900847億9088万-1.21%14.620.52
12/072,3652,4092,3612,397+0.5%43,900859億184万-0.21%14.810.53
12/062,3682,3862,3352,385-0.67%44,200854億7179万-0.83%14.740.53
12/052,4082,4222,3682,4010%53,500860億4518万-0.25%14.840.53
12/042,4582,4642,4012,401-2.24%34,200860億4518万-0.33%14.840.53
12/032,4492,4912,4442,456+1.11%53,400880億1623万+2.04%15.180.54
11/302,4092,4412,4082,429+0.45%40,800870億4863万+1.17%15.010.54
11/292,4262,4532,4172,418+0.17%25,200866億5442万+0.96%14.940.54
11/282,3902,4262,3862,414+1.39%32,800865億1107万+0.84%14.920.53
11/272,3702,3862,3412,381+1.02%26,400853億2844万-0.5%14.710.53
11/262,3492,3712,3492,357-0.67%26,900844億6835万-1.63%14.570.52
11/222,3502,3802,3382,373+0.98%52,200850億4174万-1.08%14.670.53
11/212,3212,3582,3052,350-1.09%36,800842億1749万-2.21%14.520.52

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
2010年
3月期
2,735
547
6/3
1,640
328
11/27
211,200
1,056,000
6/12
--+12.25%
6/3
-11.52%
7/14
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+12.93%
12/14
-16.57%
3/15
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+8.48%
12/5
-8.31%
4/11
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+15.53%
2/13
-9.8%
5/15
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+23.03%
5/14
-9.62%
2/4
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+9.64%
2/17
-10.12%
10/16
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+14.82%
5/14
-14.07%
9/15
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+8.37%
11/14
-8.33%
4/13
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+10.2%
5/10
-10.39%
2/14

2/6
最新2,115
2019/4/22
11,500757億9574万-1.49%
2,147

年間値上がり率

1984/12/28 vs 1983/12/27
-8%(0.92倍)
1985/12/28 vs 1984/12/28
32%(1.32倍)
1986/12/27 vs 1985/12/28
19%(1.19倍)
1987/12/28 vs 1986/12/27
124%(2.24倍)
1988/12/28 vs 1987/12/28
19%(1.19倍)
1989/12/29 vs 1988/12/28
34%(1.34倍)
1990/12/28 vs 1989/12/29
-45%(0.55倍)
1991/12/30 vs 1990/12/28
-9%(0.91倍)
1992/12/30 vs 1991/12/30
-23%(0.77倍)
1993/12/30 vs 1992/12/30
22%(1.22倍)
1994/12/30 vs 1993/12/30
11%(1.11倍)
1995/12/29 vs 1994/12/30
2%(1.02倍)
1996/12/30 vs 1995/12/29
-13%(0.87倍)
1997/12/30 vs 1996/12/30
-25%(0.75倍)
1998/12/30 vs 1997/12/30
-20%(0.8倍)
1999/12/30 vs 1998/12/30
-28%(0.72倍)
2000/12/29 vs 1999/12/30
-19%(0.81倍)
2001/12/28 vs 2000/12/29
4%(1.04倍)
2002/12/30 vs 2001/12/28
14%(1.14倍)
2003/12/30 vs 2002/12/30
24%(1.24倍)
2004/12/30 vs 2003/12/30
35%(1.35倍)
2005/12/30 vs 2004/12/30
41%(1.41倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
-14%(0.86倍)
2008/12/30 vs 2007/12/28
-35%(0.65倍)
2009/12/30 vs 2008/12/30
1%(1.01倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
-12%(0.88倍)
2013/12/30 vs 2012/12/28
54%(1.54倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
8%(1.08倍)
2016/12/30 vs 2015/12/30
25%(1.25倍)
2017/12/29 vs 2016/12/30
14%(1.14倍)
2018/12/28 vs 2017/12/29
-37%(0.63倍)
2019/04/22 vs 2018/12/28
-3%(0.97倍)
過去安値
987円(1983/01/28)
114%(2.14倍)
2,115円(4/22)