5451 淀川製鋼所

5451
2019/06/25
時価
752億円
PER
9.9倍
2010年以降
赤字-47.25倍
(2010-2019年)
PBR
0.46倍
2010年以降
0.35-0.83倍
(2010-2019年)
配当
3.33%
ROE
4.62%
ROA
2.99%
資料
Link
CSV,JSON

株価チャート

株価

6/26

前日 (6/25)
2,100
始値
2,137
高値
2,152
安値
2,103
終値 +0.62%
2,113
出来高 +261.59%
59,300

乖離率

株価(5日)
移動平均値
+0.71%
2,098
株価(25日)
移動平均値
+3.63%
2,039
出来高(5日)
移動平均値
+114.23%
27,680

2019/01/28~2019/06/26

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
06/262,1372,1522,1032,113+0.62%59,300757億2406万+3.63%9.960.46
06/252,1022,1162,0882,100-0.1%16,400752億5818万+3.24%9.90.46
06/242,0732,1132,0732,102+1.35%14,200753億2985万+3.5%9.910.46
06/212,1162,1172,0592,074-1.33%37,700743億2641万+2.27%9.770.45
06/202,1302,1302,0912,102-0.57%10,800753億2985万+3.7%9.910.46
06/192,0852,1262,0852,114+1.88%26,300757億5990万+4.5%9.960.46
06/182,0432,0802,0262,075+1.57%42,900743億6225万+2.72%9.780.45
06/172,0642,0642,0052,043-1.54%37,500732億1546万+1.29%9.630.44
06/142,0752,0812,0422,075+2.22%41,300743億6225万+3.03%9.780.45
06/132,0242,0361,9812,030-0.34%36,500727億4957万+0.79%9.570.44
06/122,0202,0502,0052,037+0.25%29,400730億43万+1.19%9.60.44
06/112,0452,0642,0082,032-0.2%29,800728億2125万+0.89%9.580.44
06/102,0292,0492,0112,036+0.34%30,000729億6460万+0.99%9.60.44
06/072,0312,0321,9972,029+0.64%24,000727億1373万+0.5%9.560.44
06/062,0542,0542,0102,016-2.04%24,400722億4785万-0.4%9.50.44
06/052,0232,0602,0182,058+3.63%24,500737億5301万+1.53%9.70.45
06/041,9631,9871,9521,986+1.85%35,300711億7273万-2.12%9.360.43
06/031,9241,9551,9161,950-0.51%50,600698億8259万-4.18%9.190.42
05/311,9942,0001,9541,960-2.83%49,300702億4097万-4.02%9.240.43
05/301,9882,0241,9882,017+0.6%16,100722億8369万-1.47%9.510.44
05/291,9772,0121,9602,005+0.2%29,400718億5364万-2.34%9.450.44
05/281,9852,0181,9852,001-0.69%67,500717億1029万-2.82%9.430.44
05/272,0002,0181,9912,015+1%13,400722億1201万-2.47%9.50.44
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%9.680.45
03/282,1362,1362,0922,093-4.08%48,800750億732万-3.59%9.860.46
03/272,1642,1842,1512,182-0.95%60,000781億9683万+0.23%10.280.47
03/262,1092,2092,1032,203+5.21%125,100789億4941万+1.06%10.380.48
03/252,1272,1322,0832,094-3.06%80,900750億4315万-3.99%9.870.46
03/222,1122,1762,1072,160-0.78%103,700774億841万-1.1%10.180.47
03/202,1192,1892,1062,177+1.97%101,600780億1764万-0.41%10.260.47
03/192,1512,1692,1322,135-1.97%45,200765億1248万-2.38%10.060.46
03/182,1422,1812,1272,178+2.49%61,200780億5348万-0.5%10.270.47
03/152,1042,1382,0832,125+1.14%72,800761億5411万-2.88%10.020.46
03/142,1642,1892,1002,101-2.82%74,700752億9402万-4.06%9.90.46
03/132,1902,2032,1562,162-1.28%36,800774億8009万-1.46%10.190.47
03/122,1732,2092,1702,190+1.25%60,600784億8353万-0.32%10.320.48
03/112,1552,1662,1322,163+0.19%63,400775億1592万-1.77%10.190.47
03/082,1602,1892,1192,159-0.42%111,600773億7257万-2%10.180.47
03/072,1492,1772,1322,168+0.88%169,700776億9511万-1.68%10.220.47
03/062,1702,1742,1482,149-0.92%65,300770億1420万-2.58%10.130.47
03/052,2342,2342,1622,169-3%54,200777億3095万-1.72%10.220.47
03/042,2042,2422,2032,236+1.87%32,400801億3204万+1.31%10.540.49
03/012,1832,2232,1682,195+0.32%36,200786億6271万-0.41%10.350.48
02/282,2052,2052,1612,188-0.55%37,800784億1185万-0.68%10.310.48
02/272,2052,2172,1892,200-0.18%34,800788億4190万-0.14%10.370.48
02/262,2192,2222,1922,204-0.45%19,400789億8525万+0.05%10.390.48
02/252,2272,2362,2002,214-0.14%26,700793億4362万+0.41%10.430.48
02/222,2122,2172,1852,217+0.32%25,300794億5113万+0.5%10.450.48
02/212,2572,2622,1972,210-1.91%36,100792億27万+0.27%10.420.48
02/202,2552,2802,2412,253+0.31%15,900807億4127万+2.32%10.620.49
02/192,2232,2502,2042,246+0.67%24,800804億9041万+2.09%10.590.49
02/182,2072,2312,1952,231+2.86%20,800799億5286万+1.46%10.510.49
02/152,1692,1702,1432,169-1.41%21,100777億3095万-1.23%10.220.47
02/142,2182,2352,1862,200-0.77%34,200788億4190万+0.14%10.370.48
02/132,2042,2252,1572,217+1.19%34,000794億5113万+1%10.450.48
02/122,1702,2012,1382,191+2.14%43,000785億1937万-0.18%10.330.48
02/082,1312,1502,1042,145-0.97%47,600768億7085万-2.23%10.110.47
02/072,2062,2062,1402,166-1.68%31,500776億2344万-1.32%10.210.47
02/062,2552,2552,1942,203-2.09%25,600789億4941万+0.46%10.380.48
02/052,3192,3242,2472,250-2.98%32,400806億3376万+2.88%10.60.49
02/042,2352,3222,2002,319+6.13%53,300831億653万+6.57%10.930.5
02/012,2122,2232,1852,185-1.22%31,400783億434万+0.83%10.30.48
01/312,2132,2322,2032,212+1.89%38,900792億7195万+2.03%10.430.48
01/302,1902,2182,1692,171-0.41%68,900778億262万+0.05%10.230.47
01/292,1672,1862,1492,180+0.51%31,400781億2516万+0.28%10.270.47
01/282,2002,2052,1692,169-0.28%32,900777億3095万-0.55%10.220.47

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
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+6.57%
2/4
-6.4%
5/9
最新2,113
2019/6/26
59,300757億2406万+3.63%
2,039

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)
2019/06/26 vs 2018/12/28
-3%(0.97倍)
過去安値
987円(1983/01/28)
114%(2.14倍)
2,113円(6/26)