5451 淀川製鋼所

5451
2019/02/22
時価
794億円
PER 予
13.7倍
2010年以降
赤字-47.25倍
(2010-2018年)
PBR
0.49倍
2010年以降
0.35-0.83倍
(2010-2018年)
配当 予
2.93%
ROE 予
3.59%
ROA 予
2.31%
資料
Link

株価チャート

株価

2/22

前日 (2/21)
2,210
始値
2,212
高値
2,217
安値
2,185
終値 +0.32%
2,217
出来高 -29.92%
25,300

乖離率

株価(5日)
移動平均値
-0.63%
2,231
株価(25日)
移動平均値
+0.5%
2,206
出来高(5日)
移動平均値
+2.93%
24,580

2018/09/25~2019/02/22

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
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
11/202,3452,3882,3312,376+0.25%25,500851億4925万-1.37%14.680.53
11/192,3452,3742,3452,370+1.28%40,600849億3423万-1.74%14.650.53
11/162,3312,3622,3082,340+0.6%25,500838億5911万-3.07%14.460.52
11/152,3122,3532,3122,326-0.04%30,700833億5739万-3.96%14.370.52
11/142,3672,3962,3262,327-1.98%53,400833億9323万-4.32%14.380.52
11/132,3952,4082,3532,374-2.51%45,600850億7758万-2.9%14.670.53
11/122,4362,4542,4012,435-0.37%28,800872億6365万-0.81%15.050.54
11/092,4642,4902,4122,444-0.73%26,300875億8619万-0.89%15.10.54
11/082,4352,4652,4242,462+3.23%38,500882億3126万-0.73%15.220.55
11/072,4852,4982,3742,385-3.99%57,400854億7179万-4.33%14.740.53
11/062,4842,5202,4762,484+2.05%34,300890億1967万-1.04%15.350.55
11/052,3802,4902,3802,434-3.53%55,800872億2781万-3.53%15.040.54
11/022,4182,5362,4002,523+2.23%61,400904億1733万-0.59%15.590.56
11/012,4402,4822,4342,468+0.49%43,500884億4628万-3.25%15.250.55
10/312,4262,4562,4042,456+0.45%46,600880億1623万-4.32%15.180.54
10/302,3662,4472,3482,445+4.04%149,400876億2202万-5.38%15.110.54
10/292,3252,3702,3202,350+1.64%48,800842億1749万-9.62%14.520.52
10/262,3102,3292,2752,312+1.58%68,800828億5567万-11.62%14.290.51
10/252,3302,3342,2702,276-5.05%47,000815億6553万-13.56%14.070.5
10/242,3982,4122,3482,397+1.22%41,100859億184万-9.48%14.810.53
10/232,4682,4682,3672,368-3.86%53,000848億6256万-10.81%14.630.52
10/222,4442,4752,4162,463+0.74%30,800882億6709万-7.48%15.220.55
10/192,4352,4582,4142,445-0.57%28,600876億2202万-8.22%15.110.54
10/182,5052,5182,4572,459-1.84%46,500881億2374万-7.87%15.20.54
10/172,4752,5092,4622,505+2.2%37,800897億7226万-6.32%15.480.56
10/162,4162,4602,4112,451+1.2%43,300878億3705万-8.44%15.150.54
10/152,5002,5032,4162,422-4.98%84,900867億9777万-9.73%14.970.54
10/122,5572,5722,5352,549-0.35%48,300913億4909万-5.24%15.750.56
10/112,6062,6162,5402,558-3.94%68,900916億7163万-4.94%15.810.57
10/102,6152,6762,6042,663+2.07%80,900954億3454万-1.11%16.460.59
10/092,6982,6982,5662,609-4.08%119,200934億9933万-3.05%16.120.58
10/052,7822,7832,7202,720-3.03%74,000974億7726万+1.04%16.810.6
10/042,8012,8232,7872,805+1.19%31,2001005億2343万+4.35%17.340.62
10/032,8372,8622,7722,772-1.98%32,200993億4080万+3.39%17.130.61
10/022,8492,8762,8272,828+0.71%35,1001013億4768万+5.72%17.480.63
10/012,8002,8342,7892,808-0.07%24,4001006億3094万+5.37%17.350.62
09/282,8432,8802,8102,810-0.81%36,9001007億261万+5.8%17.360.62
09/272,8822,8822,8312,833-1.7%55,3001015億2687万+7.03%17.50.63
09/262,8272,8902,8092,882+0.35%58,4001032億8289万+9.29%17.80.64
09/252,8202,8802,8142,872+1.02%116,7001029億2452万+9.41%17.740.64

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2,217
2019/2/22
25,300794億5113万+0.5%
2,206

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)
2019/02/22 vs 2018/12/28
1%(1.01倍)
過去安値
987円(1983/01/28)
125%(2.25倍)
2,217円(2/22)