5463 丸一鋼管

5463
2025/06/11
時価
2945億円
PER 予
11.57倍
2010年以降
7.12-43.7倍
(2010-2025年)
PBR
0.79倍
2010年以降
0.61-1.32倍
(2010-2025年)
配当 予
3.82%
ROE 予
6.8%
ROA 予
5.5%
資料
Link
CSV,JSON

株価チャート

株価

6/12

前日 (6/11)
3,506
始値
3,480
高値
3,499
安値
3,457
終値 -1.4%
3,457
出来高 -36.81%
97,000

乖離率

株価(5日)
移動平均値
-1.65%
3,515
株価(25日)
移動平均値
-1.26%
3,501
出来高(5日)
移動平均値
-23%
125,980

2025/01/16~2025/06/12

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
2025
06/123,4803,4993,4573,457-1.4%97,0002903億8800万-1.26%11.410.78
06/113,5263,5283,4843,5060%153,5002945億400万+0.37%11.570.79
06/103,5413,5473,4983,506-1.13%135,5002945億400万+0.57%11.570.79
06/093,5773,5913,5393,546-0.39%121,0002978億6400万+1.9%11.710.8
06/063,5503,5653,5343,560+1.08%122,9002990億4000万+2.51%11.750.8
06/053,4973,5393,4803,522-0.11%156,2002958億4800万+1.65%11.630.79
06/043,5153,5523,5153,526+0.06%110,9002961億8400万+1.94%11.640.79
06/033,5413,5453,4933,524+0.83%137,3002960億1600万+2.06%11.630.79
06/023,4573,5203,4473,495+0.52%195,9002935億8000万+1.42%11.540.78
05/303,4433,4773,4433,477+0.2%236,2002920億6800万+1.08%11.480.78
05/293,4543,4973,4503,470+0.55%151,7002914億8000万+1.05%11.460.78
05/283,4903,4923,4513,451-0.6%128,7002898億8400万+0.7%11.390.77
05/273,4853,4853,4573,472+0.38%145,8002916億4800万+1.46%11.460.78
05/263,4683,4703,4313,459+1.08%314,1002905億5600万+1.32%11.420.78
05/233,4533,4623,4203,422-0.38%113,7002874億4800万+0.44%11.30.77
05/223,4173,4463,4063,435-0.58%169,9002885億4000万+1%11.340.77
05/213,4803,4813,4503,455-0.12%166,5002902億2000万+1.77%11.410.78
05/203,5163,5163,4363,459-0.95%177,2002905億5600万+2.13%11.420.78
05/193,5013,5383,4923,492-0.68%225,6002933億2800万+3.34%11.530.78
05/163,5583,5743,5093,516-1.9%163,8002953億4400万+4.49%11.610.79
05/153,5953,6103,5513,584-0.69%174,8003010億5600万+6.95%11.830.8
05/143,6083,6393,5743,609-1.23%171,3003031億5600万+8.31%11.910.81
05/133,6863,6973,6433,654-0.63%200,6003069億3600万+10.06%12.060.82
05/123,6033,7033,5243,677+13.03%625,8003088億6800万+11.12%12.140.83
05/093,2763,2923,2353,253-0.25%216,4002732億5200万-1.33%10.740.73
05/083,3003,3083,2613,261-1.66%164,7002739億2400万-1.27%10.770.73
05/073,3603,3653,3153,316-1.31%137,3002785億4400万+0.3%10.950.74
05/023,3513,3813,3503,360-0.27%173,4002822億4000万+1.48%11.090.75
05/013,3433,3793,3313,369-0.06%111,7002829億9600万+1.51%11.120.76
04/303,3733,3853,3343,371-0.06%148,4002831億6400万+1.35%11.130.76
04/283,3683,3943,3623,373+0.21%104,0002833億3200万+1.2%11.130.76
04/253,3573,3903,3453,366+0.69%118,8002827億4400万+0.78%11.110.76
04/243,3563,3823,3433,343-0.39%92,7002808億1200万-0.15%11.040.75
04/233,3603,3743,3463,356+1.02%135,7002819億400万-0.03%11.080.75
04/223,2953,3223,2953,322+0.82%185,4002790億4800万-1.25%10.970.75
04/213,3303,3303,2673,295-1.17%200,2002767億8000万-2.28%10.880.74
04/183,2953,3343,2813,334+1.96%146,8002800億5600万-1.36%11.010.75
04/173,2703,2803,2613,270-0.3%144,2002746億8000万-3.45%10.790.73
04/163,2803,2933,2663,2800%126,1002755億2000万-3.47%10.830.74
04/153,2843,3093,2713,280-0.12%191,7002755億2000万-3.73%10.830.74
04/143,2833,3023,2783,284+0.83%120,2002758億5600万-3.86%10.840.74
04/113,2183,2793,1773,257-0.21%230,8002735億8800万-4.91%10.750.73
04/103,3073,3253,2433,264+4.45%268,8002741億7600万-4.95%10.780.73
04/093,1323,1623,0903,125-1.54%232,5002625億-9.24%10.320.7
04/083,1653,2403,1533,174+2.55%282,9002666億1600万-8.19%10.480.71
04/073,1063,1793,0493,095-6.66%359,6002599億8000万-10.78%10.220.69
04/043,3463,3753,2743,316-2.04%255,1002785億4400万-4.82%10.950.74
04/033,3463,3923,3253,385-0.06%261,9002843億4000万-3.04%11.170.76
04/023,3943,4273,3693,387-0.09%190,4002845億800万-3.09%11.180.76
04/013,3813,4033,3683,390+1.86%202,2002847億6000万-3.09%11.190.76
03/313,3883,3983,3283,328-3.73%161,2002795億5200万-4.91%9.510.75
03/283,4593,4733,4393,457-2.76%188,7002903億8800万-1.37%10.380.82
03/273,5263,5723,5183,555+0.08%274,4002986億2000万+1.4%10.670.84
03/263,5753,5753,5433,552+0.28%183,4002983億6800万+1.37%10.660.84
03/253,5133,5553,5113,542+0.14%157,4002975億2800万+1.14%10.630.84
03/243,5603,5673,5113,537-0.87%197,0002971億800万+1.03%10.620.83
03/213,5503,6103,5453,568+0.06%324,1002997億1200万+1.91%10.710.84
03/193,5453,5883,5453,566+0.59%165,0002995億4400万+1.94%10.710.84
03/183,5323,5573,5323,545+0.65%165,8002977億8000万+1.43%10.640.84
03/173,5103,5383,5103,522+0.89%163,0002958億4800万+0.86%10.570.83
03/143,5113,5203,4913,491-0.71%202,4002932億4400万+0.11%10.480.82
03/133,5123,5423,5063,516-0.28%163,5002953億4400万+0.98%10.560.83
03/123,5103,5423,4923,526+0.4%183,1002961億8400万+1.47%10.590.83
03/113,4993,5353,4823,512+0.37%241,1002950億800万+1.3%10.540.83
03/103,5153,5373,4993,499-0.26%147,2002939億1600万+1.07%10.510.82
03/073,4903,5203,4643,508+0.31%167,4002946億7200万+1.45%10.530.83
03/063,5093,5333,4863,497+0.49%138,3002937億4800万+1.3%10.50.82
03/053,4813,5023,4803,4800%165,3002923億2000万+0.96%10.450.82
03/043,4863,4973,4683,480-0.06%196,2002923億2000万+1.05%10.450.82
03/033,4743,5043,4703,482+0.52%162,1002924億8800万+1.25%10.450.82
02/283,4903,4963,4513,464-0.69%240,2002909億7600万+0.9%10.40.82
02/273,4723,4973,4673,488+0.46%137,1002929億9200万+1.72%10.470.82
02/263,4703,4853,4463,472+0.06%141,0002916億4800万+1.43%10.420.82
02/253,4523,4843,4523,470+0.52%128,2002914億8000万+1.52%10.420.82
02/213,4523,4773,4483,452+0.06%128,0002899億6800万+1.17%10.360.81
02/203,4703,4713,4353,450-0.83%119,4002898億+1.23%10.360.81
02/193,4703,5103,4673,479-0.71%148,3002922億3600万+2.2%10.450.82
02/183,4803,5273,4783,504+0.34%103,6002943億3600万+3.09%10.520.83
02/173,5303,5303,4923,492-1.08%111,4002933億2800万+2.86%10.480.82
02/143,5103,5463,4743,530+0.23%168,4002965億2000万+4.07%10.60.83
02/133,5153,5403,4943,522+0.89%181,3002958億4800万+3.96%10.570.83
02/123,6293,6353,4703,491-0.14%220,6002932億4400万+3.16%10.480.82
02/103,4483,5143,4313,496+0.81%155,5002936億6400万+3.34%10.50.82
02/073,4493,4823,4353,468+1.46%118,9002913億1200万+2.51%10.410.82
02/063,3993,4333,3713,418+1.54%74,0002871億1200万+1%10.260.81
02/053,3593,3893,3573,366+0.93%121,1002827億4400万-0.53%10.110.79
02/043,3743,3883,3323,335+0.45%65,1002801億4000万-1.48%10.010.79
02/033,3703,3763,3083,320-1.86%130,2002788億8000万-1.98%9.970.78
01/313,3803,3833,3583,383-0.38%58,5002841億7200万-0.21%10.160.8
01/303,3653,3963,3653,396+0.77%72,0002852億6400万+0.18%10.20.8
01/293,3663,3853,3633,3700%53,0002830億8000万-0.62%10.120.79
01/283,3893,4163,3703,370-0.79%58,0002830億8000万-0.65%10.120.79
01/273,3963,4303,3833,397+1.16%81,5002853億4800万+0.03%10.20.8
01/243,3673,3803,3433,358+0.66%63,8002820億7200万-1.18%10.080.79
01/233,3303,3513,3183,336-0.57%87,2002802億2400万-2.03%10.020.79
01/223,3353,3673,3353,355+0.36%62,7002818億2000万-1.73%10.070.79
01/213,3693,3753,3313,343-0.24%55,2002808億1200万-2.28%10.040.79
01/203,3303,3623,3303,351+0.84%62,8002814億8400万-2.33%10.060.79
01/173,3403,3563,3133,323-0.36%60,6002791億3200万-3.32%9.980.78
01/163,3463,3553,3293,335-0.45%65,1002801億4000万-2.88%10.010.79

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
3,960
5/21
2,530
1/7
1,085,500
8/9
--+15.07%
2/1

1/31
-15%
1/4
2009年
3月期
3,850
5/8

5/7
1,640
10/28
902,700
5/30
--+19.24%
12/10
-29.44%
10/10
2010年
3月期
2,250
4/3
1,558
11/17
817,600
5/22
--+11.61%
12/15
-13.2%
5/21
2011年
3月期
2,145
3/25
1,571
10/20
1,108,800
5/26
2016億3000万1476億7400万+12.51%
3/25
-10.52%
5/26
2012年
3月期
2,091
4/4

4/1
1,602
11/15
606,100
10/28
1965億5400万1505億8800万+7.91%
9/29
-11.95%
8/8
2013年
3月期
2,532
3/8
1,406
8/7
976,600
11/7
2380億800万1321億6400万+14.19%
2/8
-9.66%
7/23
2014年
3月期
2,889
2/25
2,095
4/2
691,500
11/8
2715億6600万1969億3000万+13.9%
5/15
-9.97%
6/14
2015年
3月期
3,100
3/6
2,369
5/20
1,050,800
2/10
2914億2226億8600万+8.24%
1/28
-9.04%
10/17
2016年
3月期
3,655
12/28
2,627
9/29
1,080,800
4/8
3435億7000万2469億3800万+8.11%
10/26
-10.6%
2/12
2017年
3月期
3,965
1/5
2,879
4/8
799,300
5/31
3727億1000万2706億2600万+8.69%
6/6
-7.87%
3/31
2018年
3月期
3,500
11/6

11/2

他2件
3,035
11/27
782,200
11/30
3290億2852億9000万+11.79%
5/2
-8.22%
11/15
2019年
3月期
4,050
5/15
3,125
10/26
1,209,600
5/31
3807億2937億5000万+13.19%
5/14
-9.69%
8/9
2020年
3月期
3,355
4/2
2,080
3/13
873,900
11/8
3153億7000万1955億2000万+10.2%
3/27
-19.6%
3/9
2021年
3月期
2,982
8/28
2,164
11/30
5,456,900
11/30
2803億800万2034億1600万+13.11%
5/13
-9.52%
10/14
2022年
3月期
3,085
2/17
2,426
11/30
995,000
3/30
2899億9000万2280億4400万+13.02%
2/17
-9.99%
10/5
2023年
3月期
3,155
10/6
2,638
1/5
677,100
5/13
2650億2000万2215億9200万+8.43%
6/7
-6.29%
10/28
2024年
3月期
4,211
2/22
2,822
4/6
596,000
6/16
3537億2400万2370億4800万+9.05%
8/8
-6.34%
10/4
2025年
3月期
4,225
4/8
3,025
8/5
495,200
12/9
3549億2541億+8.75%
12/10
-17.14%
8/5
最新3,457
2025/6/12
97,0002903億8800万-1.26%
3,501

年間値上がり率

1984/12/28 vs 1983/12/28
-7%(0.93倍)
1985/12/28 vs 1984/12/28
-15%(0.85倍)
1986/12/27 vs 1985/12/28
3%(1.03倍)
1987/12/28 vs 1986/12/27
98%(1.98倍)
1988/12/28 vs 1987/12/28
10%(1.1倍)
1989/12/29 vs 1988/12/28
39%(1.39倍)
1990/12/28 vs 1989/12/29
-34%(0.66倍)
1991/12/30 vs 1990/12/28
3%(1.03倍)
1992/12/30 vs 1991/12/30
13%(1.13倍)
1993/12/30 vs 1992/12/30
3%(1.03倍)
1994/12/30 vs 1993/12/30
2%(1.02倍)
1995/12/29 vs 1994/12/30
6%(1.06倍)
1996/12/30 vs 1995/12/29
6%(1.06倍)
1997/12/30 vs 1996/12/30
-20%(0.8倍)
1998/12/30 vs 1997/12/30
-8%(0.92倍)
1999/12/30 vs 1998/12/30
-21%(0.79倍)
2000/12/29 vs 1999/12/30
38%(1.38倍)
2001/12/28 vs 2000/12/29
-15%(0.85倍)
2002/12/30 vs 2001/12/28
4%(1.04倍)
2003/12/30 vs 2002/12/30
-6%(0.94倍)
2004/12/30 vs 2003/12/30
38%(1.38倍)
2005/12/30 vs 2004/12/30
41%(1.41倍)
2006/12/29 vs 2005/12/30
29%(1.29倍)
2007/12/28 vs 2006/12/29
-16%(0.84倍)
2008/12/30 vs 2007/12/28
-11%(0.89倍)
2009/12/30 vs 2008/12/30
-25%(0.75倍)
2010/12/30 vs 2009/12/30
-7%(0.93倍)
2011/12/30 vs 2010/12/30
0%(1倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
34%(1.34倍)
2014/12/30 vs 2013/12/30
-3%(0.97倍)
2015/12/30 vs 2014/12/30
40%(1.4倍)
2016/12/30 vs 2015/12/30
6%(1.06倍)
2017/12/29 vs 2016/12/30
-13%(0.87倍)
2018/12/28 vs 2017/12/29
5%(1.05倍)
2019/12/30 vs 2018/12/28
-11%(0.89倍)
2020/12/30 vs 2019/12/30
-26%(0.74倍)
2021/12/30 vs 2020/12/30
12%(1.12倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
36%(1.36倍)
2024/12/30 vs 2023/12/29
-5%(0.95倍)
2025/06/12 vs 2024/12/30
-1%(0.99倍)
過去安値
538円(1983/02/25)
542%(6.42倍)
3,457円(6/12)