5471 大同特殊鋼

5471
2025/05/02
時価
2354億円
PER 予
7.97倍
2010年以降
赤字-49.08倍
(2010-2024年)
PBR
0.52倍
2010年以降
0.36-1.42倍
(2010-2024年)
配当 予
4.34%
ROE 予
6.56%
ROA 予
3.41%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
1,071
始値
1,077
高値
1,089
安値
1,072
終値 +1.21%
1,084
出来高 -2.72%
379,500

乖離率

株価(5日)
移動平均値
+1.12%
1,072
株価(25日)
移動平均値
+2.46%
1,058
出来高(5日)
移動平均値
-20.92%
479,900

2024/12/03~2025/05/02

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
05/021,0771,0891,0721,084+1.21%379,5002354億9232万+2.46%7.970.52
05/011,0631,0751,0561,071-0.09%390,1002326億6815万+0.47%7.870.52
04/301,0711,0781,0601,072-0.19%597,1002328億8540万-0.28%7.880.52
04/281,0751,0801,0691,074+1.23%479,0002333億1988万-0.92%7.90.52
04/251,0671,0831,0601,061-0.19%553,8002304億9571万-2.93%7.80.51
04/241,0561,0881,0521,063+3.1%583,3002309億3020万-3.54%7.810.51
04/231,0481,0481,0281,031+0.39%335,2002239億7840万-7.2%7.580.5
04/221,0071,0271,0051,027+1.28%445,3002231億942万-8.39%7.550.49
04/211,0281,0321,0001,014-2.12%355,5002202億8525万-10.34%7.450.49
04/181,0311,0391,0251,036+1.47%264,4002250億6462万-9.2%7.620.5
04/171,0001,0249921,021+1.59%358,6002218億596万-11.14%7.510.49
04/161,0071,0129921,005+0.2%417,9002183億3006万-13.29%7.390.48
04/151,0171,0181,0031,003-0.5%476,4002178億9557万-14.2%7.370.48
04/141,0051,0169991,008+0.8%399,4002189億8179万-14.5%7.410.49
04/119481,0029361,000-1.77%645,8002172億4384万-15.97%7.350.48
04/101,0321,0321,0091,018+5.71%733,8002211億5423万-15.17%7.480.49
04/09955973938963-4.08%671,5002092億582万-20.35%7.080.46
04/081,0001,0319851,004+8.54%1,140,0002181億1282万-17.64%7.380.48
04/07939968924925-11.4%1,292,9002009億5055万-24.67%6.80.45
04/041,0691,0821,0201,044-6.79%1,038,3002268億257万-15.81%7.670.5
04/031,1181,1381,1111,120-4.92%940,1002433億1310万-10.18%8.230.54
04/021,1901,1901,1731,178-0.42%499,5002559億1324万-5.84%8.660.57
04/011,2031,2051,1831,183-0.59%429,7002569億9946万-5.44%8.70.57
03/311,2221,2241,1851,190-4.26%702,8002585億2017万-4.88%8.750.57
03/281,2601,2751,2361,243-4.02%451,9002700億3409万-0.72%9.140.6
03/271,3001,3001,2791,295-0.46%474,1002813億3077万+3.52%9.520.62
03/261,3001,3031,2861,301+0.23%363,4002826億3424万+4.41%9.560.63
03/251,2901,2981,2831,298+1.25%248,8002819億8251万+4.51%9.540.63
03/241,2971,2971,2711,282-1.23%423,2002785億660万+3.64%9.420.62
03/211,2851,3011,2791,298+0.23%1,580,5002819億8251万+5.19%9.540.63
03/191,2841,3021,2831,295+1.01%435,8002813億3077万+5.37%9.520.62
03/181,2751,2881,2671,282+1.34%492,9002785億660万+4.65%9.420.62
03/171,2611,2741,2571,265+0.72%417,1002748億1346万+3.43%9.30.61
03/141,2601,2651,2521,256-0.32%403,9002728億5826万+2.87%9.230.61
03/131,2621,2791,2601,260-0.55%593,7002737億2724万+3.36%9.260.61
03/121,2441,2721,2391,267+1.44%691,7002752億4795万+4.11%9.310.61
03/111,2401,2551,2361,249-1.03%556,8002713億3756万+2.8%9.180.6
03/101,2761,2821,2521,262-0.55%674,6002741億6173万+3.95%9.280.61
03/071,2611,2791,2511,269+1.04%588,6002756億8243万+4.62%9.330.61
03/061,2421,2651,2391,256+1.45%566,5002728億5826万+3.63%9.230.61
03/051,2241,2421,2141,238+1.06%489,4002689億4788万+2.31%9.10.6
03/041,2291,2301,2111,225-0.41%418,3002661億2371万+1.32%9.010.59
03/031,2251,2401,2241,230+0.74%444,5002672億992万+1.91%9.040.59
02/281,2201,2231,2071,221-0.08%585,9002652億5473万+1.33%8.980.59
02/271,2031,2221,2031,222+1.92%347,7002654億7197万+1.5%8.980.59
02/261,1971,2011,1911,199+0.17%312,6002604億7537万-0.33%8.810.58
02/251,1861,2071,1831,197+0.93%496,0002600億4088万-0.42%8.80.58
02/211,1941,1981,1791,186-1.5%426,3002576億5120万-1.33%8.720.57
02/201,1951,2121,1921,204-0.17%397,1002615億6158万+0.33%8.850.58
02/191,2001,2131,1981,206+1.17%393,7002619億9607万+0.58%8.870.58
02/181,1831,1931,1771,192+1.02%306,5002589億5466万-0.5%8.760.57
02/171,1811,1841,1741,180-0.76%375,4002563億4773万-1.34%8.670.57
02/141,2001,2031,1881,189-0.75%441,3002583億293万-0.5%8.740.57
02/131,1991,1991,1871,198+1.18%309,5002602億5812万+0.25%8.810.58
02/121,1991,2011,1761,184-1.17%562,5002572億1671万-0.92%8.70.57
02/101,2051,2061,1881,198-1.4%556,7002602億5812万+0.17%8.810.58
02/071,2161,2241,2121,215-0.08%520,0002639億5127万+1.67%8.930.59
02/061,2181,2291,2141,216-0.16%360,1002641億6851万+1.84%8.940.59
02/051,2201,2311,2161,218+0.74%519,4002646億300万+2.27%8.950.59
02/041,2131,2281,2061,209+0.75%498,9002626億4780万+1.85%8.890.58
02/031,2331,2421,1901,200-3.23%906,9002606億9261万+1.35%8.820.58
01/311,2451,2801,2311,240-0.08%1,400,6002693億8236万+5%9.120.6
01/301,2341,2471,2331,241+1.06%682,1002695億9961万+5.53%9.120.6
01/291,2031,2281,2031,228+1.74%532,0002667億7544万+4.87%9.030.59
01/281,2001,2181,2001,207-0.41%441,0002622億1332万+3.52%8.870.58
01/271,1981,2151,1951,212+2.36%783,7002632億9954万+4.21%8.910.58
01/241,1881,1931,1821,184-0.08%348,0002572億1671万+2.16%8.70.57
01/231,1801,1871,1761,185-0.75%290,9002574億3395万+2.42%8.710.57
01/221,1821,1981,1821,194+0.42%450,3002593億8915万+3.38%8.780.58
01/211,1981,1981,1731,189+0.34%519,3002583億293万+3.12%8.740.57
01/201,1821,1971,1811,185+0.59%866,6002574億3395万+2.86%8.710.57
01/171,1511,1791,1481,178+1.82%552,2002559億1324万+2.43%8.660.57
01/161,1631,1671,1511,157-0.77%483,7002513億5112万+0.7%8.510.56
01/151,1801,1891,1651,166-0.68%466,2002533億632万+1.48%8.570.56
01/141,1751,1901,1661,174+0.77%753,9002550億4427万+2.18%8.630.57
01/101,1491,1961,1491,165+1.22%2,436,0002530億8907万+1.39%8.560.56
01/091,1821,1841,1511,151-3.11%1,380,4002500億4766万+0.17%8.460.55
01/081,1991,2091,1881,188-0.5%595,0002580億8568万+3.3%8.730.57
01/071,1971,2031,1821,194-0.17%415,7002593億8915万+3.92%8.780.58
01/061,1981,2071,1901,196+0.67%593,2002598億2363万+4.18%8.790.58
2024
12/301,1791,1971,1791,188+1.28%635,8002580億8568万+3.66%8.730.59
12/271,1551,1781,1531,173+2.09%505,1002548億2703万+2.36%8.620.59
12/261,1321,1491,1321,149+1.5%444,7002496億1317万+0.17%8.450.57
12/251,1441,1441,1211,132-0.26%462,2002459億2003万-1.39%8.320.57
12/241,1121,1401,1111,135+1.79%499,3002465億7176万-1.3%8.340.57
12/231,1111,1151,1011,1150%383,7002422億2688万-3.21%8.20.56
12/201,1151,1211,1121,115-0.09%509,7002422億2688万-3.46%8.20.56
12/191,1051,1201,1021,116+0.27%361,9002424億4413万-3.63%8.20.56
12/181,1091,1201,1081,113+0.36%317,2002417億9239万-4.05%8.180.56
12/171,1181,1241,1081,109-1.25%403,5002409億2342万-4.64%8.150.55
12/161,1251,1371,1221,123-0.09%436,1002439億6483万-3.77%8.260.56
12/131,1311,1401,1201,124-1.49%615,7002441億8208万-3.93%8.260.56
12/121,1561,1601,1391,141-1.13%638,8002478億7522万-2.73%8.390.57
12/111,1581,1601,1441,154+0.17%312,3002506億9939万-1.87%8.480.58
12/101,1521,1631,1481,152+0.96%483,2002502億6490万-2.12%8.470.58
12/091,1491,1521,1371,141-0.35%668,5002478億7522万-3.14%8.390.57
12/061,1571,1611,1421,145-1.55%388,6002487億4420万-2.97%8.420.57
12/051,1691,1701,1561,1630%348,8002526億5459万-1.61%8.550.58
12/041,1691,1731,1601,163-1.02%425,8002526億5459万-1.77%8.550.58
12/031,1721,1851,1681,175+0.43%726,6002552億6151万-1.26%8.640.59

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
2,000
1,000
9/3
1,000
500
3/31
18,136,000
36,272,000
6/13
--+14.78%
5/9
-21.63%
3/18
2009年
3月期
1,394
697
5/21
402
201
2/25

201
2/24
4,128,500
8,257,000
5/21
--+28.35%
5/8
-42.46%
10/27
2010年
3月期
976
488
6/5
484
242
4/1
7,180,500
14,361,000
6/5
--+22.22%
5/11
-18.08%
7/13
2011年
3月期
1,164
582
2/16
694
347
6/9
3,271,000
6,542,000
5/6
2528億7183万1507億6722万+10.68%
6/21
-26.98%
3/15
2012年
3月期
1,178
589
3/21
832
416
4/14
2,490,000
4,980,000
4/28
2559億1325万1807億4688万+9.22%
5/12
-14.96%
8/22
2013年
3月期
1,164
582
4/2
588
294
11/13
2,759,500
5,519,000
2/7
2528億7183万1277億3938万+17.82%
12/6
-15.64%
10/11
2014年
3月期
1,380
690
5/23
886
443
3/3
2,662,500
5,325,000
7/25
2997億9650万1924億7804万+17.67%
5/16
-19.78%
6/13
2015年
3月期
1,132
566
3/4
758
379
10/16
11,976,000
23,952,000
11/25
2459億2003万1646億7083万+15.09%
2/10
-12.28%
10/16
2016年
3月期
1,218
609
5/28
728
364
10/1
5,302,000
10,604,000
4/30
2646億300万1581億5352万+17.22%
11/2
-12.7%
9/29
2017年
3月期
1,174
587
2/14

587
2/1
660
330
6/28

330
6/27
3,393,500
6,787,000
2/1
2550億4427万1433億8093万+18.5%
5/1
-10.61%
6/24
2018年
3月期
1,498
7,490
11/9
984
492
4/17
4,809,000
9,618,000
4/27
3254億3127万2137億6794万+14.76%
5/10
-14.63%
2/14
2019年
3月期
1,210
6,050
5/15

6,050
5/1
798
3,990
12/26
2,741,000
548,200
7/27
2628億6505万1733億6058万+10.78%
7/27
-14.92%
10/25
2020年
3月期
1,046
5,230
11/8
562
2,810
3/17
2,980,500
596,100
10/31
2272億3706万1220億9104万+12.73%
11/6
-26.46%
3/13
2021年
3月期
1,040
5,200
3/18
588
2,940
7/31
1,992,500
398,500
7/29
2259億3359万1277億3938万+24.13%
11/17
-12.01%
7/31
2022年
3月期
1,266
6,330
5/11
675
3,375
3/9
2,694,500
538,900
10/28
2750億3070万1466億3959万+21.63%
5/11
-17.79%
3/8
2023年
3月期
1,130
5,650
3/9
671
3,355
6/20
6,071,000
1,214,200
10/28
2454億8554万1457億7061万+14.98%
11/7
-7.5%
9/30
2024年
3月期
1,910
3/8
992
4,960
4/6
3,000,000
600,000
7/28
4149億3574万2155億589万+13.93%
2/22
-9.85%
10/4
最新1,084
2025/5/2
379,5002354億9232万+2.46%
1,058

年間値上がり率

1984/12/28 vs 1983/12/28
-2%(0.98倍)
1985/12/28 vs 1984/12/28
-16%(0.84倍)
1986/12/27 vs 1985/12/28
-1%(0.99倍)
1987/12/28 vs 1986/12/27
70%(1.7倍)
1988/12/28 vs 1987/12/28
40%(1.4倍)
1989/12/29 vs 1988/12/28
66%(1.66倍)
1990/12/28 vs 1989/12/29
-55%(0.45倍)
1991/12/30 vs 1990/12/28
-10%(0.9倍)
1992/12/30 vs 1991/12/30
-29%(0.71倍)
1993/12/30 vs 1992/12/30
11%(1.11倍)
1994/12/30 vs 1993/12/30
43%(1.43倍)
1995/12/29 vs 1994/12/30
-10%(0.9倍)
1996/12/30 vs 1995/12/29
-17%(0.83倍)
1997/12/30 vs 1996/12/30
-62%(0.38倍)
1998/12/30 vs 1997/12/30
-9%(0.91倍)
1999/12/30 vs 1998/12/30
1%(1.01倍)
2000/12/29 vs 1999/12/30
95%(1.95倍)
2001/12/28 vs 2000/12/29
-27%(0.73倍)
2002/12/30 vs 2001/12/28
-34%(0.66倍)
2003/12/30 vs 2002/12/30
29%(1.29倍)
2004/12/30 vs 2003/12/30
60%(1.6倍)
2005/12/30 vs 2004/12/30
286%(3.86倍)
2006/12/29 vs 2005/12/30
-30%(0.7倍)
2007/12/28 vs 2006/12/29
6%(1.06倍)
2008/12/30 vs 2007/12/28
-68%(0.32倍)
2009/12/30 vs 2008/12/30
29%(1.29倍)
2010/12/30 vs 2009/12/30
39%(1.39倍)
2011/12/30 vs 2010/12/30
1%(1.01倍)
2012/12/28 vs 2011/12/30
-10%(0.9倍)
2013/12/30 vs 2012/12/28
20%(1.2倍)
2014/12/30 vs 2013/12/30
-12%(0.88倍)
2015/12/30 vs 2014/12/30
6%(1.06倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
43%(1.43倍)
2018/12/28 vs 2017/12/29
-38%(0.62倍)
2019/12/30 vs 2018/12/28
11%(1.11倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
-3%(0.97倍)
2022/12/30 vs 2021/12/30
3%(1.03倍)
2023/12/29 vs 2022/12/30
74%(1.74倍)
2024/12/30 vs 2023/12/29
-21%(0.79倍)
2025/05/02 vs 2024/12/30
-9%(0.91倍)
過去安値
218円(2002/11/19)
397%(4.97倍)
1,084円(5/2)