5471 大同特殊鋼

5471
2022/12/09
時価
1937億円
PER 予
5.59倍
2010年以降
赤字-49.08倍
(2010-2022年)
PBR
0.55倍
2010年以降
0.41-1.42倍
(2010-2022年)
配当 予
4.48%
ROE 予
9.91%
ROA 予
4.49%
資料
Link
CSV,JSON

株価チャート

株価

12/9

前日 (12/8)
4,485
始値
4,485
高値
4,500
安値
4,450
終値 -0.56%
4,460
出来高 -3.44%
132,100

乖離率

株価(5日)
移動平均値
-0.27%
4,472
株価(25日)
移動平均値
+2.39%
4,356
出来高(5日)
移動平均値
-34.17%
200,680

2022/07/14~2022/12/09

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
2022
12/094,4854,5004,4504,460-0.56%132,1001937億8150万+2.39%5.590.55
12/084,4204,4854,3854,485+0.67%136,8001948億6772万+3.2%5.620.56
12/074,5054,5304,4554,455-1.87%186,3001935億6426万+2.89%5.590.55
12/064,3804,5654,3804,540+2.71%357,7001972億5741万+5.43%5.690.56
12/054,4554,4954,4004,420+0.11%190,5001920億4355万+3.2%5.540.55
12/024,3754,4154,3254,4150%182,7001918億2631万+3.83%5.540.55
12/014,3904,4304,3704,4150%174,7001918億2631万+4.6%5.540.55
11/304,3554,5154,3554,415+2.67%473,9001918億2631万+5.37%5.540.55
11/294,2754,3204,2604,300-0.12%164,5001868億2970万+3.42%5.390.53
11/284,3954,3954,2904,305-1.82%153,8001870億4695万+4.29%5.40.53
11/254,4304,4304,3604,385-0.11%112,2001905億2285万+6.95%5.50.54
11/244,4104,4454,3904,390+0.23%96,4001907億4009万+7.89%5.50.55
11/224,3904,4204,3754,380+0.57%139,4001903億560万+8.47%5.490.54
11/214,3804,3954,3454,3550%91,4001892億1938万+8.68%5.460.54
11/184,3854,4004,3354,355-1.02%139,8001892億1938万+9.45%5.460.54
11/174,3604,4004,3304,400+1.62%151,2001911億7458万+11.48%5.520.55
11/164,3004,3654,2904,330-0.57%153,9001881億3316万+10.6%5.430.54
11/154,2654,3604,2454,355+3.32%206,0001892億1938万+12.07%5.460.54
11/144,2204,2954,2104,215-1.75%130,7001831億3656万+9.2%5.280.52
11/114,2904,3104,2204,290+1.66%174,7001863億9521万+11.66%5.380.53
11/104,2554,2554,1804,220-1.97%227,7001833億5380万+10.44%5.290.52
11/094,2704,3204,2554,305+0.82%172,6001870億4695万+13.23%5.40.53
11/084,2804,3254,2304,270-0.81%287,9001855億2624万+13.14%5.350.53
11/074,3004,3554,2104,305+3.99%597,3001870億4695万+14.98%5.40.53
11/044,1604,1954,0404,140-1.78%279,7001798億7790万+11.44%5.190.51
11/024,1204,2204,0904,215+3.44%496,4001831億3656万+14.1%5.280.52
11/013,9304,0853,8904,075+5.57%432,4001770億5373万+10.97%5.110.51
10/313,9754,0203,8553,860-2.53%484,2001677億1224万+5.58%4.840.48
10/283,5904,0503,5553,960+8.64%1,214,2001720億5712万+8.37%4.960.49
10/273,6453,6603,6203,6450%103,4001583億7076万-0.08%4.570.45
10/263,6503,6653,6253,6450%99,7001583億7076万-0.3%4.570.45
10/253,6453,6653,6253,645+0.83%121,4001583億7076万-0.44%4.570.45
10/243,6203,6653,5953,615+1.83%134,3001570億6729万-1.36%4.530.45
10/213,5853,5853,5403,550-1.11%82,1001542億4312万-3.38%4.450.44
10/203,6003,6303,5553,590-0.97%121,6001559億8108万-2.58%4.50.45
10/193,5753,6253,5653,625+0.42%115,1001575億178万-1.92%4.540.45
10/183,6403,6403,5853,6100%99,2001568億5005万-2.59%4.530.45
10/173,6003,6153,5903,610-0.82%70,5001568億5005万-2.88%4.530.45
10/143,6353,6703,5903,640+2.1%97,9001581億5351万-2.26%4.560.45
10/133,5603,5703,5403,565-0.83%96,4001548億9486万-4.5%4.470.44
10/123,6103,6203,5753,595-0.42%79,2001561億9832万-3.95%4.510.45
10/113,6403,6603,6103,610-2.17%136,4001568億5005万-3.76%4.530.45
10/073,7103,7203,6803,690-1.99%99,8001603億2595万-1.89%4.630.46
10/063,7703,7903,7653,7650%93,9001635億8461万-0.16%4.720.47
10/053,7703,8153,7553,765+0.53%165,6001635億8461万-0.37%4.720.47
10/043,6953,7603,6853,745+3.6%166,4001627億1563万-1.03%4.70.47
10/033,5153,6153,4953,615+2.7%115,3001570億6729万-4.67%4.530.45
09/303,5703,6003,5153,520-1.68%159,7001529億3966万-7.49%4.410.44
09/293,6153,6203,5303,580-1.24%140,5001555億4659万-6.31%4.490.44
09/283,6403,6553,5903,625-1.09%138,9001575億178万-5.43%4.540.45
09/273,6603,7153,6503,6650%138,0001592億3973万-4.66%4.590.46
09/263,7603,7703,6553,665-3.93%189,0001592億3973万-4.93%4.590.46
09/223,7903,8303,7803,815+0.26%86,4001657億5705万-1.29%4.780.47
09/213,7903,8103,7703,805-0.78%92,8001653億2256万-1.68%4.770.47
09/203,8053,8403,7903,835+1.59%86,4001666億2602万-0.93%4.810.48
09/163,7503,7753,7353,775+0.53%119,8001640億1910万-2.53%4.730.47
09/153,7953,7953,7503,755-1.83%108,8001631億5012万-3.12%4.710.47
09/143,7803,8353,7703,825-0.52%132,0001661億9154万-1.49%4.80.48
09/133,8603,8653,8403,845-0.52%69,5001670億6051万-1.11%4.820.48
09/123,9403,9403,8603,865-0.13%61,9001679億2949万-0.69%4.850.48
09/093,8853,9103,8603,870-0.13%77,5001681億4673万-0.59%4.850.48
09/083,8203,8853,8153,875+2.11%108,6001683億6397万-0.46%4.860.48
09/073,8603,8603,7903,795-1.68%98,8001648億8807万-2.49%4.760.47
09/063,8253,8703,7903,860+1.18%87,6001677億1224万-1%4.840.48
09/053,8003,8403,7803,815+0.53%97,4001657億5705万-2.25%4.780.47
09/023,8253,8253,7603,795-1.94%132,5001648億8807万-2.92%4.760.47
09/013,9303,9703,8603,870-1.28%140,3001681億4673万-0.9%4.850.48
08/313,8903,9353,8853,920-1.13%112,4001703億1917万+0.51%4.910.49
08/303,9103,9653,9003,965+1.93%70,7001722億7436万+1.8%4.970.49
08/293,8903,8903,8603,890-1.64%83,5001690億1571万+0.13%4.880.48
08/263,9503,9753,9453,955+0.25%83,1001718億3988万+1.96%4.960.49
08/253,9503,9553,9053,945+0.64%71,5001714億539万+1.91%4.950.49
08/243,9003,9203,8903,920+0.9%81,1001703億1917万+1.5%4.910.49
08/233,8853,9003,8603,885-0.38%74,9001687億9846万+0.88%4.870.48
08/223,8903,9153,8603,900-0.51%95,1001694億5019万+1.54%4.890.48
08/193,9603,9653,9203,920-0.38%71,8001703億1917万+2.35%4.910.49
08/183,9003,9653,8953,935+0.25%134,4001709億7090万+3.12%4.930.49
08/173,8853,9403,8703,925+2.08%182,7001705億3641万+3.32%4.920.49
08/163,8503,8703,8253,845-0.9%93,2001670億6051万+1.53%4.820.48
08/153,8853,9103,8653,880+0.78%98,4001685億8122万+2.73%4.860.48
08/123,8603,9003,8403,850-2.04%288,9001672億7776万+2.31%4.830.48
08/103,9353,9603,9103,930-0.25%56,4001707億5366万+4.86%4.930.49
08/093,9804,0303,9353,940-0.25%115,6001711億8814万+5.57%4.940.49
08/083,9453,9653,9103,950+1.28%99,6001716億2263万+6.33%4.950.49
08/053,8603,9203,8503,900+1.17%155,0001694億5019万+5.52%4.890.48
08/043,8603,8653,7703,855-0.26%178,1001674億9500万+4.76%4.830.48
08/033,9053,9153,8353,865-2.28%165,8001679億2949万+5.4%4.850.48
08/023,9903,9953,9003,955-0.38%224,8001718億3988万+8.18%4.960.49
08/013,9603,9953,8903,970+0.51%275,0001724億9161万+9.07%4.980.49
07/293,7153,9603,7053,950+6.33%687,9001716億2263万+9.12%4.950.49
07/283,7953,7953,7103,715-0.67%132,7001614億1217万+3.22%4.660.46
07/273,7603,7653,7253,740-1.19%91,3001624億9839万+4.21%4.690.46
07/263,7503,8103,7503,785+1.88%106,4001644億5359万+5.81%4.750.47
07/253,7553,7703,7103,715-1.07%77,2001614億1217万+4.32%4.660.46
07/223,7453,7703,7253,755+0.54%104,6001631億5012万+5.72%4.710.47
07/213,7103,7503,6903,735+0.13%115,3001622億8115万+5.39%4.680.46
07/203,7203,7403,7103,730+2.19%165,0001620億6390万+5.52%4.680.46
07/193,6603,6753,6403,650+0.83%105,6001585億8800万+3.46%4.580.45
07/153,6203,6353,5903,620-0.28%115,3001572億8454万+2.7%4.540.45
07/143,5753,6403,5653,630+1.82%118,0001577億1903万+2.92%4.550.45

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
10,000
1,000
9/3
5,000
500
3/31
3,627,200
36,272,000
6/13
--+14.79%
5/9
-21.64%
3/18
2009年
3月期
6,970
697
5/21
2,010
201
2/25

201
2/24
825,700
8,257,000
5/21
--+28.33%
5/8
-42.45%
10/27
2010年
3月期
4,880
488
6/5
2,420
242
4/1
1,436,100
14,361,000
6/5
--+22.23%
5/11
-18.08%
7/13
2011年
3月期
5,820
582
2/16
3,470
347
6/9
654,200
6,542,000
5/6
2528億7183万1507億6722万+10.67%
6/21
-26.97%
3/15
2012年
3月期
5,890
589
3/21
4,160
416
4/14
498,000
4,980,000
4/28
2559億1324万1807億4687万+9.22%
5/12
-14.96%
8/22
2013年
3月期
5,820
582
4/2
2,940
294
11/13
551,900
5,519,000
2/7
2528億7183万1277億3938万+17.82%
12/6
-15.65%
10/11
2014年
3月期
6,900
690
5/23
4,430
443
3/3
532,500
5,325,000
7/25
2997億9650万1924億7804万+17.66%
5/16
-19.78%
6/13
2015年
3月期
5,660
566
3/4
3,790
379
10/16
2,395,200
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
6,090
609
5/28
3,640
364
10/1
1,060,400
10,604,000
4/30
2646億300万1581億5352万+17.21%
11/2
-12.69%
9/29
2017年
3月期
5,870
587
2/14

587
2/1
3,300
330
6/28

330
6/27
678,700
6,787,000
2/1
2550億4427万1433億8093万+18.51%
5/1
-10.61%
6/24
2018年
3月期
7,490
11/9
4,920
492
4/17
961,800
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
6,050
5/15

5/1
3,990
12/26
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
5,230
11/8
2,810
3/17
596,100
10/31
2272億3706万1220億9104万+12.74%
11/6
-26.46%
3/13
2021年
3月期
5,200
3/18
2,940
7/31
398,500
7/29
2259億3359万1277億3938万+24.14%
11/17
-12.01%
7/31
2022年
3月期
6,330
5/11
3,375
3/9
538,900
10/28
2750億3070万1466億3959万+21.62%
5/11
-17.79%
3/8
最新4,460
2022/12/9
132,1001937億8150万+2.39%
4,356

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)
2022/12/09 vs 2021/12/30
7%(1.07倍)
過去安値
1,090円(2002/11/19)
309%(4.09倍)
4,460円(12/9)