5610 大和重工

5610
2024/03/18
時価
13億円
PER 予
128.75倍
2009年以降
赤字-680.39倍
(2009-2023年)
PBR
0.46倍
2009年以降
0.23-1.11倍
(2009-2023年)
配当
0%
ROE 予
0.35%
ROA 予
0.16%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
983
始値
979
高値
980
安値
978
終値 -0.51%
978
出来高 +12.5%
1,800

乖離率

株価(5日)
移動平均値
-0.41%
982
株価(25日)
移動平均値
-2.1%
999
出来高(5日)
移動平均値
+76.47%
1,020

2023/10/19~2024/03/18

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
2024
03/18979980978978-0.51%1,80013億2812万-2.1%128.750.46
03/151,0021,002973983-0.91%1,60013億3491万-1.9%129.410.46
03/14985992985992+1.95%30013億4713万-1.29%130.60.46
03/13976976973973-1.32%1,30013億2133万-3.47%128.10.45
03/12986986986986+1.65%10013億3898万-2.57%129.810.46
03/111,0021,002969970-2.9%3,30013億1726万-4.62%127.70.45
03/08991999991999+0.81%1,10013億5664万-2.25%131.520.47
03/07991991991991+0.41%1,50013億4577万-3.32%130.470.46
03/069869919859870%1,60013億4034万-3.89%129.940.46
03/05992992985987-0.7%1,20013億4034万-4.17%129.940.46
03/041,0041,004990994-0.6%1,80013億4985万-3.68%130.860.46
03/019891,0009891,000+1.42%4,50013億5800万-3.19%131.650.47
02/29984999984986-0.2%3,40013億3898万-4.64%129.810.46
02/28999999988988-1.4%2,20013億4170万-4.63%130.070.46
02/271,0171,0171,0021,002-0.99%1,50013億6071万-3.38%131.910.47
02/261,0121,0181,0101,012+0.1%2,70013億7429万-2.41%133.230.47
02/221,0081,0149961,011+1.61%1,00013億7293万-2.41%133.10.47
02/211,0201,020995995-2.45%80013億5121万-3.96%130.990.46
02/201,0071,0201,0071,020+1.69%60013億8516万-1.73%134.280.48
02/199981,0289981,003+0.6%1,00013億6207万-3.37%132.050.47
02/16984998982997+1.42%2,20013億5392万-4.04%131.260.47
02/159861,001983983-0.3%3,00013億3491万-5.39%129.410.46
02/149801,000980986-7.94%8,60013億3898万-5.19%129.810.46
02/131,0891,0891,0341,071-0.37%3,20014億5441万+2.88%1410.5
02/091,0421,0751,0421,075+1.61%80014億5985万+3.56%141.520.5
02/081,0361,0591,0361,058-0.47%60014億3676万+2.22%139.290.49
02/071,0561,0631,0271,063-0.65%2,30014億4355万+3.1%139.940.5
02/061,0711,1101,0571,070-0.09%2,60014億5306万+4.09%140.870.5
02/051,1721,1731,0711,071-4.03%7,90014億5441万+4.59%1410.5
02/021,0871,1711,0781,116+2.76%25,70015億1552万+9.3%146.920.52
02/011,0761,0891,0691,086+0.84%1,70014億7478万+6.89%142.970.51
01/311,0511,0801,0511,077+2.87%2,50014億6256万+6.32%141.790.5
01/301,0621,0791,0471,047-0.95%5,90014億2182万+3.56%137.840.49
01/291,0371,0791,0371,057+1.93%7,90014億3540万+4.76%139.150.49
01/261,0251,0371,0201,037+1.17%2,20014億824万+2.98%136.520.48
01/251,0221,0311,0191,025+0.2%4,00013億9195万+1.89%134.940.48
01/241,0121,0231,0121,023+0.79%1,10013億8923万+1.89%134.680.48
01/231,0251,0251,0141,015-0.68%2,50013億7837万+1.2%133.630.47
01/221,0061,0281,0051,022+2%6,40013億8787万+2%134.550.48
01/191,0121,0281,0021,0020%40013億6071万+0.1%131.910.47
01/181,0111,0111,0021,002-0.89%1,20013億6071万0%131.910.47
01/171,0291,0291,0101,011-1.75%2,10013億7293万+0.9%133.10.47
01/161,0261,0291,0171,029+0.29%1,60013億9738万+2.59%135.470.48
01/151,0261,0371,0211,026+0.69%6,30013億9330万+2.19%135.070.48
01/129891,0199891,019+0.89%3,60013億8380万+1.19%134.150.48
01/111,0061,0101,0061,0100%80013億7158万+0.2%132.970.47
01/101,0081,0171,0071,010+0.9%2,70013億7158万+0.1%132.970.47
01/091,0021,0081,0001,001+0.6%2,50013億5935万-0.99%131.780.47
01/059991,005994995-0.2%2,80013億5121万-2.07%130.990.46
01/04997997976997+2.15%3,00013億5392万-2.25%131.260.47
2023
12/29969976961976+0.62%1,60013億2540万-4.69%19.470.46
12/28970983962970-1.52%3,40013億1726万-5.55%19.350.45
12/279859979859850%2,80013億3763万-4.46%19.650.46
12/261,0101,010978985-1.5%6,30013億3763万-4.74%19.650.46
12/251,0161,0169881,000-1.57%3,40013億5800万-3.57%19.950.47
12/221,0171,0171,0031,016-0.29%60013億7972万-2.31%20.270.47
12/211,0001,0249991,019+1.9%2,80013億8380万-2.21%20.330.48
12/209981,0009981,000+1.01%1,00013億5800万-4.12%19.950.47
12/19991992990990-1.98%1,80013億4442万-5.26%19.750.46
12/189961,0159901,010+1.81%3,30013億7158万-3.63%20.150.47
12/15990998990992+0.2%2,00013億4713万-5.61%19.790.46
12/141,0041,004990990-1.39%2,40013億4442万-6.16%19.750.46
12/139881,0059881,004+1.62%1,00013億6343万-5.01%20.030.47
12/121,0231,023955988-3.52%4,60013億4170万-6.79%19.710.46
12/111,0111,0509601,024+2.81%4,50013億9059万-3.76%20.430.48
12/081,0551,055940996-5.59%6,90013億5256万-6.39%19.870.46
12/071,0511,0691,0501,055+0.38%3,10014億3269万-1.03%21.040.49
12/061,0501,0751,0501,051-2.69%90014億2725万-1.41%20.960.49
12/051,0441,0821,0441,080+3.45%80014億6664万+1.5%21.540.5
12/041,0431,0491,0431,044-0.48%1,10014億1775万-1.79%20.820.49
12/011,0681,0691,0491,049-1.22%2,60014億2454万-1.22%20.920.49
11/301,1121,1121,0561,062-4.5%2,70014億4219万-0.09%21.180.5
11/291,1221,1221,0771,112+1.37%2,80015億1009万+4.71%22.180.52
11/281,0951,1221,0951,097+0.18%1,00014億8972万+3.49%21.880.51
11/271,0961,1011,0661,095+2.24%3,00014億8701万+3.5%21.840.51
11/241,0781,0821,0631,071+1.04%1,50014億5441万+1.42%21.360.5
11/221,0521,0691,0521,0600%70014億3948万+0.47%21.140.49
11/211,0701,0701,0521,060-0.93%1,50014億3948万+0.57%21.140.49
11/201,0591,0701,0501,070+0.94%1,30014億5306万+1.42%21.340.5
11/171,0581,0601,0431,0600%1,60014億3948万+0.19%21.140.49
11/161,0461,0601,0401,060+1.63%1,60014億3948万-0.28%21.140.49
11/151,0511,0511,0241,043-1.14%2,90014億1639万-1.88%20.80.49
11/141,0381,0561,0201,055-1.22%2,20014億3269万-0.75%21.040.49
11/131,0691,0861,0531,068-2.82%6,90014億5034万+0.56%21.30.5
11/101,0871,0991,0571,099+2.61%11,10014億9244万+3.68%21.920.51
11/091,0431,0711,0311,071+2.59%5,40014億5441万+1.32%21.360.5
11/081,1181,1191,0421,044-4.04%11,30014億1775万-1.04%20.820.49
11/071,1041,1911,0711,088+1.21%15,50014億7750万+3.03%21.70.51
11/061,0551,0771,0501,075+3.37%4,60014億5985万+1.7%21.440.5
11/021,0411,0581,0351,0400%3,20014億1232万-1.79%20.740.49
11/011,0751,0751,0311,040-0.48%5,60014億1232万-2.26%20.740.49
10/311,0201,0581,0151,045+2.15%4,70014億1911万-2.15%20.840.49
10/301,0201,0231,0201,023-1.63%1,50013億8923万-4.66%20.410.48
10/271,0341,0441,0251,040+0.68%2,40014億1232万-3.53%20.740.49
10/261,0511,0511,0321,033-2.91%2,10014億281万-4.62%20.610.48
10/251,0781,0821,0531,064+1.53%1,30014億4491万-2.47%21.220.5
10/241,0681,0681,0241,048-1.23%6,00014億2318万-4.55%20.90.49
10/231,0251,0621,0131,061+2.81%7,40014億4083万-4.07%21.160.5
10/201,0411,0411,0281,032-0.86%5,30014億145万-7.28%20.590.48
10/191,0291,0551,0291,041-1.14%2,40014億1367万-7.22%20.760.49

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
12月期
2,100
210
6/9

210
6/6
950
95
10/7
2,700
27,000
9/10
--+24.32%
11/5
-30.44%
10/8
2009年
12月期
1,500
150
6/12

150
6/5

他2件
980
98
12/30
2,800
28,000
3/24
--+18.37%
5/12
-14.52%
9/7
2010年
12月期
1,130
113
4/30
550
55
11/11
2,400
24,000
12/24
15億3454万7億4690万+10.66%
4/9
-15.78%
11/12
2011年
12月期
1,260
126
3/29
610
61
12/27

61
12/26
9,500
95,000
12/26
17億1108万8億2838万+41.68%
3/28
-15.35%
8/25
2012年
12月期
1,130
113
2/29
610
61
7/25
113,100
1,131,000
3/7
15億3454万8億2838万+33.7%
2/29
-22.79%
5/15
2013年
12月期
1,900
190
10/28
710
71
6/26

71
6/25

他3件
144,400
1,444,000
10/25
25億8020万9億6418万+82.02%
10/25
-15.01%
2/4
2014年
12月期
1,750
175
7/25
1,020
102
2/4
138,500
1,385,000
7/25
23億7650万13億8516万+18.85%
9/9
-14.11%
10/16
2015年
12月期
2,000
200
6/5
1,140
114
8/25
177,000
1,770,000
6/5
27億1600万15億4812万+15.79%
2/9
-20.17%
8/24
2016年
12月期
1,550
155
2/2
1,010
101
6/24
95,600
956,000
10/31
21億490万13億7158万+9.75%
10/31
-13.72%
2/12
2017年
12月期
2,810
281
11/30
1,250
125
8/14
931,400
9,314,000
11/30
38億1598万16億9750万+40.36%
11/29
-14.58%
8/14
2018年
12月期
2,130
213
1/9
730
12/28
280,800
2,808,000
1/9
28億9254万9億9134万+12.07%
6/6
-25.1%
12/26
2019年
12月期
1,597
3/28
731
10/3

1/4
134,600
3/20
21億6872万9億9269万+68.83%
12/9
-19.63%
5/9
2020年
12月期
1,380
8/27
470
4/6
438,900
8/27
18億7404万6億3826万+45.19%
8/27
-34.82%
3/16
2021年
12月期
1,145
3/22
715
2/3
184,500
3/22
15億5491万9億7097万+36.4%
3/19
-7.18%
1/11
2022年
12月期
829
1/4
708
3/14
2,600
1/6
11億2578万9億6146万+6.15%
4/22
-5.22%
3/14
2023年
12月期
2,010
8/31
763
1/30
1,559,000
8/31
27億2958万10億3615万+77.7%
8/30
-18.61%
10/3
最新978
2024/3/18
1,80013億2812万-2.1%
999

年間値上がり率

1984/12/28 vs 1983/12/22
83%(1.83倍)
1985/12/28 vs 1984/12/28
26%(1.26倍)
1986/12/27 vs 1985/12/28
-16%(0.84倍)
1987/12/28 vs 1986/12/27
58%(1.58倍)
1988/12/28 vs 1987/12/28
68%(1.68倍)
1989/12/29 vs 1988/12/28
81%(1.81倍)
1990/12/19 vs 1989/12/29
-42%(0.58倍)
1991/12/30 vs 1990/12/19
3%(1.03倍)
1992/12/29 vs 1991/12/30
-48%(0.52倍)
1993/12/29 vs 1992/12/29
-10%(0.9倍)
1994/12/30 vs 1993/12/29
15%(1.15倍)
1995/12/29 vs 1994/12/30
18%(1.18倍)
1996/12/30 vs 1995/12/29
-33%(0.67倍)
1997/12/30 vs 1996/12/30
-56%(0.44倍)
1998/12/29 vs 1997/12/30
-30%(0.7倍)
1999/12/30 vs 1998/12/29
-7%(0.93倍)
2000/12/28 vs 1999/12/30
51%(1.51倍)
2001/12/28 vs 2000/12/28
-37%(0.63倍)
2002/12/30 vs 2001/12/28
1%(1.01倍)
2003/12/30 vs 2002/12/30
119%(2.19倍)
2004/12/29 vs 2003/12/30
-4%(0.96倍)
2005/12/30 vs 2004/12/29
88%(1.88倍)
2006/12/29 vs 2005/12/30
-19%(0.81倍)
2007/12/28 vs 2006/12/29
-29%(0.71倍)
2008/12/25 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/25
-11%(0.89倍)
2010/12/30 vs 2009/12/30
-31%(0.69倍)
2011/12/30 vs 2010/12/30
-4%(0.96倍)
2012/12/28 vs 2011/12/30
23%(1.23倍)
2013/12/30 vs 2012/12/28
35%(1.35倍)
2014/12/30 vs 2013/12/30
28%(1.28倍)
2015/12/30 vs 2014/12/30
13%(1.13倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
31%(1.31倍)
2018/12/28 vs 2017/12/29
-57%(0.43倍)
2019/12/30 vs 2018/12/28
32%(1.32倍)
2020/12/30 vs 2019/12/30
-26%(0.74倍)
2021/12/30 vs 2020/12/30
13%(1.13倍)
2022/12/29 vs 2021/12/30
-4%(0.96倍)
2023/12/29 vs 2022/12/29
25%(1.25倍)
2024/03/18 vs 2023/12/29
0%(1倍)
過去安値
470円(2020/04/06)
108%(2.08倍)
978円(3/18)