5610 大和重工

5610
2019/05/24
時価
11億円
PER 予
14.36倍
2009年以降
赤字-680.39倍
(2009-2018年)
PBR
0.45倍
2009年以降
0.37-1.44倍
(2009-2018年)
配当
0%
ROE 予
3.14%
ROA 予
1.27%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
868
始値
843
高値
864
安値
843
終値 -2.3%
848
出来高 -60.34%
2,300

乖離率

株価(5日)
移動平均値
-1.85%
864
株価(25日)
移動平均値
-13.38%
979
出来高(5日)
移動平均値
-22.3%
2,960

2018/12/10~2019/05/24

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
05/24843864843848-2.3%2,30011億5158万-13.38%14.360.45
05/23899899850868-3.56%5,80011億7874万-12.32%14.70.46
05/22865900865900+5.88%1,00012億2220万-10.18%15.240.48
05/21850865850850-0.23%1,10011億5430万-16.01%14.390.45
05/20913913842852-5.33%4,60011億5701万-16.8%14.430.45
05/17860900860900+6.51%6,00012億2220万-12.96%15.240.48
05/16913913822845-7.45%6,60011億4751万-18.98%14.310.45
05/15888913868913+2.58%1,30012億3985万-13.54%15.460.49
05/14885890851890-1.11%2,10012億862万-16.74%15.070.47
05/13916930900900-3.33%2,50012億2220万-17.28%15.240.48
05/10928938923931+1.97%2,20012億6429万-16.2%15.760.5
05/09930930889913-3.79%6,60012億3985万-19.63%15.460.49
05/081,0051,005930949-5.38%5,10012億8874万-18.26%16.070.51
05/071,0301,0309991,003-2.24%1,80013億6207万-15%16.980.53
04/261,0231,0451,0201,026-0.39%1,30013億9330万-14.21%17.370.55
04/251,0351,0601,0281,030-0.48%2,80013億9874万-15.09%17.440.55
04/241,0681,0741,0351,035-3.72%2,60014億553万-15.44%17.530.55
04/231,0611,0801,0501,075+0.94%2,40014億5985万-13.03%18.20.57
04/221,0821,0821,0651,065-2.83%1,20014億4627万-13.7%18.030.57
04/191,1101,1251,0951,096+0.37%90014億8836万-10.82%18.560.58
04/181,0881,1801,0881,092-0.73%4,90014億8293万-10.57%18.490.58
04/171,1281,1481,0681,100-4.43%5,20014億9380万-9.24%18.630.59
04/161,1571,1881,1401,151-3.03%12,70015億6305万-4.4%19.490.61
04/151,0321,1871,0041,187+12.94%20,40016億1194万-0.5%20.10.63
04/121,1321,1331,0511,051-7.4%7,00014億2725万-10.93%17.80.56
04/111,1421,1741,1261,135-1.73%4,20015億4133万-3.32%19.220.6
04/101,1071,1801,1071,155+0.09%5,40015億6849万-0.69%19.560.62
04/091,1631,1671,1111,154+0.7%8,50015億6713万+0.17%19.540.61
04/081,1011,1491,0721,146+4.09%13,70015億5626万+0.53%19.40.61
04/051,1351,1801,1001,101-3.67%16,70014億9515万-2.48%18.640.59
04/041,1711,2151,1331,143-2.31%25,80015億5219万+2.14%19.350.61
04/031,2411,2941,1651,170-4.65%19,20015億8886万+5.5%19.810.62
04/021,4221,4601,2111,227-9.45%34,50016億6626万+11.65%20.780.65
04/011,4941,5041,3451,355-8.01%22,20018億4009万+24.77%22.940.72
03/291,5201,5881,4351,473-5.58%19,00020億33万+37.92%24.940.78
03/281,5971,5971,5101,560+0.19%30,70021億1848万+49.43%26.410.83
03/271,3841,5571,3841,557+10.11%33,40021億1440万+53.4%26.360.83
03/261,3721,4251,3061,414+0.64%30,60019億2021万+43.55%23.940.75
03/251,4001,4961,3141,405-2.77%37,70019億799万+46.2%23.790.75
03/221,2391,5801,2261,445+9.8%98,30019億6231万+54.05%24.470.77
03/201,2651,4281,2571,316-0.68%134,60017億8712万+43.98%22.280.7
03/191,0421,3259951,325+29.27%60,10017億9935万+47.88%22.440.71
03/189501,0259501,025+7.89%14,20013億9195万+16.74%17.360.55
03/15878975878950+8.2%20,50012億9010万+9.07%16.090.51
03/14869878869878-0.68%30011億9232万+1.39%14.870.47
03/12874885874884-0.45%50012億47万+2.2%14.970.47
03/11888888888888+2.19%10012億590万+2.78%15.040.47
03/08865876865869-1.7%40011億8010万+0.93%14.710.46
03/05870898870884+0.57%1,30012億47万+2.79%14.970.47
03/04871879871879+0.92%20011億9368万+2.45%14.880.47
03/018718718718710%10011億8281万+1.75%14.750.46
02/28880880871871+0.11%20011億8281万+1.99%14.750.46
02/27855870855870+1.16%30011億8146万+2.11%14.730.46
02/26872872860860+0.58%60011億6788万+1.18%14.560.46
02/25880880855855-5%60011億6109万+0.83%14.480.46
02/21880900880900-1.1%60012億2220万+6.51%15.240.48
02/20910910910910+0.11%1,00012億3578万+8.2%15.410.48
02/19896912896909+1.45%60012億3442万+8.73%15.390.48
02/18884898884896+2.99%50012億1676万+7.82%15.170.48
02/15841909841870+4.57%8,80011億8146万+5.2%14.730.46
02/14821848821832+0.97%1,10011億2985万+1.22%14.090.44
02/13824824824824+1.48%10011億1899万+0.73%13.950.44
02/12844859812812-2.05%90011億269万-0.37%13.750.43
02/08856856829829-1.66%90011億2578万+2.09%14.040.44
02/07868869841843-2.66%3,70011億4479万+4.33%14.270.45
02/06852869852866-0.12%1,50011億7602万+7.58%14.660.46
02/05835867835867+2.48%60011億7738万+7.43%14.680.46
02/04848848833846-0.35%60011億4886万+4.44%14.320.45
02/01846850846849+0.35%1,00011億5294万+4.43%14.380.45
01/318458498458460%50011億4886万+3.8%14.320.45
01/30848848841846+1.56%1,20011億4886万+3.17%14.320.45
01/298338348338330%1,20011億3121万+0.97%14.10.44
01/28817833817833+0.12%40011億3121万+0.24%14.10.44
01/25823835818832+1.46%90011億2985万-0.6%14.090.44
01/24792820792820-0.24%80011億1356万-2.73%13.880.44
01/23797822797822-0.6%30011億1627万-3.41%13.920.44
01/21835835805827+0.85%90011億2306万-3.61%140.44
01/17805837805820+2.24%60011億1356万-5.31%13.880.44
01/168058057998020%1,20010億8911万-8.24%13.580.43
01/15790814790802+1.65%1,10010億8911万-9.17%13.580.43
01/11797797780789+0.64%80010億7146万-11.74%13.360.42
01/10808808765784-1.13%2,70010億6467万-13.47%13.280.42
01/09793793793793+1.93%10010億7689万-13.52%13.430.42
01/08749792738778+3.73%3,70010億5652万-16.07%13.170.41
01/07749760749750+1.63%1,00010億1850万-19.87%12.70.4
01/04742743731738-0.94%1,50010億220万-21.99%12.50.39
2018
12/28730755730745+1.78%2,90010億1171万-22.07%-0.39
12/27736762732732+0.14%7,1009億9405万-24.15%-0.39
12/26773774731731-5.43%9,0009億9269万-25.1%-0.38
12/25796815773773-15.61%8,40010億4973万-21.6%-0.41
12/21904916895916-2.14%1,60012億4392万-8.12%-0.48
12/20924936907936+1.3%1,70012億7108万-6.68%-0.49
12/19908968908924+1.65%60012億5479万-8.42%-0.49
12/18940940909909-6.1%1,30012億3442万-10.53%-0.48
12/17955969955968-0.21%40013億1454万-5.38%-0.51
12/14972972970970-0.21%1,10013億1726万-5.55%-0.51
12/13973973955972-1.32%2,40013億1997万-5.81%-0.51
12/129821,004981985+0.31%80013億3763万-4.92%-0.52
12/111,0101,010982982-3.25%30013億3355万-5.49%-0.52
12/101,0021,0211,0021,015-0.39%40013億7837万-2.68%-0.53

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
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
1,189
9/26
730
12/28
16,700
11/29
16億1466万9億9134万+7.58%
2/6
-25.1%
12/26
最新848
2019/5/24
2,30011億5158万-13.38%
979

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)
2019/05/24 vs 2018/12/28
14%(1.14倍)
過去安値
550円(2010/11/11)
54%(1.54倍)
848円(5/24)