5610 大和重工

5610
2019/03/22
時価
19億円
PER 予
24.47倍
2009年以降
赤字-761.52倍
(2009-2018年)
PBR
0.76倍
2009年以降
0.37-1.44倍
(2009-2018年)
配当
0%
ROE 予
3.11%
ROA 予
1.25%
資料
Link

株価チャート

株価

3/22

前日 (3/20)
1,316
始値
1,239
高値
1,580
安値
1,226
終値 +9.8%
1,445
出来高 -26.97%
98,300

乖離率

株価(5日)
移動平均値
+19.22%
1,212
株価(25日)
移動平均値
+54.05%
938
出来高(5日)
移動平均値
+49.98%
65,540

2018/10/05~2019/03/22

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
03/221,2391,5801,2261,445+9.8%98,30019億6231万+54.05%24.470.76
03/201,2651,4281,2571,316-0.68%134,60017億8712万+43.98%22.280.69
03/191,0421,3259951,325+29.27%60,10017億9935万+47.88%22.440.7
03/189501,0259501,025+7.89%14,20013億9195万+16.74%17.360.54
03/15878975878950+8.2%20,50012億9010万+9.07%16.090.5
03/14869878869878-0.68%30011億9232万+1.39%14.870.46
03/12874885874884-0.45%50012億47万+2.2%14.970.46
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%14.970.46
03/04871879871879+0.92%20011億9368万+2.45%14.880.46
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%14.560.45
02/25880880855855-5%60011億6109万+0.83%14.480.45
02/21880900880900-1.1%60012億2220万+6.51%15.240.47
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%15.170.47
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%13.950.43
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%14.270.44
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%14.320.44
02/01846850846849+0.35%1,00011億5294万+4.43%14.380.45
01/318458498458460%50011億4886万+3.8%14.320.44
01/30848848841846+1.56%1,20011億4886万+3.17%14.320.44
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%13.880.43
01/23797822797822-0.6%30011億1627万-3.41%13.920.43
01/21835835805827+0.85%90011億2306万-3.61%140.44
01/17805837805820+2.24%60011億1356万-5.31%13.880.43
01/168058057998020%1,20010億8911万-8.24%13.580.42
01/15790814790802+1.65%1,10010億8911万-9.17%13.580.42
01/11797797780789+0.64%80010億7146万-11.74%13.360.42
01/10808808765784-1.13%2,70010億6467万-13.47%13.280.41
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%12.70.39
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
12/071,0001,0291,0001,019-0.1%1,30013億8380万-2.49%-0.54
12/061,0051,0291,0021,020+1.49%1,40013億8516万-2.49%-0.54
12/051,0131,0151,0051,005-3.55%1,10013億6479万-4.1%-0.53
12/041,0701,0701,0421,042-2.62%2,50014億1503万-0.86%-0.55
12/031,0701,0701,0701,070-1.38%30014億5306万+1.42%-0.56
11/301,0751,1141,0701,085+1.4%4,30014億7343万+2.65%-0.57
11/291,0161,1221,0161,070+2.29%16,70014億5306万+1.04%-0.56
11/289981,0479981,046+4.81%2,20014億2046万-1.51%-0.55
11/279969999959980%2,00013億5528万-6.38%-0.52
11/26995999995998+0.3%90013億5528万-6.82%-0.52
11/21985995985995+2.05%30013億5121万-7.7%-0.52
11/20989989975975-2.3%30013億2405万-10.06%-0.51
11/19981998978998+1.63%3,00013億5528万-8.36%-0.52
11/161,0001,000959982-6.3%15,70013億3355万-10.24%-0.52
11/151,0221,0481,0221,048-1.32%60014億2318万-4.81%-0.55
11/141,0921,0921,0621,062-2.84%40014億4219万-3.89%-0.56
11/121,0931,0951,0641,0930%70014億8429万-1.44%-0.57
11/081,0941,0941,0651,093+0.74%1,10014億8429万-1.71%-0.57
11/071,0881,0881,0641,085+1.97%40014億7343万-2.6%-0.57
11/061,0621,0881,0621,064-2.56%60014億4491万-4.74%-0.56
11/051,0651,0921,0651,092+2.06%40014億8293万-2.59%-0.57
11/021,0711,0711,0391,0700%80014億5306万-4.89%-0.56
11/011,0491,0701,0491,070+0.09%40014億5306万-5.23%-0.56
10/311,0691,0691,0691,069-0.09%10014億5170万-5.73%-0.56
10/301,0281,0701,0281,070+1.04%60014億5306万-5.89%-0.56
10/291,0511,0611,0511,059+0.76%1,60014億3812万-7.19%-0.56
10/261,0881,0911,0511,051-2.5%1,20014億2725万-8.13%-0.55
10/251,1011,1301,0781,078-5.77%3,00014億6392万-6.02%-0.57
10/241,1171,1441,1171,144+0.44%20015億5355万-0.44%-0.6
10/231,1261,1391,1261,139+1.61%40015億4676万-0.78%-0.6
10/221,1211,1281,1211,121-1.92%30015億2231万-2.27%-0.59
10/181,1301,1431,1301,143-1.04%20015億5219万-0.44%-0.6
10/171,1551,1551,1551,155+2.48%10015億6849万+0.7%-0.61
10/161,1221,1521,1221,127-3.18%1,10015億3046万-1.66%-0.59
10/151,1641,1641,1641,164+1.75%10015億8071万+1.48%-0.61
10/121,1171,1441,1041,144+3.62%90015億5355万-0.26%-0.6
10/111,1051,1171,1031,104-2.73%1,10014億9923万-3.75%-0.58
10/101,1511,1511,1211,135-0.61%30015億4133万-1.3%-0.6
10/051,1421,1631,1411,142-0.87%1,70015億5083万-0.78%-0.6

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1,445
2019/3/22
98,30019億6231万+54.05%
938

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)
2019/03/22 vs 2018/12/28
94%(1.94倍)
過去安値
550円(2010/11/11)
163%(2.63倍)
1,445円(3/22)