- 5658
- 2026/09/28
- 時価
- 211億円
- PER 予
- 15.31倍
- 2010年以降
- 赤字-257.14倍
（2010-2026年） - PBR
- 0.34倍
- 2010年以降
- 0.21-0.49倍
（2010-2026年） - 配当 予
- 2.44%
- ROE 予
- 2.22%
- ROA 予
- 1.62%
- 資料
- Link
- CSV,JSON
日亜鋼業（5658）のPER（株価収益率）の推移
- 2010年3月31日
- 182.14倍
- 2011年3月31日
- 赤字
- 2012年3月30日
- 85.95倍
- 2013年3月29日
- 20.71倍
- 2014年3月31日
- 22.37倍
- 2015年3月31日
- 20.5倍
- 2016年3月31日
- 25.93倍
- 2017年3月31日
- 19.15倍
- 2018年3月30日
- 22.09倍
- 2019年3月29日
- 16.9倍
- 2020年3月31日
- 35.52倍
- 2021年3月31日
- 11.94倍
- 2022年3月31日
- 7.59倍
- 2023年3月31日
- 10.71倍
- 2024年3月29日
- 12.71倍
- 2025年3月31日
- 13.79倍
- 2026年3月31日
- 16.47倍
2026/04/30～2026/09/28
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/28 | 408 | 410 | 406 | 409 | +0.25% | 14,600 | - | +0.99% | - | - |
| 09/25 | 410 | 410 | 406 | 408 | -0.49% | 16,000 | - | +0.74% | - | - |
| 09/24 | 414 | 414 | 405 | 410 | 0% | 27,600 | - | +1.49% | - | - |
| 09/18 | 410 | 410 | 406 | 410 | +1.49% | 24,000 | - | +1.74% | - | - |
| 09/17 | 402 | 405 | 402 | 404 | +0.5% | 12,500 | - | +0.5% | - | - |
| 09/16 | 403 | 404 | 398 | 402 | -0.25% | 31,300 | - | 0% | - | - |
| 09/15 | 403 | 403 | 400 | 403 | +0.25% | 7,400 | - | +0.5% | - | - |
| 09/14 | 397 | 402 | 397 | 402 | +1.26% | 25,000 | - | +0.5% | - | - |
| 09/11 | 399 | 402 | 395 | 397 | -1.24% | 50,300 | - | -0.5% | - | - |
| 09/10 | 400 | 405 | 398 | 402 | +0.25% | 32,600 | - | +0.75% | - | - |
| 09/09 | 399 | 401 | 397 | 401 | +0.25% | 15,900 | - | +0.75% | - | - |
| 09/08 | 406 | 406 | 400 | 400 | -1.48% | 32,900 | - | +0.76% | - | - |
| 09/07 | 408 | 411 | 406 | 406 | -0.98% | 19,300 | - | +2.53% | - | - |
| 09/04 | 408 | 412 | 404 | 410 | +0.24% | 28,900 | - | +4.06% | - | - |
| 09/03 | 406 | 409 | 403 | 409 | +1.74% | 10,500 | - | +4.07% | - | - |
| 09/02 | 402 | 403 | 400 | 402 | -0.5% | 38,200 | - | +2.55% | - | - |
| 09/01 | 407 | 408 | 397 | 404 | -0.74% | 77,500 | - | +3.59% | - | - |
| 08/31 | 408 | 412 | 405 | 407 | -0.49% | 25,400 | - | +4.63% | - | - |
| 08/28 | 407 | 409 | 406 | 409 | +0.49% | 13,500 | - | +5.68% | - | - |
| 08/27 | 405 | 408 | 405 | 407 | +0.49% | 6,900 | - | +5.44% | - | - |
| 08/26 | 407 | 407 | 403 | 405 | +0.25% | 15,500 | - | +5.19% | - | - |
| 08/25 | 406 | 409 | 401 | 404 | -0.49% | 17,700 | - | +5.48% | - | - |
| 08/24 | 402 | 408 | 401 | 406 | +1% | 49,400 | - | +6.28% | - | - |
| 08/21 | 401 | 403 | 400 | 402 | +0.25% | 24,800 | - | +5.79% | - | - |
| 08/20 | 404 | 404 | 400 | 401 | -0.5% | 36,000 | - | +6.08% | - | - |
| 08/19 | 397 | 405 | 395 | 403 | +1% | 81,900 | - | +7.18% | - | - |
| 08/18 | 390 | 399 | 390 | 399 | +2.57% | 90,200 | - | +6.68% | - | - |
| 08/17 | 385 | 392 | 385 | 389 | +1.3% | 53,500 | - | +4.29% | - | - |
| 08/14 | 384 | 385 | 381 | 384 | 0% | 16,100 | - | +3.5% | - | - |
| 08/13 | 384 | 386 | 379 | 384 | 0% | 62,400 | - | +3.78% | - | - |
| 08/12 | 383 | 388 | 378 | 384 | +0.26% | 94,000 | - | +4.07% | - | - |
| 08/10 | 381 | 384 | 378 | 383 | +0.26% | 47,300 | - | +4.08% | - | - |
| 08/07 | 382 | 383 | 378 | 382 | 0% | 32,000 | - | +4.09% | - | - |
| 08/06 | 384 | 389 | 379 | 382 | 0% | 56,300 | - | +4.37% | - | - |
| 08/05 | 370 | 384 | 370 | 382 | +2.69% | 117,700 | - | +4.95% | - | - |
| 08/04 | 372 | 372 | 370 | 372 | 0% | 5,700 | - | +2.48% | - | - |
| 08/03 | 377 | 377 | 368 | 372 | -1.59% | 42,900 | - | +2.76% | - | - |
| 07/31 | 377 | 381 | 370 | 378 | +0.53% | 110,800 | - | +4.71% | - | - |
| 07/30 | 372 | 378 | 370 | 376 | +1.35% | 39,200 | - | +4.44% | - | - |
| 07/29 | 371 | 372 | 370 | 371 | 0% | 3,400 | - | +3.34% | - | - |
| 07/28 | 371 | 372 | 368 | 371 | 0% | 19,900 | - | +3.63% | - | - |
| 07/27 | 371 | 374 | 370 | 371 | +0.27% | 10,000 | - | +3.63% | - | - |
| 07/24 | 374 | 374 | 369 | 370 | -1.33% | 23,400 | - | +3.64% | - | - |
| 07/23 | 373 | 376 | 369 | 375 | +0.54% | 20,000 | - | +5.34% | - | - |
| 07/22 | 370 | 373 | 367 | 373 | +1.36% | 58,500 | - | +5.07% | - | - |
| 07/21 | 369 | 369 | 363 | 368 | +1.66% | 85,400 | - | +3.95% | - | - |
| 07/17 | 359 | 362 | 358 | 362 | +0.56% | 50,500 | - | +2.26% | - | - |
| 07/16 | 360 | 363 | 359 | 360 | +0.28% | 32,300 | - | +1.98% | - | - |
| 07/15 | 356 | 360 | 356 | 359 | +0.84% | 33,300 | - | +1.99% | - | - |
| 07/14 | 356 | 359 | 355 | 356 | -0.28% | 48,800 | - | +1.14% | - | - |
| 07/13 | 351 | 357 | 351 | 357 | +1.42% | 13,700 | - | +1.42% | - | - |
| 07/10 | 352 | 352 | 351 | 352 | 0% | 3,200 | - | +0.28% | - | - |
| 07/09 | 353 | 353 | 349 | 352 | -0.56% | 7,800 | - | 0% | - | - |
| 07/08 | 356 | 356 | 353 | 354 | -0.56% | 17,600 | - | +0.57% | - | - |
| 07/07 | 355 | 357 | 355 | 356 | -0.28% | 4,000 | - | +1.42% | - | - |
| 07/06 | 355 | 357 | 351 | 357 | 0% | 14,100 | - | +1.71% | - | - |
| 07/03 | 360 | 360 | 351 | 357 | -0.28% | 56,400 | - | +1.42% | - | - |
| 07/02 | 352 | 360 | 348 | 358 | +1.7% | 104,500 | - | +1.7% | - | - |
| 07/01 | 350 | 353 | 345 | 352 | 0% | 39,300 | - | 0% | - | - |
| 06/30 | 345 | 352 | 344 | 352 | +2.03% | 17,800 | - | 0% | - | - |
| 06/29 | 346 | 349 | 337 | 345 | -0.29% | 27,800 | - | -2.27% | - | - |
| 06/26 | 349 | 353 | 342 | 346 | -1.14% | 35,000 | - | -1.98% | - | - |
| 06/25 | 350 | 355 | 348 | 350 | +0.29% | 24,400 | - | -1.13% | - | - |
| 06/24 | 354 | 357 | 349 | 349 | -1.97% | 15,600 | - | -1.41% | - | - |
| 06/23 | 353 | 356 | 345 | 356 | +0.28% | 28,600 | - | +0.56% | - | - |
| 06/22 | 355 | 355 | 348 | 355 | +0.28% | 27,900 | - | +0.57% | - | - |
| 06/19 | 356 | 356 | 348 | 354 | +1.14% | 20,800 | - | +0.28% | - | - |
| 06/18 | 349 | 351 | 344 | 350 | +0.29% | 15,500 | - | -0.85% | - | - |
| 06/17 | 351 | 351 | 346 | 349 | 0% | 9,500 | - | -1.13% | - | - |
| 06/16 | 355 | 355 | 348 | 349 | -1.13% | 10,900 | - | -1.13% | - | - |
| 06/15 | 353 | 354 | 349 | 353 | +1.73% | 13,900 | - | 0% | - | - |
| 06/12 | 345 | 351 | 345 | 347 | +1.17% | 13,600 | - | -1.98% | - | - |
| 06/11 | 350 | 350 | 340 | 343 | -2% | 30,500 | - | -3.11% | - | - |
| 06/10 | 348 | 352 | 347 | 350 | +0.29% | 12,400 | - | -1.41% | - | - |
| 06/09 | 354 | 354 | 346 | 349 | -0.85% | 23,100 | - | -1.97% | - | - |
| 06/08 | 355 | 355 | 347 | 352 | -0.85% | 17,800 | - | -1.12% | - | - |
| 06/05 | 353 | 358 | 353 | 355 | +0.85% | 9,700 | - | -0.56% | - | - |
| 06/04 | 352 | 353 | 350 | 352 | +0.28% | 9,900 | - | -1.68% | - | - |
| 06/03 | 355 | 355 | 351 | 351 | -0.28% | 22,100 | - | -2.23% | - | - |
| 06/02 | 370 | 370 | 345 | 352 | -3.56% | 63,800 | - | -2.22% | - | - |
| 06/01 | 367 | 370 | 361 | 365 | 0% | 35,800 | - | +1.11% | - | - |
| 05/29 | 358 | 367 | 356 | 365 | +1.39% | 30,900 | - | +0.83% | - | - |
| 05/28 | 360 | 361 | 357 | 360 | 0% | 11,900 | - | -0.83% | - | - |
| 05/27 | 365 | 367 | 360 | 360 | -0.28% | 8,500 | - | -1.1% | - | - |
| 05/26 | 355 | 361 | 353 | 361 | 0% | 22,700 | - | -0.82% | - | - |
| 05/25 | 353 | 361 | 353 | 361 | +1.69% | 33,600 | - | -1.1% | - | - |
| 05/22 | 347 | 355 | 347 | 355 | +2.6% | 24,900 | - | -2.74% | - | - |
| 05/21 | 350 | 352 | 346 | 346 | -0.57% | 30,200 | - | -5.46% | - | - |
| 05/20 | 351 | 352 | 345 | 348 | 0% | 39,900 | - | -5.18% | - | - |
| 05/19 | 348 | 350 | 346 | 348 | -0.29% | 30,200 | - | -5.43% | - | - |
| 05/18 | 349 | 349 | 345 | 349 | +0.58% | 17,400 | - | -5.42% | - | - |
| 05/15 | 344 | 362 | 344 | 347 | 0% | 28,800 | - | -6.22% | - | - |
| 05/14 | 364 | 364 | 346 | 347 | -2.8% | 49,400 | - | -6.47% | - | - |
| 05/13 | 352 | 360 | 352 | 357 | +0.28% | 24,800 | - | -4.03% | - | - |
| 05/12 | 361 | 361 | 352 | 356 | -1.66% | 26,000 | - | -4.3% | - | - |
| 05/11 | 366 | 366 | 359 | 362 | -1.36% | 31,800 | - | -2.69% | - | - |
| 05/08 | 369 | 375 | 364 | 367 | 0% | 50,600 | - | -1.61% | - | - |
| 05/07 | 364 | 368 | 361 | 367 | +1.66% | 32,100 | - | -1.34% | - | - |
| 05/01 | 367 | 368 | 357 | 361 | -1.63% | 29,000 | - | -3.22% | - | - |
| 04/30 | 378 | 378 | 367 | 367 | -2.91% | 43,400 | - | -1.61% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2010年 3月期 | 360 8/31 | 205 2/26 | 187,000 2/9 | 257.14 | 146.43 | 0.47 | 0.27 | - | - | 182.14倍 3/31 |
| 2011年 3月期 | 279 4/27 4/26 | 161 3/15 | 339,000 5/31 | 赤字 | 赤字 | 0.37 | 0.21 | 144億3977万 | 83億3263万 | 赤字 3/31 |
| 2012年 3月期 | 247 4/5 | 175 8/9 | 157,000 4/5 | 102.07 | 72.31 | 0.33 | 0.23 | 127億8360万 | 90億5720万 | 85.95倍 3/30 |
| 2013年 3月期 | 293 3/29 | 177 10/15 | 121,000 11/7 | 21.14 | 12.77 | 0.38 | 0.23 | 151億6435万 | 91億6071万 | 20.71倍 3/29 |
| 2014年 3月期 | 415 12/30 12/26 | 264 4/2 | 265,000 3/18 | 31.9 | 20.29 | 0.49 | 0.31 | 214億7852万 | 136億6344万 | 22.37倍 3/31 |
| 2015年 3月期 | 353 11/20 | 259 5/12 | 246,000 5/12 | 21.6 | 15.85 | 0.4 | 0.3 | 182億6968万 | 134億466万 | 20.5倍 3/31 |
| 2016年 3月期 | 347 4/23 4/21 他2件 | 222 2/15 | 184,100 12/21 | 37.03 | 23.69 | 0.41 | 0.26 | 179億5915万 | 114億8971万 | 25.93倍 3/31 |
| 2017年 3月期 | 319 12/12 | 201 6/24 | 373,500 1/31 | 22.46 | 14.15 | 0.36 | 0.23 | 165億999万 | 104億285万 | 19.15倍 3/31 |
| 2018年 3月期 | 396 1/30 | 240 4/19 | 285,500 10/16 | 25.06 | 15.19 | 0.44 | 0.27 | 204億9516万 | 124億2131万 | 22.09倍 3/30 |
| 2019年 3月期 | 406 3/13 | 245 12/26 | 2,438,200 3/13 | 20.06 | 12.1 | 0.46 | 0.28 | 210億1272万 | 126億8009万 | 16.9倍 3/29 |
| 2020年 3月期 | 385 1/28 | 206 3/13 | 568,100 4/18 | 48.49 | 25.94 | 0.43 | 0.23 | 199億2585万 | 106億6162万 | 35.52倍 3/31 |
| 2021年 3月期 | 334 3/17 | 226 4/6 | 237,200 3/17 | 12.12 | 8.2 | 0.36 | 0.24 | 172億8632万 | 116億9673万 | 11.94倍 3/31 |
| 2022年 3月期 | 337 4/5 | 255 3/8 | 361,100 1/17 | 9.51 | 7.19 | 0.35 | 0.26 | 174億4159万 | 131億9764万 | 7.59倍 3/31 |
| 2023年 3月期 | 324 3/7 | 222 10/28 | 408,400 3/7 | 11.76 | 8.06 | 0.32 | 0.22 | 167億6877万 | 114億8971万 | 10.71倍 3/31 |
| 2024年 3月期 | 360 2/26 | 280 10/24 | 734,700 5/31 | 13.75 | 10.69 | 0.33 | 0.26 | 186億3197万 | 144億9153万 | 12.71倍 3/29 |
| 2025年 3月期 | 343 2/18 | 257 8/5 | 471,100 1/30 | 15.26 | 11.43 | 0.31 | 0.23 | 177億5212万 | 133億115万 | 13.79倍 3/31 |
| 2026年 3月期 | 422 2/26 | 275 4/7 | 722,900 2/3 | 18.99 | 12.38 | 0.36 | 0.23 | 218億4081万 | 142億3275万 | 16.47倍 3/31 |
| 最新 | 409 2026/9/28 | 14,600 | - | - | 211億6799万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
