東邦亜鉛（5707）のPER（株価収益率）の推移
- 2010年3月31日
- 13.4倍
- 2011年3月31日
- 6.99倍
- 2012年3月30日
- 50.42倍
- 2013年3月29日
- 赤字
- 2014年3月31日
- 25.45倍
- 2015年3月31日
- 18.76倍
- 2016年3月31日
- 赤字
- 2017年3月31日
- 8.41倍
- 2018年3月30日
- 6.62倍
- 2019年3月29日
- 赤字
- 2020年3月31日
- 赤字
- 2021年3月31日
- 5.89倍
- 2022年3月31日
- 5.05倍
- 2023年3月31日
- 34.8倍
- 2024年3月29日
- 赤字
- 2025年3月31日
- 赤字
2025/10/07～2026/03/06
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 | ||||||||||
| 03/06 | 1,529 | 1,550 | 1,462 | 1,517 | -3.19% | 544,300 | 206億923万 | -6.42% | 7.63 | 7.69 |
| 03/05 | 1,580 | 1,587 | 1,507 | 1,567 | +8.22% | 688,600 | 212億8851万 | -4.1% | 7.88 | 7.94 |
| 03/04 | 1,575 | 1,630 | 1,430 | 1,448 | -10.51% | 1,282,100 | 196億7183万 | -11.92% | 7.28 | 7.34 |
| 03/03 | 1,681 | 1,761 | 1,618 | 1,618 | -8.12% | 1,074,500 | 219億8137万 | -2.65% | 8.14 | 8.2 |
| 03/02 | 1,870 | 1,899 | 1,711 | 1,761 | +0.63% | 1,718,500 | 239億2410万 | +5.64% | 8.86 | 8.92 |
| 02/27 | 1,673 | 1,847 | 1,668 | 1,750 | +0.81% | 1,576,500 | 237億7466万 | +5.36% | 8.8 | 8.87 |
| 02/26 | 1,719 | 1,835 | 1,693 | 1,736 | +3.09% | 1,712,500 | 235億8446万 | +4.58% | 8.73 | 8.8 |
| 02/25 | 1,512 | 1,740 | 1,494 | 1,684 | +9.85% | 1,811,100 | 228億7801万 | +1.14% | 8.47 | 8.53 |
| 02/24 | 1,544 | 1,618 | 1,521 | 1,533 | -0.9% | 735,000 | 208億2660万 | -8.7% | 7.71 | 7.77 |
| 02/20 | 1,620 | 1,634 | 1,528 | 1,547 | -4.98% | 569,000 | 210億1680万 | -9.27% | 7.78 | 7.84 |
| 02/19 | 1,665 | 1,680 | 1,600 | 1,628 | +0.18% | 585,700 | 221億1722万 | -5.62% | 8.19 | 8.25 |
| 02/18 | 1,580 | 1,689 | 1,553 | 1,625 | +1.63% | 917,400 | 220億7647万 | -5.85% | 8.17 | 8.23 |
| 02/17 | 1,683 | 1,689 | 1,583 | 1,599 | -6.44% | 1,091,800 | 217億2324万 | -6.82% | 8.04 | 8.1 |
| 02/16 | 1,661 | 1,826 | 1,659 | 1,709 | +5.1% | 2,423,600 | 232億1765万 | +0.89% | 8.59 | 8.66 |
| 02/13 | 1,662 | 1,740 | 1,600 | 1,626 | -5.08% | 1,103,600 | 220億9005万 | -2.4% | 8.18 | 8.24 |
| 02/12 | 1,721 | 1,790 | 1,675 | 1,713 | -0.06% | 1,360,000 | 232億7199万 | +4.26% | 8.61 | 8.68 |
| 02/10 | 1,551 | 1,724 | 1,551 | 1,714 | +11.59% | 1,567,600 | 232億8558万 | +6.06% | 8.62 | 8.68 |
| 02/09 | 1,549 | 1,578 | 1,487 | 1,536 | +0.07% | 940,100 | 208億6736万 | -3.15% | 7.72 | 7.78 |
| 02/06 | 1,473 | 1,550 | 1,445 | 1,535 | +0.33% | 1,139,500 | 208億5377万 | -1.98% | 7.72 | 7.78 |
| 02/05 | 1,581 | 1,630 | 1,505 | 1,530 | -6.31% | 1,128,100 | 207億8584万 | -1.23% | 7.69 | 7.75 |
| 02/04 | 1,541 | 1,666 | 1,534 | 1,633 | +5.56% | 1,421,100 | 221億8515万 | +7.01% | 8.21 | 8.27 |
| 02/03 | 1,605 | 1,614 | 1,464 | 1,547 | +0.91% | 1,735,700 | 210億1680万 | +3.41% | 7.78 | 7.84 |
| 02/02 | 1,580 | 1,655 | 1,532 | 1,533 | -7.65% | 2,304,200 | 208億2660万 | +4% | 7.71 | 7.77 |
| 01/30 | 1,751 | 1,770 | 1,621 | 1,660 | -7.16% | 2,033,100 | 225億5196万 | +14.56% | 8.35 | 8.41 |
| 01/29 | 1,850 | 1,931 | 1,747 | 1,788 | -2.19% | 2,272,300 | 242億9091万 | +26.18% | 8.99 | 9.06 |
| 01/28 | 1,833 | 1,914 | 1,806 | 1,828 | +0.61% | 3,198,300 | 248億3433万 | +32.85% | 9.19 | 9.26 |
| 01/27 | 1,849 | 1,925 | 1,786 | 1,817 | -4.57% | 3,628,100 | 246億8489万 | +36.21% | 9.14 | 9.21 |
| 01/26 | 1,757 | 1,978 | 1,690 | 1,904 | +10.06% | 9,281,200 | 258億6683万 | +47.37% | 9.57 | 9.65 |
| 01/23 | 1,608 | 1,840 | 1,588 | 1,730 | +7.45% | 6,557,700 | 235億295万 | +38.84% | 8.7 | 8.76 |
| 01/22 | 1,757 | 1,792 | 1,535 | 1,610 | -7.04% | 2,839,200 | 218億7268万 | +33.17% | 8.1 | 8.16 |
| 01/21 | 1,738 | 1,827 | 1,714 | 1,732 | -6.98% | 3,008,700 | 235億3012万 | +47.4% | 8.71 | 8.77 |
| 01/20 | 1,980 | 2,089 | 1,729 | 1,862 | -8.05% | 7,273,600 | 252億9624万 | +64.2% | 9.36 | 9.43 |
| 01/19 | 2,087 | 2,199 | 1,992 | 2,025 | -7.41% | 7,640,600 | 275億1068万 | +86.12% | 10.18 | 10.26 |
| 01/16 | 2,359 | 2,510 | 1,760 | 2,187 | +6.22% | 21,182,200 | 297億1153万 | +111.3% | 11 | 11.08 |
| 01/15 | 1,964 | 2,059 | 1,891 | 2,059 | +24.11% | 3,490,500 | 279億7258万 | +110.96% | 10.35 | 10.43 |
| 01/14 | 1,629 | 1,659 | 1,511 | 1,659 | +22.08% | 2,253,300 | 225億3837万 | +79.74% | 8.34 | 8.41 |
| 01/13 | 1,179 | 1,359 | 1,136 | 1,359 | +28.33% | 7,104,900 | 184億6272万 | +53.39% | 6.83 | 6.89 |
| 01/09 | 1,004 | 1,074 | 997 | 1,059 | +6.43% | 2,257,100 | 143億8706万 | +23.28% | 5.33 | 5.37 |
| 01/08 | 1,031 | 1,057 | 986 | 995 | -5.24% | 1,909,900 | 135億1759万 | +17.75% | 5 | 5.04 |
| 01/07 | 1,075 | 1,098 | 1,011 | 1,050 | -0.1% | 3,041,700 | 142億6479万 | +25.9% | 5.28 | 5.32 |
| 01/06 | 997 | 1,064 | 996 | 1,051 | +8.02% | 3,508,500 | 142億7838万 | +28.01% | 5.29 | 5.32 |
| 01/05 | 1,088 | 1,093 | 966 | 973 | -5.81% | 2,504,400 | 132億1871万 | +20.57% | 4.89 | 4.93 |
| 2025 | ||||||||||
| 12/30 | 995 | 1,123 | 965 | 1,033 | -6.01% | 8,902,600 | 140億3384万 | +29.61% | 5.19 | 5.23 |
| 12/29 | 1,039 | 1,099 | 1,013 | 1,099 | +15.81% | 1,243,400 | 149億3048万 | +40.36% | 5.53 | 5.57 |
| 12/26 | 900 | 1,000 | 898 | 949 | +5.44% | 4,175,000 | 128億9265万 | +23.73% | 4.77 | 4.81 |
| 12/25 | 1,007 | 1,020 | 883 | 900 | -9.82% | 3,902,200 | 122億2696万 | +18.73% | 4.53 | 4.56 |
| 12/24 | 906 | 1,035 | 904 | 998 | +9.91% | 4,631,900 | 135億5834万 | +33.24% | 5.02 | 5.06 |
| 12/23 | 841 | 953 | 839 | 908 | +8.1% | 2,236,400 | 123億3565万 | +23.2% | 4.57 | 4.6 |
| 12/22 | 790 | 863 | 784 | 840 | +7.42% | 798,900 | 114億1183万 | +15.54% | 4.22 | 4.26 |
| 12/19 | 761 | 785 | 751 | 782 | +3.3% | 251,500 | 106億2387万 | +8.61% | 3.93 | 3.96 |
| 12/18 | 765 | 777 | 754 | 757 | -1.82% | 162,600 | 102億8423万 | +5.73% | 3.81 | 3.84 |
| 12/17 | 740 | 776 | 734 | 771 | +2.8% | 325,400 | 104億7443万 | +7.98% | 3.88 | 3.91 |
| 12/16 | 810 | 810 | 741 | 750 | -7.29% | 523,100 | 101億8914万 | +5.49% | 3.77 | 3.8 |
| 12/15 | 761 | 820 | 750 | 809 | +5.61% | 682,000 | 109億9068万 | +14.27% | 4.07 | 4.1 |
| 12/12 | 715 | 768 | 712 | 766 | +9.43% | 598,100 | 104億650万 | +9.12% | 3.85 | 3.88 |
| 12/11 | 729 | 729 | 698 | 700 | -3.45% | 167,700 | 95億986万 | +0.29% | 3.52 | 3.55 |
| 12/10 | 715 | 745 | 714 | 725 | +3.13% | 338,900 | 98億4950万 | +4.17% | 3.65 | 3.67 |
| 12/09 | 702 | 711 | 692 | 703 | -0.85% | 146,500 | 95億5062万 | +1.3% | 3.54 | 3.56 |
| 12/08 | 720 | 728 | 707 | 709 | -1.53% | 117,800 | 96億3213万 | +2.31% | 3.57 | 3.59 |
| 12/05 | 732 | 737 | 716 | 720 | -2.31% | 191,900 | 97億8157万 | +3.9% | 3.62 | 3.65 |
| 12/04 | 697 | 740 | 697 | 737 | +5.89% | 285,300 | 100億1252万 | +6.66% | 3.71 | 3.73 |
| 12/03 | 693 | 705 | 693 | 696 | +0.43% | 133,400 | 94億5552万 | +0.87% | 3.5 | 3.53 |
| 12/02 | 724 | 726 | 693 | 693 | -4.41% | 228,000 | 94億1476万 | +0.14% | 3.48 | 3.51 |
| 12/01 | 748 | 748 | 721 | 725 | -0.68% | 237,200 | 98億4950万 | +4.47% | 3.65 | 3.67 |
| 11/28 | 704 | 730 | 704 | 730 | +3.11% | 174,900 | 99億1743万 | +5.34% | 3.67 | 3.7 |
| 11/27 | 722 | 723 | 705 | 708 | -1.67% | 131,500 | 96億1854万 | +2.16% | 3.56 | 3.59 |
| 11/26 | 690 | 720 | 690 | 720 | +4.5% | 248,600 | 97億8157万 | +3.9% | 3.62 | 3.65 |
| 11/25 | 695 | 695 | 664 | 689 | -1.57% | 245,300 | 93億6042万 | -0.43% | 3.46 | 3.49 |
| 11/21 | 705 | 710 | 687 | 700 | -2.78% | 262,100 | 95億986万 | +1.01% | 3.52 | 3.55 |
| 11/20 | 697 | 720 | 692 | 720 | +6.19% | 370,000 | 97億8157万 | +3.9% | 3.62 | 3.65 |
| 11/19 | 687 | 698 | 666 | 678 | 0% | 210,600 | 92億1098万 | -2.02% | 3.41 | 3.43 |
| 11/18 | 660 | 694 | 660 | 678 | +2.42% | 292,800 | 92億1098万 | -2.16% | 3.41 | 3.43 |
| 11/17 | 673 | 679 | 662 | 662 | -0.6% | 261,200 | 89億9361万 | -4.47% | 3.33 | 3.35 |
| 11/14 | 667 | 684 | 649 | 666 | -4.45% | 496,000 | 90億4795万 | -4.31% | 3.35 | 3.37 |
| 11/13 | 712 | 713 | 690 | 697 | -1.55% | 252,000 | 94億6910万 | -0.29% | 3.51 | 3.53 |
| 11/12 | 682 | 708 | 674 | 708 | +5.04% | 277,300 | 96億1854万 | +1.29% | 3.56 | 3.59 |
| 11/11 | 680 | 681 | 665 | 674 | -0.59% | 117,900 | 91億5664万 | -3.58% | 3.39 | 3.41 |
| 11/10 | 663 | 682 | 656 | 678 | +2.88% | 132,400 | 92億1098万 | -3.14% | 3.41 | 3.43 |
| 11/07 | 665 | 666 | 650 | 659 | -2.23% | 150,900 | 89億5285万 | -5.86% | 3.31 | 3.34 |
| 11/06 | 666 | 676 | 658 | 674 | +2.12% | 157,900 | 91億5664万 | -3.58% | 3.39 | 3.41 |
| 11/05 | 670 | 670 | 640 | 660 | -2.08% | 229,100 | 89億6644万 | -5.44% | 3.32 | 3.34 |
| 11/04 | 669 | 680 | 660 | 674 | 0% | 222,700 | 91億5664万 | -3.3% | 3.39 | 3.41 |
| 10/31 | 698 | 706 | 670 | 674 | -3.02% | 215,300 | 91億5664万 | -3.3% | 3.39 | 3.41 |
| 10/30 | 694 | 699 | 683 | 695 | +1.31% | 203,900 | 94億4193万 | -0.29% | 3.5 | 3.52 |
| 10/29 | 705 | 710 | 686 | 686 | -2.28% | 141,100 | 93億1966万 | -1.29% | 3.45 | 3.48 |
| 10/28 | 731 | 731 | 697 | 702 | -5.26% | 233,800 | 95億3703万 | +1.15% | 3.53 | 3.56 |
| 10/27 | 741 | 749 | 733 | 741 | -0.4% | 184,600 | 100億6687万 | +6.93% | 3.73 | 3.75 |
| 10/24 | 725 | 760 | 725 | 744 | +4.35% | 374,400 | 101億762万 | +7.83% | 3.74 | 3.77 |
| 10/23 | 712 | 718 | 701 | 713 | -0.14% | 144,100 | 96億8647万 | +3.78% | 3.59 | 3.61 |
| 10/22 | 702 | 718 | 694 | 714 | +0.56% | 125,900 | 97億6万 | +4.08% | 3.59 | 3.62 |
| 10/21 | 713 | 730 | 707 | 710 | -0.7% | 278,000 | 96億4571万 | +3.95% | 3.57 | 3.6 |
| 10/20 | 705 | 716 | 701 | 715 | +2.88% | 115,100 | 97億1364万 | +5.15% | 3.6 | 3.62 |
| 10/17 | 700 | 704 | 691 | 695 | -1.7% | 93,000 | 94億4193万 | +2.66% | 3.5 | 3.52 |
| 10/16 | 714 | 714 | 703 | 707 | +0.43% | 98,900 | 96億496万 | +4.74% | 3.56 | 3.58 |
| 10/15 | 693 | 712 | 693 | 704 | +2.33% | 125,900 | 95億6420万 | +4.61% | 3.54 | 3.57 |
| 10/14 | 689 | 712 | 680 | 688 | -1.15% | 244,700 | 93億4683万 | +2.53% | 3.46 | 3.49 |
| 10/10 | 705 | 716 | 692 | 696 | -4.4% | 217,700 | 94億5552万 | +4.04% | 3.5 | 3.53 |
| 10/09 | 737 | 737 | 718 | 728 | +0.14% | 134,100 | 98億9025万 | +8.98% | 3.66 | 3.69 |
| 10/08 | 705 | 742 | 702 | 727 | +4.01% | 404,400 | 98億7667万 | +9.16% | 3.66 | 3.68 |
| 10/07 | 719 | 725 | 698 | 699 | -3.19% | 259,400 | 94億9627万 | +5.27% | 3.52 | 3.54 |
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 | 5,290 529 9/10 | 2,490 249 4/1 | 864,800 8,648,000 5/29 | 15.44 | 7.27 | 1.31 | 0.61 | - | - | 13.4倍 3/31 |
| 2011年 3月期 | 4,920 492 4/8 | 2,870 287 8/27 287 8/25 | 595,500 5,955,000 3/29 | 8.86 | 5.17 | 1.11 | 0.65 | 668億4076万 | 389億9044万 | 6.99倍 3/31 |
| 2012年 3月期 | 4,490 449 5/2 | 2,660 266 10/4 | 726,500 7,265,000 5/12 | 60.69 | 35.96 | 1 | 0.59 | 609億9899万 | 361億3748万 | 50.42倍 3/30 |
| 2013年 3月期 | 4,190 419 2/5 419 2/4 | 2,330 233 8/7 | 465,500 4,655,000 3/8 | 赤字 | 赤字 | 1.01 | 0.56 | 569億2333万 | 316億5426万 | 赤字 3/29 |
| 2014年 3月期 | 4,160 416 5/22 | 2,610 261 6/27 | 385,600 3,856,000 3/24 | 33.83 | 21.22 | 0.95 | 0.59 | 565億1577万 | 354億5821万 | 25.45倍 3/31 |
| 2015年 3月期 | 5,160 516 8/5 | 3,010 301 4/14 301 4/11 | 494,600 4,946,000 7/9 | 25.55 | 14.9 | 1.09 | 0.63 | 701億129万 | 408億9242万 | 18.76倍 3/31 |
| 2016年 3月期 | 5,010 501 5/14 | 2,140 214 1/21 | 705,900 7,059,000 2/9 | 赤字 | 赤字 | 1.54 | 0.66 | 680億6346万 | 290億7301万 | 赤字 3/31 |
| 2017年 3月期 | 6,450 645 2/21 | 2,400 240 4/8 | 749,000 7,490,000 2/7 | 9.94 | 3.7 | 1.69 | 0.63 | 876億2661万 | 326億525万 | 8.41倍 3/31 |
| 2018年 3月期 | 6,880 2/2 1/12 | 4,080 408 5/18 | 1,420,800 2/26 | 9.01 | 5.34 | 1.5 | 0.89 | 934億6838万 | 554億2892万 | 6.62倍 3/30 |
| 2019年 3月期 | 5,400 4/19 | 3,010 2/15 | 874,300 10/24 | 赤字 | 赤字 | 1.32 | 0.74 | 733億6181万 | 408億9241万 | 赤字 3/29 |
| 2020年 3月期 | 3,490 4/8 | 1,131 3/17 | 913,500 8/13 | 赤字 | 赤字 | 1.31 | 0.42 | 474億1346万 | 153億6522万 | 赤字 3/31 |
| 2021年 3月期 | 2,666 12/21 | 1,064 4/6 | 1,000,600 12/22 | 6.57 | 2.62 | 0.87 | 0.35 | 362億1899万 | 144億5499万 | 5.89倍 3/31 |
| 2022年 3月期 | 3,670 10/19 | 1,785 6/21 | 2,110,100 10/18 | 6.29 | 3.06 | 1.08 | 0.53 | 498億5886万 | 242億5015万 | 5.05倍 3/31 |
| 2023年 3月期 | 3,215 4/18 | 1,958 3/23 | 2,318,000 3/31 | 54.98 | 33.48 | 0.86 | 0.53 | 436億7745万 | 266億45万 | 34.8倍 3/31 |
| 2024年 3月期 | 2,056 4/3 | 990 3/5 3/4 | 989,000 11/14 | 赤字 | 赤字 | 10.32 | 4.97 | 279億3183万 | 134億4966万 | 赤字 3/29 |
| 2025年 3月期 | 1,183 4/1 | 504 1/17 | 1,493,600 8/14 | 赤字 | 赤字 | 1.59 | 0.68 | 160億7167万 | 68億4710万 | 赤字 3/31 |
| 最新 | 1,517 2026/3/6 | 544,300 | 7.63 予想 | 7.69 実績 | 206億923万 | - | ||||
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。
