5901 東洋製罐グループ HD

5901
2024/04/12
時価
4222億円
PER 予
17.01倍
2010年以降
赤字-101.94倍
(2010-2023年)
PBR
0.64倍
2010年以降
0.28-0.83倍
(2010-2023年)
配当 予
3.75%
ROE 予
3.74%
ROA 予
2.05%
資料
Link
CSV,JSON

株価チャート

株価

4/12

前日 (4/11)
2,440
始値
2,438
高値
2,441
安値
2,397
終値 -1.6%
2,401
出来高 +19.22%
379,000

乖離率

株価(5日)
移動平均値
-0.99%
2,425
株価(25日)
移動平均値
-2.83%
2,471
出来高(5日)
移動平均値
+15.08%
329,340

2023/11/15~2024/04/12

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
04/122,4382,4412,3972,401-1.6%379,0004222億4505万-2.83%17.010.64
04/112,3962,4442,3832,440+1.08%317,9004291億367万-1.33%17.290.65
04/102,4142,4392,4072,414-0.33%295,8004245億3125万-2.43%17.10.64
04/092,4472,4552,4112,422-1.02%380,0004259億3815万-2.18%17.160.64
04/082,4742,4802,4292,447-1.13%274,0004303億3471万-1.21%17.340.65
04/052,4182,4792,4122,475+1.68%366,5004352億5885万-0.16%17.530.66
04/042,4282,4622,4192,434+0.54%299,2004280億4850万-1.85%17.240.65
04/032,4222,4332,4102,421-0.29%370,7004257億6229万-2.58%17.150.64
04/022,4412,4422,4122,428-0.53%333,2004269億9332万-2.45%17.20.64
04/012,4492,5032,4412,441+0.08%466,1004292億7953万-2.05%17.290.65
03/292,4302,4392,4052,439+2.48%325,8004289億2781万-2.21%17.280.65
03/282,5002,5012,3742,380-6.48%666,5004185億5194万-4.61%16.860.63
03/272,5502,5612,5382,545+1.07%548,6004475億6920万+1.84%18.030.67
03/262,5272,5282,4862,518-0.28%237,8004428億2092万+0.84%17.840.67
03/252,5762,5762,5202,525-1.56%498,4004440億5195万+1.2%17.890.67
03/222,6002,6042,5502,565-1.27%349,0004510億8644万+2.93%18.170.68
03/212,5592,6332,5592,598+1.84%468,6004568億8989万+4.42%18.40.69
03/192,5802,5932,5312,551-0.86%338,1004486億2437万+2.78%18.070.68
03/182,5762,5772,5352,573+0.23%441,8004524億9334万+3.96%18.230.68
03/152,4662,5982,4402,567+5.46%1,608,2004514億3816万+3.89%18.190.68
03/142,4262,4352,4102,434+0.5%221,0004280億4850万-1.22%17.240.65
03/132,4322,4592,4142,422-0.62%288,4004259億3815万-1.62%17.160.64
03/122,4602,4612,4102,437-0.85%237,5004285億7608万-0.89%17.260.65
03/112,4502,4762,4202,458+0.24%360,9004322億6919万+0.12%17.410.65
03/082,4032,4622,4012,452+0.29%391,3004312億1402万+0.04%17.370.65
03/072,4572,4732,4332,445-0.89%350,9004299億8298万-0.08%17.320.65
03/062,4342,4772,4182,467+0.69%310,0004338億5195万+0.98%17.480.65
03/052,4422,4602,4112,450-0.37%423,7004308億6229万+0.53%17.360.65
03/042,4812,5052,4562,459-1.05%411,4004324億4505万+1.11%17.420.65
03/012,5202,5202,4772,485-1.31%464,3004370億1747万+2.35%17.60.66
02/292,5232,5312,4902,518-0.87%499,9004428億2092万+3.92%17.840.67
02/282,5172,5442,5072,540+0.91%409,5004466億8989万+5.13%17.990.67
02/272,4912,5242,4802,517+0.4%467,8004426億4506万+4.44%17.830.67
02/262,5282,5582,4992,507+0.6%396,3004408億8644万+4.37%17.760.66
02/222,4982,5042,4832,492+0.73%304,8004382億4850万+4.09%17.650.66
02/212,4752,4802,4522,474+0.24%262,1004350億8298万+3.56%17.530.66
02/202,5102,5102,4552,468-1.12%389,1004340億2781万+3.52%17.480.65
02/192,4542,5032,4512,496+1.09%319,3004389億5195万+4.79%17.680.66
02/162,4502,4772,4382,469+1.02%297,1004342億367万+3.91%17.490.65
02/152,4802,4812,4072,444-1.01%356,9004298億712万+2.95%17.310.65
02/142,4712,4992,4552,469+0.12%577,5004342億367万+4.13%17.490.65
02/132,3992,4922,3972,466+4.14%875,1004336億7609万+4.14%17.470.65
02/092,4482,4652,3682,368-4.05%777,6004164億4159万+0.21%16.780.63
02/082,5832,5852,4602,468+2.66%1,389,6004340億2781万+4.49%17.480.65
02/072,3892,4112,3722,404+1.09%576,5004227億7263万+2.08%17.030.64
02/062,3572,3852,3522,378+0.98%318,2004182億22万+1.19%16.850.63
02/052,3502,3692,3482,355+0.94%303,0004141億5539万+0.38%16.680.62
02/022,3652,3652,3302,333-0.51%217,9004102億8642万-0.43%16.530.62
02/012,3602,3672,3282,345-0.55%257,6004123億9676万+0.13%16.610.62
01/312,3222,3582,3012,358+0.99%867,9004146億8297万+0.86%16.70.63
01/302,3412,3522,3192,335+0.09%927,0004106億3814万+0.09%16.540.62
01/292,3192,3542,3182,333+0.91%368,3004102億8642万+0.17%16.530.62
01/262,3452,3502,3112,312-1.83%362,7004065億9331万-0.52%16.380.61
01/252,3612,3672,3472,355-0.25%274,3004141億5539万+1.55%16.680.62
01/242,3672,3802,3412,361-0.13%234,4004152億1056万+2.12%16.730.63
01/232,3722,3822,3452,364-0.59%317,3004157億3815万+2.52%16.750.63
01/222,3392,3792,3372,378+2.81%291,6004182億22万+3.39%16.850.63
01/192,3502,3502,3022,313-0.47%330,0004067億6918万+0.74%16.390.61
01/182,3322,3642,3232,324-0.81%252,1004087億366万+1.31%16.460.62
01/172,3862,4052,3432,343-1.06%338,7004120億4504万+2.27%16.60.62
01/162,4022,4052,3552,368-1.42%322,9004164億4159万+3.41%16.780.63
01/152,3602,4072,3592,402+1.78%232,4004224億2091万+4.94%17.020.64
01/122,4082,4152,3442,360-1.79%412,8004150億3470万+3.33%16.720.63
01/112,4132,4312,4032,403+0.8%367,2004225億9677万+5.3%17.020.64
01/102,3742,4002,3742,384+0.21%320,6004192億5539万+4.61%16.890.63
01/092,3852,4052,3592,379+0.63%302,0004183億7608万+4.53%16.850.63
01/052,3352,3672,3262,364+1.33%359,1004157億3815万+4%16.750.63
01/042,2812,3342,2562,333+2.01%331,0004102億8642万+2.64%16.530.62
2023
12/292,2902,3062,2712,287+0.31%269,9004182億576万+0.53%16.20.62
12/282,2782,2862,2662,280-0.39%228,2004169億2572万+0.09%16.150.62
12/272,2822,2922,2662,289+0.22%272,8004185億7148万+0.26%16.220.62
12/262,2972,3082,2692,284-0.22%320,8004176億5717万-0.09%16.180.62
12/252,2872,3002,2752,289+1.33%342,8004185億7148万-0.04%16.220.62
12/222,2212,2592,2202,259+1.94%283,2004130億8562万-1.57%160.62
12/212,2152,2202,2022,216-0.89%429,0004052億2255万-3.61%15.70.6
12/202,2322,2482,2282,236+1.08%368,5004088億7979万-3.08%15.840.61
12/192,1942,2202,1762,212+1.28%339,8004044億9110万-4.37%15.670.6
12/182,1732,1942,1562,184-0.36%541,9003993億7096万-5.86%15.470.59
12/152,1802,1952,1692,192-0.14%877,7004008億3385万-5.84%15.530.6
12/142,2302,2322,1952,195-1.3%446,3004013億8244万-6%15.550.6
12/132,2632,2672,2212,224-1.98%530,6004066億8544万-5%15.760.61
12/122,2842,2852,2622,269-0.13%394,0004149億1424万-3.32%16.070.62
12/112,2552,2822,2392,272+0.8%962,1004154億6283万-3.52%16.10.62
12/082,2852,2922,2462,254-3.01%540,7004121億7131万-4.57%15.970.61
12/072,3302,3452,3172,324-0.81%402,1004249億7166万-2.06%16.460.63
12/062,2812,3492,2812,343+2.81%542,2004284億4604万-1.6%16.60.64
12/052,3002,3112,2792,279-1.38%720,7004167億4286万-4.48%16.140.62
12/042,3162,3212,3012,311-0.6%450,6004225億9445万-3.55%16.370.63
12/012,3182,3372,3042,325+1.31%533,8004251億5452万-3.21%16.470.63
11/302,3072,3142,2672,295-0.78%611,0004196億6866万-4.73%16.260.62
11/292,3452,3532,3132,313-1.99%386,4004229億6018万-4.26%16.390.63
11/282,3812,3852,3592,360-0.8%218,3004315億5470万-2.52%16.720.64
11/272,3832,3962,3692,379+0.13%259,6004350億2908万-1.9%16.850.65
11/242,4092,4102,3702,376-0.46%220,4004344億8049万-2.18%16.830.65
11/222,3662,4082,3632,387+0.67%233,2004364億9198万-1.93%16.910.65
11/212,3832,4062,3612,371-0.13%326,1004335億6618万-2.71%16.80.65
11/202,4002,4092,3532,374-1.7%727,8004341億1477万-2.7%16.820.65
11/172,3752,4162,3702,415+1.68%505,5004416億1212万-1.15%17.110.66
11/162,3992,4082,3682,375-1.17%403,9004342億9763万-2.94%16.830.65
11/152,4132,4292,3862,403+0.21%306,0004394億1777万-2.08%17.020.65

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
3月期
2,465
4/17
1,690
3/17
4,933,200
3/14
--+11.6%
4/3
-12.02%
8/1
2009年
3月期
2,115
5/15
1,000
10/27
5,391,500
6/13
--+23.16%
12/11
-34.6%
10/27
2010年
3月期
2,075
7/28
1,254
12/1
4,216,200
3/12
--+9.9%
3/11
-13.06%
11/27
2011年
3月期
1,748
4/6
993
3/15
3,842,100
6/11
3786億281万2150億7585万+8.25%
9/17
-32.57%
3/15
2012年
3月期
1,423
7/15
970
11/25
3,860,900
12/9
3082億1041万2100億9424万+10.17%
7/8
-12.9%
8/9
2013年
3月期
1,414
2/25
763
10/11
3,812,200
3/8
3062億6108万1652億5969万+15.55%
1/4
-12.03%
6/4
2014年
3月期
2,268
12/30
1,216
4/4
2,862,900
12/13
4912億3065万2633億7587万+19.93%
5/22
-15.78%
2/4
2015年
3月期
1,843
3/25
1,112
10/17
2,268,300
12/12
4013億5944万2421億6587万+15.3%
11/14
-15.28%
10/17
2016年
3月期
2,496
12/3
1,683
4/2
2,009,300
9/11
5435億6656万3665億1543万+12.36%
8/7
-11.1%
1/21
2017年
3月期
2,364
4/28
1,744
9/28
1,437,700
12/9
5148億2025万3797億9971万+12.13%
11/18
-13.28%
6/24
2018年
3月期
2,054
10/27
1,466
3/8
2,026,100
2/6
4473億998万3192億5824万+7.03%
4/27
-14%
2/14
2019年
3月期
2,703
12/4
1,537
4/3
2,324,500
5/16
5483億3642万3347億2027万+11.97%
5/17
-14.84%
2/8
2020年
3月期
2,348
4/2
979
3/19
1,735,100
3/13
4763億2035万1986億205万+13.75%
11/5
-40.12%
3/19
2021年
3月期
1,472
3/17
964
10/30
10,711,300
5/29
2986億1310万1955億5912万+22.5%
6/8
-9.81%
10/2
2022年
3月期
1,668
6/16
1,236
4/22
22,899,900
9/30
3383億7408万2507億3763万+14.46%
6/15
-11.66%
3/9
2023年
3月期
1,892
3/10
1,256
5/16
2,828,600
10/28
3838億1521万2547億9487万+10.96%
8/2
-12.53%
11/4
最新2,401
2024/4/12
379,0004222億4505万-2.83%
2,471

年間値上がり率

1984/12/28 vs 1983/12/28
16%(1.16倍)
1985/12/28 vs 1984/12/28
95%(1.95倍)
1986/12/27 vs 1985/12/28
38%(1.38倍)
1987/12/28 vs 1986/12/27
13%(1.13倍)
1988/12/28 vs 1987/12/28
3%(1.03倍)
1989/12/29 vs 1988/12/28
59%(1.59倍)
1990/12/28 vs 1989/12/29
14%(1.14倍)
1991/12/30 vs 1990/12/28
6%(1.06倍)
1992/12/30 vs 1991/12/30
-24%(0.76倍)
1993/12/30 vs 1992/12/30
-8%(0.92倍)
1994/12/30 vs 1993/12/30
19%(1.19倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-10%(0.9倍)
1997/12/30 vs 1996/12/30
-27%(0.73倍)
1998/12/30 vs 1997/12/30
3%(1.03倍)
1999/12/30 vs 1998/12/30
-23%(0.77倍)
2000/12/29 vs 1999/12/30
26%(1.26倍)
2001/12/28 vs 2000/12/29
-10%(0.9倍)
2002/12/30 vs 2001/12/28
-15%(0.85倍)
2003/12/30 vs 2002/12/30
6%(1.06倍)
2004/12/30 vs 2003/12/30
26%(1.26倍)
2005/12/30 vs 2004/12/30
2%(1.02倍)
2006/12/29 vs 2005/12/30
3%(1.03倍)
2007/12/28 vs 2006/12/29
1%(1.01倍)
2008/12/30 vs 2007/12/28
-23%(0.77倍)
2009/12/30 vs 2008/12/30
-8%(0.92倍)
2010/12/30 vs 2009/12/30
9%(1.09倍)
2011/12/30 vs 2010/12/30
-32%(0.68倍)
2012/12/28 vs 2011/12/30
10%(1.1倍)
2013/12/30 vs 2012/12/28
96%(1.96倍)
2014/12/30 vs 2013/12/30
-33%(0.67倍)
2015/12/30 vs 2014/12/30
50%(1.5倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
-17%(0.83倍)
2018/12/28 vs 2017/12/29
39%(1.39倍)
2019/12/30 vs 2018/12/28
-25%(0.75倍)
2020/12/30 vs 2019/12/30
-40%(0.6倍)
2021/12/30 vs 2020/12/30
22%(1.22倍)
2022/12/30 vs 2021/12/30
18%(1.18倍)
2023/12/29 vs 2022/12/30
41%(1.41倍)
2024/04/12 vs 2023/12/29
5%(1.05倍)
過去安値
340円(1983/02/12)
606%(7.06倍)
2,401円(4/12)