5901 東洋製罐グループ HD

5901
2024/02/28
時価
4466億円
PER 予
17.99倍
2010年以降
赤字-101.94倍
(2010-2023年)
PBR
0.67倍
2010年以降
0.28-0.83倍
(2010-2023年)
配当 予
3.54%
ROE 予
3.74%
ROA 予
2.05%
資料
Link
CSV,JSON

PBR

2010年3月31日
0.63倍
2011年3月31日
0.53倍
2012年3月30日
0.47倍
2013年3月29日
0.5倍
2014年3月31日
0.56倍
2015年3月31日
0.56倍
2016年3月31日
0.67倍
2017年3月31日
0.56倍
2018年3月30日
0.5倍
2019年3月29日
0.7倍
2020年3月31日
0.39倍
2021年3月31日
0.4倍
2022年3月31日
0.4倍
2023年3月31日
0.52倍

2023/09/29~2024/02/28

株価&PBR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PERPBR
2024
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
11/142,3882,4082,3882,398+0.25%346,9004385億346万-2.52%16.990.65
11/132,4002,4092,3792,392+0.46%306,3004374億629万-3.04%16.950.65
11/102,3402,3892,3392,381+1.1%376,0004353億9480万-3.68%16.870.65
11/092,3422,3732,3382,355+0.47%496,7004306億4039万-4.85%16.680.64
11/082,3752,3882,3332,344-1.01%927,7004286億2890万-5.52%16.610.64
11/072,5002,5052,3672,368-4.52%1,156,4004330億1759万-4.86%16.780.64
11/062,4892,4972,4422,480+1.43%913,7004534億9816万-0.48%17.570.68
11/022,5272,5582,4382,445-3.24%920,9004470億9798万-1.89%17.320.67
11/012,5252,5582,5072,527+0.08%768,7004620億9268万+1.28%17.90.69
10/312,5312,5432,5002,525+1.77%805,6004617億2695万+1.12%17.890.69
10/302,5082,5142,4612,481-1.94%576,6004536億8102万-0.84%17.580.68
10/272,5062,5442,4952,530+2.8%362,0004626億4126万+0.76%17.920.69
10/262,4972,5112,4382,461-1.48%402,6004500億2378万-2.34%17.430.67
10/252,4912,5202,4842,498+1.5%621,2004567億8968万-1.34%17.70.68
10/242,4622,4682,4022,461+1.03%506,1004500億2378万-3.26%17.430.67
10/232,4532,4702,4332,436-1.02%582,7004454億5222万-4.69%17.260.66
10/202,4662,4792,4522,461-1.16%489,9004500億2378万-4.09%17.430.67
10/192,4632,5032,4632,490+0.2%467,4004553億2678万-3.19%17.640.68
10/182,4842,5062,4612,485+0.61%323,6004544億1247万-3.57%17.60.68
10/172,4582,4962,4532,470+1.44%438,8004516億6954万-4.3%17.50.67
10/162,4362,4542,4232,435-0.86%745,5004452億6936万-5.8%17.250.66
10/132,4862,4982,4442,456-2.89%873,2004491億946万-5.21%17.40.67
10/122,5562,5622,5172,529-0.59%796,2004624億5840万-2.62%17.920.69
10/112,5482,5642,5392,544-0.24%400,2004652億134万-2.15%18.020.69
10/102,5512,5692,5062,550-0.58%894,1004662億9851万-2.04%18.060.69
10/062,5272,5942,5262,565+1.42%491,1004690億4144万-1.65%18.170.7
10/052,4532,5322,4462,529+2.8%604,7004624億5840万-3.14%17.920.69
10/042,4702,5142,4492,460-1.64%1,276,7004498億4091万-5.86%17.430.67
10/032,4942,5302,4902,501-0.99%994,9004573億3826万-4.36%17.720.68
10/022,4762,5662,4722,526+3.19%983,6004619億982万-3.44%17.890.69
09/292,4872,5002,4392,448-1.17%591,8004476億4657万-6.31%17.340.67

年初来

年度株価出来高PERPBR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PBR
2010年
3月期
2,075
7/28
1,254
12/1
4,216,200
3/12
54.0432.660.790.48--0.63倍
3/31
2011年
3月期
1,748
4/6
993
3/15
3,842,100
6/11
赤字赤字0.690.393786億281万2150億7585万0.53倍
3/31
2012年
3月期
1,423
7/15
970
11/25
3,860,900
12/9
赤字赤字0.560.383082億1041万2100億9424万0.47倍
3/30
2013年
3月期
1,414
2/25
763
10/11
3,812,200
3/8
27.4114.790.540.293078億2199万1652億5969万0.5倍
3/29
2014年
3月期
2,268
12/30
1,216
4/4
2,862,900
12/13
33.7618.10.760.414939億1385万2648億1448万0.56倍
3/31
2015年
3月期
1,843
3/25
1,112
10/17
2,268,300
12/12
101.9461.50.580.354013億5944万2421億6587万0.56倍
3/31
2016年
3月期
2,496
12/3
1,683
4/2
2,009,300
9/11
49.9633.690.80.545435億6656万3665億1543万0.67倍
3/31
2017年
3月期
2,364
4/28
1,744
9/28
1,437,700
12/9
39.3629.040.730.545148億2025万3797億9971万0.56倍
3/31
2018年
3月期
2,054
10/27
1,466
3/8
2,026,100
2/6
赤字赤字0.640.464473億998万3192億5824万0.5倍
3/30
2019年
3月期
2,703
12/4
1,537
4/3
2,324,500
5/16
26.2314.920.830.475483億3642万3347億2027万0.7倍
3/29
2020年
3月期
2,348
4/2
979
3/19
1,735,100
3/13
赤字赤字0.740.314763億2035万1986億205万0.39倍
3/31
2021年
3月期
1,472
3/17
964
10/30
10,711,300
5/29
17.3611.370.440.292986億1310万1955億5912万0.4倍
3/31
2022年
3月期
1,668
6/16
1,236
4/22
22,899,900
9/30
6.935.140.480.353383億7408万2507億3763万0.4倍
3/31
2023年
3月期
1,892
3/10
1,256
5/16
2,828,600
10/28
33.1522.010.530.353838億1521万2547億9487万0.52倍
3/31
最新2,540
2024/2/28
409,50017.99
予想
0.67
実績
4466億8989万-