5901 東洋製罐グループ HD

5901
2021/09/24
時価
2746億円
PER 予
11.32倍
2010年以降
赤字-101.94倍
(2010-2020年)
PBR
0.4倍
2010年以降
0.28-0.83倍
(2010-2020年)
配当 予
3.4%
ROE 予
3.55%
ROA 予
2.15%
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

2021/04/27~2021/09/24

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
2021
09/241,3571,3631,3491,354+0.74%1,456,8002746億7536万-7.7%14.980.4
09/221,3341,3521,3321,344-0.07%1,490,9002726億4674万-8.88%14.870.4
09/211,3291,3591,3221,345-1.47%1,681,1002728億4960万-9.24%14.880.4
09/171,3771,3841,3621,365-0.07%1,406,4002769億685万-8.39%15.10.4
09/161,3791,3861,3601,366-1.3%1,708,2002771億971万-8.75%15.110.4
09/151,3861,3981,3701,384-1.21%1,926,2002807億6123万-7.98%15.310.41
09/141,4101,4251,3981,401-0.78%1,792,3002842億988万-7.22%15.50.42
09/131,4141,4211,3971,412-0.56%2,116,5002864億4137万-6.74%15.620.42
09/101,3961,4281,3941,420+1.5%2,603,2002880億6427万-6.52%15.710.42
09/091,3921,4131,3841,399+0.29%2,883,4002838億416万-8.2%15.480.41
09/081,3801,4131,3751,395+2.05%4,978,8002829億9271万-8.76%15.430.41
09/071,4341,4351,3471,367-15.3%9,622,5002773億1257万-10.89%15.120.41
09/061,5861,6181,5831,614+2.54%787,5003274億1952万+4.67%17.860.48
09/031,5691,5781,5421,574+1.35%857,7003193億504万+2.47%17.410.47
09/021,5291,5621,5291,553-0.19%679,8003150億4493万+1.37%17.180.46
09/011,5301,5681,5301,556+1.57%735,5003156億5352万+1.7%17.210.46
08/311,5151,5421,5101,532-0.2%974,5003107億8483万+0.33%16.950.45
08/301,5581,5631,5241,535+0.26%468,5003113億9341万+0.72%16.980.46
08/271,5151,5371,5061,531+0.2%412,0003105億8197万+0.72%16.940.45
08/261,5601,5621,5171,528-2.3%679,2003099億7338万+0.92%16.90.45
08/251,5621,5741,5571,564+0.13%388,4003172億7642万+3.58%17.30.46
08/241,5511,5721,5441,562+1.56%455,9003168億7069万+3.86%17.280.46
08/231,5141,5461,5141,538+2.33%520,8003120億200万+2.67%17.010.46
08/201,5201,5351,5001,503-2.02%770,4003049億182万+0.67%16.630.45
08/191,5381,5451,5211,534-1.03%510,6003111億9055万+2.88%16.970.45
08/181,5351,5561,5271,550+1.71%416,2003144億3635万+4.24%17.150.46
08/171,5451,5541,5221,524-0.46%303,8003091億6193万+2.83%16.860.45
08/161,5431,5471,5261,531-1.03%339,1003105億8197万+3.59%16.940.45
08/131,5521,5551,5391,547+0.52%434,1003138億2776万+4.95%17.110.46
08/121,5631,5631,5371,539-0.45%260,5003122億486万+4.62%17.030.46
08/111,5391,5481,5191,546+2.66%320,6003136億2490万+5.17%17.10.46
08/101,5401,5521,4981,506-1.89%368,8003055億1041万+2.45%16.660.45
08/061,5301,5391,5151,535+0.07%211,5003113億9341万+4.49%16.980.46
08/051,5011,5351,5001,534+0.99%197,0003111億9055万+4.42%16.970.45
08/041,5201,5361,5141,519-1.17%246,2003081億4762万+3.47%16.80.45
08/031,5141,5551,5131,537-0.9%361,9003117億9914万+4.56%170.46
08/021,5191,5811,5171,551+4.66%887,6003146億3921万+5.44%17.160.46
07/301,4771,5411,4401,482+0.47%1,330,2003006億4172万+0.68%16.40.44
07/291,4821,4971,4681,475-0.74%354,4002992億2168万0%16.320.44
07/281,4731,4921,4621,486+0.34%511,8003014億5317万+0.41%16.440.44
07/271,4801,4991,4731,481+1.3%551,2003004億3886万0%16.380.44
07/261,4811,4811,4511,462+2.38%591,7002965億8448万-1.55%16.170.43
07/211,4291,4431,4171,428+2.07%536,9002896億8716万-4.23%15.80.42
07/201,3881,4051,3821,399-0.99%462,1002838億416万-6.73%15.480.41
07/191,3971,4181,3941,413+0.43%457,4002866億4423万-6.49%15.630.42
07/161,4031,4231,3961,407-0.35%277,9002854億2706万-7.31%15.570.42
07/151,4261,4261,4101,412-1.19%225,0002864億4137万-7.41%15.620.42
07/141,4221,4481,4141,429-1.31%265,6002898億9002万-6.78%15.810.42
07/131,4381,4541,4281,448+1.47%423,8002937億4441万-5.91%16.020.43
07/121,4571,4791,4261,427-0.35%626,9002894億8430万-7.46%15.790.42
07/091,4001,4351,3921,432+0.85%789,4002904億9861万-7.37%15.840.42
07/081,4311,4351,4161,420-1.46%467,1002880億6427万-8.39%15.710.42
07/071,4321,4521,4281,441-1.37%544,7002923億2437万-7.27%15.940.43
07/061,5181,5181,4581,461-4.07%824,1002963億8161万-6.23%16.160.43
07/051,5181,5331,5141,523-0.46%227,8003089億5907万-2.43%16.850.45
07/021,4901,5351,4841,530+1.93%491,6003103億7910万-1.92%16.930.45
07/011,5141,5211,4961,501-1.05%431,1003044億9610万-3.72%16.610.44
06/301,5131,5361,5111,5170%435,2003077億4189万-2.38%16.780.45
06/291,5301,5371,5101,517-3.93%542,2003077億4189万-1.94%16.780.45
06/281,5851,5971,5721,579+0.89%479,1003203億1935万+2.47%17.470.47
06/251,5741,5831,5461,565+0.38%635,2003174億7928万+2.15%17.310.46
06/241,5731,5811,5491,559-1.02%244,8003162億6211万+2.3%17.250.46
06/231,5771,5951,5691,575-0.63%318,2003195億790万+3.96%17.420.47
06/221,5761,5891,5551,585+4.83%629,8003215億3652万+5.32%17.530.47
06/211,5431,5551,4931,512-4.91%895,2003067億2758万+1.07%16.730.45
06/181,6081,6211,5821,590-1.12%1,137,8003225億5083万+6.93%17.590.47
06/171,6411,6461,6081,608-3.07%490,8003262億235万+9.02%17.790.48
06/161,6551,6681,6341,659+0.24%458,2003365億4832万+13.55%18.350.49
06/151,6151,6621,6081,655+3.37%959,2003357億3687万+14.45%18.310.49
06/141,6071,6221,5861,601+0.82%471,4003247億8232万+11.72%17.710.47
06/111,6141,6261,5811,588-0.63%808,7003221億4511万+11.52%17.570.47
06/101,5771,6051,5741,598+1.46%634,5003241億7373万+12.93%17.680.47
06/091,5591,5851,5591,575+2.47%435,9003195億790万+12.26%17.420.47
06/081,5301,5461,5251,537+0.72%330,5003117億9914万+10.5%170.46
06/071,5501,5531,5251,526-0.78%408,1003095億6765万+10.5%16.880.45
06/041,5401,5491,5221,538+1.45%431,8003120億200万+12.18%17.010.46
06/031,5201,5461,5041,516-1.24%415,2003075億3903万+11.47%16.770.45
06/021,5091,5451,5041,535+0.52%603,2003113億9341万+13.79%16.980.46
06/011,5301,5491,5041,527+1.8%769,3003097億7052万+14.04%16.890.45
05/311,5061,5221,4891,500-0.4%787,5003042億9324万+12.95%16.590.44
05/281,4261,5141,4251,506+9.21%1,869,8003055億1041万+14.18%16.660.45
05/271,3511,3951,3461,379+1.7%919,7002797億4692万+5.11%15.260.41
05/261,3421,3901,3371,3560%700,7002750億8109万+3.51%150.4
05/251,3641,3721,3511,356-0.44%286,1002750億8109万+3.59%150.4
05/241,3531,3691,3521,362+0.81%373,3002762億9826万+4.05%15.070.4
05/211,3341,3601,3311,351+0.75%422,6002740億6678万+3.29%14.950.4
05/201,3061,3441,3031,341+1.21%345,8002720億3815万+2.52%14.840.4
05/191,3121,3331,3111,325-1.85%402,5002687億9236万+1.22%14.660.39
05/181,3091,3671,3051,350+3.61%648,4002738億6391万+3.05%14.940.4
05/171,3471,3561,2971,303+1.01%544,3002643億2939万-0.69%14.420.39
05/141,2691,2981,2571,290+3.2%779,8002616億9218万-1.83%14.270.38
05/131,2701,2871,2431,250-2.5%569,4002535億7770万-5.02%13.830.37
05/121,3061,3121,2711,282-3.17%642,7002600億6929万-2.81%14.180.38
05/111,3611,3871,3221,324-4.82%656,4002685億8950万+0.3%14.650.39
05/101,3541,4011,3441,391+3.42%521,1002821億8126万+5.38%15.390.41
05/071,3231,3541,3181,345+1.97%590,4002728億4960万+2.05%14.880.4
05/061,2631,3201,2611,319+3.21%586,1002675億7519万+0.08%14.590.39
04/301,2721,2861,2631,278+0.79%505,7002592億5784万-3.11%14.140.38
04/281,2761,2781,2551,268-0.39%329,1002572億2922万-4.01%14.030.38
04/271,2571,2811,2451,273+0.24%508,9002582億4353万-3.71%14.080.38

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
最新1,354
2021/9/24
1,456,80014.98
予想
0.4
実績
2746億7536万-