5901 東洋製罐グループ HD

5901
2021/08/03
時価
3117億円
PER 予
12.85倍
2010年以降
赤字-101.94倍
(2010-2020年)
PBR
0.46倍
2010年以降
0.28-0.83倍
(2010-2020年)
配当 予
2.99%
ROE 予
3.55%
ROA 予
2.15%
資料
Link
CSV,JSON

PER

2010年3月31日
43.13倍
2011年3月31日
赤字
2012年3月30日
赤字
2013年3月29日
25.67倍
2014年3月31日
24.94倍
2015年3月31日
97.46倍
2016年3月31日
42.19倍
2017年3月31日
30.1倍
2018年3月30日
赤字
2019年3月29日
22倍
2020年3月31日
赤字

2021/03/09~2021/08/03

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PERPBR
2021
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
04/261,2611,2721,2471,270+1.52%479,7002576億3494万-4.22%14.050.38
04/231,2581,2581,2431,251-1.5%422,2002537億8056万-6.01%13.840.37
04/221,2681,2711,2361,270+1.68%420,1002576億3494万-5.08%14.050.38
04/211,2651,2671,2451,249-3.03%495,5002533億7484万-7.07%13.820.37
04/201,3091,3111,2831,288-3.45%592,5002612億8646万-4.66%14.250.38
04/191,3321,3401,3261,334+0.15%290,9002706億1812万-1.69%14.760.4
04/161,3411,3411,3171,332-0.15%377,2002702億1239万-2.2%14.740.39
04/151,3351,3541,3271,334+0.08%279,1002706億1812万-2.27%14.760.4
04/141,3361,3381,3201,333-1.99%379,1002704億1526万-2.56%14.750.4
04/131,3461,3671,3401,360+1.34%344,0002758億9254万-0.87%15.050.4
04/121,3691,3741,3411,342-2.04%413,7002722億4102万-2.33%14.850.4
04/091,3661,3801,3561,370+1.18%645,4002779億2116万-0.51%15.160.41
04/081,3941,3961,3471,354-2.52%413,4002746億7536万-1.67%14.980.4
04/071,3661,3921,3611,389+2.74%598,6002817億7554万+0.87%15.370.41
04/061,3691,3851,3391,352-0.15%583,9002742億6964万-1.82%14.960.4
04/051,3291,3601,3231,354+3.12%531,8002746億7536万-1.6%14.980.4
04/021,3141,3231,2961,313+0.69%327,3002663億5801万-4.58%14.530.39
04/011,3201,3371,2911,304-0.91%802,5002645億3225万-5.3%14.430.39
03/311,3151,3261,3031,316-2.01%964,5002669億6660万-4.64%15.520.4
03/301,3431,3491,3161,343-0.07%474,7002724億4388万-2.82%15.840.4
03/291,3631,3721,3301,344-0.74%762,3002726億4674万-2.82%15.850.4
03/261,3401,3651,3361,354+2.11%413,1002746億7536万-2.1%15.970.41
03/251,3151,3451,3101,326+1.61%473,6002689億9522万-4.12%15.640.4
03/241,3351,3491,3001,305-3.9%698,1002647億3512万-5.64%15.390.39
03/231,3961,3991,3581,358-2.37%493,9002754億8681万-1.95%16.020.41
03/221,4031,4041,3781,391-2.66%712,9002821億8126万+0.58%16.410.42
03/191,4301,4541,4191,429+0.78%717,3002898億9002万+3.63%16.850.43
03/181,4321,4361,4091,418-0.49%672,6002876億5854万+3.28%16.720.43
03/171,4551,4721,4201,425-1.72%660,7002890億7858万+4.24%16.810.43
03/161,4461,4571,4291,450+0.42%517,6002941億5013万+6.3%17.10.44
03/151,4271,4551,4271,444+1.91%655,3002929億3296万+6.49%17.030.43
03/121,4001,4221,3751,417+0.14%1,033,8002874億5568万+5.35%16.710.43
03/111,4221,4271,4081,415-0.21%378,8002870億4995万+5.99%16.690.43
03/101,3811,4201,3641,418+0.5%651,4002876億5854万+7.18%16.720.43
03/091,4461,4691,3931,411-0.49%715,1002862億3851万+7.63%16.640.42

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PER
2010年
3月期
2,075
7/28
1,254
12/1
4,216,200
3/12
54.0432.660.790.48--43.13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赤字
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赤字
3/30
2013年
3月期
1,414
2/25
763
10/11
3,812,200
3/8
27.4114.790.540.293078億2199万1652億5969万25.67倍
3/29
2014年
3月期
2,268
12/30
1,216
4/4
2,862,900
12/13
33.7618.10.760.414939億1385万2648億1448万24.94倍
3/31
2015年
3月期
1,843
3/25
1,112
10/17
2,268,300
12/12
101.9461.50.580.354013億5944万2421億6587万97.46倍
3/31
2016年
3月期
2,496
12/3
1,683
4/2
2,009,300
9/11
49.9633.690.80.545435億6656万3665億1543万42.19倍
3/31
2017年
3月期
2,364
4/28
1,744
9/28
1,437,700
12/9
39.3629.040.730.545148億2025万3797億9971万30.1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赤字
3/30
2019年
3月期
2,703
12/4
1,537
4/3
2,324,500
5/16
26.2314.920.830.475483億3642万3347億2027万22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赤字
3/31
最新1,537
2021/8/3
361,90017
予想
0.46
実績
3117億9914万-