伸和 HD（7118）のPER（株価収益率）の推移
- 2025年3月31日
- 22.05倍
2025/10/09～2026/03/27
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 | ||||||||||
| 03/27 | 4,230 | 4,230 | 4,110 | 4,155 | -1.77% | 1,100 | 57億2642万 | +5.14% | 34.5 | 7.53 |
| 03/26 | 4,140 | 4,230 | 4,135 | 4,230 | +5.75% | 400 | 58億2978万 | +7.33% | 35.12 | 7.67 |
| 03/25 | 4,000 | 4,000 | 4,000 | 4,000 | -1.23% | 100 | 55億1280万 | +1.83% | 33.21 | 7.25 |
| 03/24 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 300 | 55億8171万 | +3.13% | 33.62 | 7.34 |
| 03/23 | 4,000 | 4,050 | 3,960 | 4,050 | +1.25% | 600 | 55億8171万 | +3.24% | 33.62 | 7.34 |
| 03/19 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 55億1280万 | +2.01% | 33.21 | 7.25 |
| 03/18 | 4,000 | 4,000 | 4,000 | 4,000 | +1.27% | 200 | 55億1280万 | +2.07% | 33.21 | 7.25 |
| 03/17 | 3,900 | 3,950 | 3,900 | 3,950 | +0.51% | 200 | 54億4389万 | +0.79% | 32.79 | 7.16 |
| 03/16 | 3,900 | 3,930 | 3,880 | 3,930 | +0.77% | 500 | 54億1632万 | +0.33% | 32.63 | 7.12 |
| 03/13 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 53億7498万 | -0.48% | 32.38 | 7.07 |
| 03/12 | 3,900 | 3,900 | 3,900 | 3,900 | -0.26% | 200 | 53億7498万 | -0.51% | 32.38 | 7.07 |
| 03/11 | 3,900 | 3,910 | 3,900 | 3,910 | +0.64% | 200 | 53億8876万 | -0.28% | 32.46 | 7.09 |
| 03/10 | 3,885 | 3,885 | 3,885 | 3,885 | -1.4% | 200 | 53億5430万 | -0.97% | 32.25 | 7.04 |
| 03/09 | 3,900 | 3,945 | 3,900 | 3,940 | +1.03% | 800 | 54億3010万 | +0.48% | 32.71 | 7.14 |
| 03/06 | 3,900 | 3,900 | 3,900 | 3,900 | +0.26% | 100 | 53億7498万 | -0.41% | 32.38 | 7.07 |
| 03/05 | 3,865 | 3,890 | 3,865 | 3,890 | +2.1% | 300 | 53億6119万 | -0.59% | 32.3 | 7.05 |
| 03/04 | 3,950 | 3,960 | 3,810 | 3,810 | -3.54% | 1,100 | 52億5094万 | -2.71% | 31.63 | 6.91 |
| 03/03 | 3,920 | 3,950 | 3,920 | 3,950 | 0% | 200 | 54億4389万 | +0.82% | 32.79 | 7.16 |
| 03/02 | 3,950 | 3,980 | 3,950 | 3,950 | 0% | 300 | 54億4389万 | +0.89% | 32.79 | 7.16 |
| 02/27 | 3,930 | 3,950 | 3,900 | 3,950 | +0.51% | 300 | 54億4389万 | +1.07% | 32.79 | 7.16 |
| 02/26 | 3,895 | 3,930 | 3,895 | 3,930 | +2.08% | 400 | 54億1632万 | +0.77% | 32.63 | 7.12 |
| 02/25 | 3,900 | 3,900 | 3,850 | 3,850 | -0.77% | 500 | 53億607万 | -1.13% | 31.96 | 6.98 |
| 02/24 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 300 | 53億4741万 | -0.28% | 32.21 | 7.03 |
| 02/20 | 3,895 | 3,900 | 3,880 | 3,880 | -0.51% | 500 | 53億4741万 | -0.18% | 32.21 | 7.03 |
| 02/19 | 3,895 | 3,900 | 3,895 | 3,900 | 0% | 300 | 53億7498万 | +0.59% | 32.38 | 7.07 |
| 02/18 | 3,900 | 3,970 | 3,900 | 3,900 | 0% | 400 | 53億7498万 | +0.91% | 32.38 | 7.07 |
| 02/17 | 4,010 | 4,010 | 3,900 | 3,900 | -2.01% | 900 | 53億7498万 | +1.25% | 32.38 | 7.07 |
| 02/16 | 4,000 | 4,005 | 3,980 | 3,980 | +1.27% | 300 | 54億8523万 | +3.7% | 33.04 | 7.21 |
| 02/13 | 3,930 | 3,930 | 3,930 | 3,930 | -1.75% | 200 | 54億1632万 | +2.8% | 32.63 | 7.12 |
| 02/12 | 3,995 | 4,000 | 3,995 | 4,000 | +1.27% | 200 | 55億1280万 | +5.01% | 33.21 | 7.25 |
| 02/10 | 3,995 | 3,995 | 3,950 | 3,950 | -1.25% | 200 | 54億4389万 | +4.25% | 32.79 | 7.16 |
| 02/09 | 3,970 | 4,000 | 3,915 | 4,000 | +2.17% | 500 | 55億1280万 | +6.02% | 33.21 | 7.25 |
| 02/06 | 3,915 | 3,915 | 3,915 | 3,915 | -1.76% | 200 | 53億9565万 | +4.37% | 32.5 | 7.1 |
| 02/05 | 3,985 | 3,985 | 3,985 | 3,985 | +1.79% | 200 | 54億9212万 | +6.72% | 33.09 | 7.22 |
| 02/04 | 3,985 | 3,985 | 3,915 | 3,915 | 0% | 400 | 53億9565万 | +5.41% | 32.5 | 7.1 |
| 02/03 | 3,845 | 3,985 | 3,845 | 3,915 | -1.39% | 600 | 53億9565万 | +5.93% | 32.5 | 7.1 |
| 02/02 | 3,880 | 3,970 | 3,820 | 3,970 | +3.66% | 500 | 54億7145万 | +8% | 32.96 | 7.2 |
| 01/29 | 3,970 | 3,970 | 3,830 | 3,830 | 0% | 200 | 52億7850万 | +4.76% | 31.8 | 6.94 |
| 01/28 | 3,820 | 3,830 | 3,805 | 3,830 | +0.26% | 300 | 52億7850万 | +5.19% | 31.8 | 6.94 |
| 01/27 | 3,830 | 3,830 | 3,810 | 3,820 | -3.29% | 400 | 52億6472万 | +5.35% | 31.72 | 6.92 |
| 01/22 | 3,930 | 3,950 | 3,930 | 3,950 | +1.8% | 300 | 54億4389万 | +9.33% | 32.79 | 7.16 |
| 01/21 | 3,860 | 3,880 | 3,860 | 3,880 | +0.52% | 200 | 53億4741万 | +7.81% | 32.21 | 7.03 |
| 01/20 | 3,780 | 3,860 | 3,780 | 3,860 | +2.12% | 400 | 53億1985万 | +7.61% | 32.05 | 7 |
| 01/19 | 3,730 | 3,780 | 3,730 | 3,780 | +0.53% | 400 | 52億959万 | +5.68% | 31.38 | 6.85 |
| 01/16 | 3,780 | 3,800 | 3,760 | 3,760 | 0% | 400 | 51億8203万 | +5.35% | 31.22 | 6.81 |
| 01/15 | 3,640 | 3,760 | 3,640 | 3,760 | -0.53% | 300 | 51億8203万 | +5.53% | 31.22 | 6.81 |
| 01/14 | 3,780 | 3,780 | 3,780 | 3,780 | +0.13% | 200 | 52億959万 | +6.27% | 31.38 | 6.85 |
| 01/13 | 3,790 | 3,790 | 3,640 | 3,775 | +3.42% | 600 | 52億270万 | +6.4% | 31.34 | 6.84 |
| 01/08 | 3,650 | 3,650 | 3,650 | 3,650 | +1.39% | 100 | 50億3043万 | +3.14% | 30.3 | 6.62 |
| 01/07 | 3,600 | 3,610 | 3,600 | 3,600 | +1.12% | 300 | 49億6152万 | +1.87% | 29.89 | 6.52 |
| 01/06 | 3,620 | 3,620 | 3,560 | 3,560 | +0.28% | 300 | 49億639万 | +0.85% | 29.56 | 6.45 |
| 01/05 | 3,650 | 3,750 | 3,550 | 3,550 | -1.39% | 1,000 | 48億9261万 | +0.62% | 29.47 | 6.43 |
| 2025 | ||||||||||
| 12/29 | 3,585 | 3,600 | 3,550 | 3,600 | +0.42% | 500 | 49億6152万 | +2.16% | 29.89 | 6.52 |
| 12/26 | 3,585 | 3,585 | 3,585 | 3,585 | +1.99% | 200 | 49億4084万 | +1.85% | 29.76 | 6.5 |
| 12/25 | 3,545 | 3,545 | 3,515 | 3,515 | -0.99% | 200 | 48億4437万 | +0.09% | 29.18 | 6.37 |
| 12/24 | 3,480 | 3,550 | 3,480 | 3,550 | +2.9% | 800 | 48億9261万 | +1.05% | 29.47 | 6.43 |
| 12/23 | 3,570 | 3,575 | 3,450 | 3,450 | -0.72% | 600 | 47億5479万 | -1.82% | 28.64 | 6.25 |
| 12/22 | 3,500 | 3,500 | 3,475 | 3,475 | -0.71% | 300 | 47億8924万 | -1.17% | 28.85 | 6.3 |
| 12/19 | 3,450 | 3,505 | 3,450 | 3,500 | +1.45% | 500 | 48億2370万 | -0.48% | 29.06 | 6.34 |
| 12/18 | 3,425 | 3,450 | 3,425 | 3,450 | +0.58% | 200 | 47億5479万 | -1.99% | 28.64 | 6.25 |
| 12/17 | 3,460 | 3,460 | 3,430 | 3,430 | -0.87% | 300 | 47億2722万 | -2.67% | 28.48 | 6.22 |
| 12/16 | 3,520 | 3,520 | 3,460 | 3,460 | +0.29% | 300 | 47億6857万 | -1.96% | 28.73 | 6.27 |
| 12/15 | 3,595 | 4,090 | 3,415 | 3,450 | -0.29% | 3,800 | 47億5479万 | -2.35% | 28.64 | 6.25 |
| 12/12 | 3,500 | 3,500 | 3,460 | 3,460 | -1.14% | 200 | 47億6857万 | -2.2% | 28.73 | 6.27 |
| 12/11 | 3,500 | 3,500 | 3,500 | 3,500 | -2.78% | 100 | 48億2370万 | -1.21% | 29.06 | 6.34 |
| 12/10 | 3,600 | 3,600 | 3,600 | 3,600 | +0.7% | 100 | 49億6152万 | +1.47% | 29.89 | 6.52 |
| 12/09 | 3,580 | 3,580 | 3,575 | 3,575 | -0.69% | 200 | 49億2706万 | +0.76% | 29.68 | 6.48 |
| 12/05 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 100 | 49億6152万 | +1.44% | 29.89 | 6.52 |
| 12/03 | 3,650 | 3,650 | 3,600 | 3,600 | -0.14% | 300 | 49億6152万 | +1.41% | 29.89 | 6.52 |
| 12/02 | 3,660 | 3,660 | 3,600 | 3,605 | +0.14% | 600 | 49億6841万 | +1.55% | 29.93 | 6.53 |
| 12/01 | 3,600 | 3,600 | 3,600 | 3,600 | +1.41% | 100 | 49億6152万 | +1.29% | 29.89 | 6.52 |
| 11/28 | 3,540 | 3,550 | 3,540 | 3,550 | 0% | 300 | 48億9261万 | -0.22% | 29.47 | 6.43 |
| 11/27 | 3,550 | 3,550 | 3,550 | 3,550 | +0.14% | 100 | 48億9261万 | -0.39% | 29.47 | 6.43 |
| 11/26 | 3,500 | 3,545 | 3,500 | 3,545 | +1.29% | 300 | 48億8571万 | -0.7% | 29.43 | 6.43 |
| 11/25 | 3,495 | 3,500 | 3,495 | 3,500 | +0.14% | 300 | 48億1285万 | -2.13% | 29.06 | 6.33 |
| 11/21 | 3,495 | 3,495 | 3,495 | 3,495 | +1.45% | 300 | 48億597万 | -2.48% | 29.02 | 6.32 |
| 11/20 | 3,445 | 3,445 | 3,445 | 3,445 | -1.57% | 300 | 47億3721万 | -4.09% | 28.6 | 6.23 |
| 11/19 | 3,500 | 3,500 | 3,500 | 3,500 | +2.94% | 200 | 48億1285万 | -2.8% | 29.06 | 6.33 |
| 11/18 | 3,500 | 3,500 | 3,400 | 3,400 | -3.95% | 300 | 46億7534万 | -5.82% | 28.23 | 6.15 |
| 11/17 | 3,505 | 3,570 | 3,500 | 3,540 | -0.84% | 700 | 48億6785万 | -2.21% | 29.39 | 6.4 |
| 11/13 | 3,570 | 3,570 | 3,570 | 3,570 | +2% | 100 | 49億910万 | -1.52% | 29.64 | 6.46 |
| 11/12 | 3,505 | 3,505 | 3,500 | 3,500 | -0.28% | 200 | 48億1285万 | -3.53% | 29.06 | 6.33 |
| 11/11 | 3,515 | 3,515 | 3,510 | 3,510 | -1.27% | 200 | 48億2660万 | -3.49% | 29.14 | 6.35 |
| 11/10 | 3,555 | 3,555 | 3,555 | 3,555 | 0% | 100 | 48億8848万 | -2.42% | 29.52 | 6.43 |
| 11/06 | 3,555 | 3,555 | 3,555 | 3,555 | +0.14% | 100 | 48億8848万 | -2.68% | 29.52 | 6.43 |
| 11/05 | 3,555 | 3,555 | 3,550 | 3,550 | -0.7% | 300 | 48億8160万 | -3.03% | 29.47 | 6.42 |
| 11/04 | 3,575 | 3,575 | 3,575 | 3,575 | 0% | 200 | 49億1598万 | -2.51% | 29.68 | 6.46 |
| 10/30 | 3,580 | 3,590 | 3,575 | 3,575 | -0.42% | 300 | 49億1598万 | -2.64% | 29.68 | 6.46 |
| 10/29 | 3,600 | 3,600 | 3,580 | 3,590 | -0.55% | 300 | 49億3660万 | -2.34% | 29.81 | 6.49 |
| 10/28 | 3,610 | 3,615 | 3,610 | 3,610 | 0% | 400 | 49億6411万 | -1.85% | 29.97 | 6.53 |
| 10/27 | 3,610 | 3,610 | 3,610 | 3,610 | +0.14% | 100 | 49億6411万 | -1.96% | 29.97 | 6.53 |
| 10/24 | 3,605 | 3,605 | 3,600 | 3,605 | 0% | 300 | 49億5723万 | -2.2% | 29.93 | 6.52 |
| 10/23 | 3,605 | 3,605 | 3,605 | 3,605 | 0% | 100 | 49億5723万 | -2.25% | 29.93 | 6.52 |
| 10/21 | 3,730 | 3,730 | 3,605 | 3,605 | -2.57% | 200 | 49億5651万 | -2.36% | 29.93 | 6.52 |
| 10/17 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 100 | 50億8713万 | +0.11% | 30.72 | 6.69 |
| 10/16 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 200 | 50億8713万 | +0.11% | 30.72 | 6.69 |
| 10/15 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 200 | 50億8713万 | +0.14% | 30.72 | 6.69 |
| 10/14 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 200 | 50億8713万 | +0.14% | 30.72 | 6.69 |
| 10/10 | 3,730 | 3,730 | 3,700 | 3,700 | 0% | 200 | 50億8713万 | +0.14% | 30.72 | 6.69 |
| 10/09 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 300 | 50億8713万 | +0.19% | 30.72 | 6.69 |
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 | |
| 2025年 3月期 | 4,050 1/6 | 1,400 10/28 10/24 | 27,700 12/16 | 29.67 | 10.26 | 7.59 | 2.62 | 54億6750万 | 18億9000万 | 22.05倍 3/31 |
| 最新 | 4,155 2026/3/27 | 1,100 | 34.5 予想 | 7.53 実績 | 57億2642万 | - | ||||
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。
