8075 神鋼商事

8075
2024/04/22
時価
603億円
PER 予
6.81倍
2010年以降
2.61-15.45倍
(2010-2023年)
PBR
0.74倍
2010年以降
0.24-0.89倍
(2010-2023年)
配当 予
4.41%
ROE 予
10.82%
ROA 予
2.22%
資料
Link
CSV,JSON

時価総額

2010年3月31日
191億3868万
2011年3月31日
188億7286万
2012年3月30日
172億7797万
2013年3月29日
163億332万
2014年3月31日
186億8433万
2015年3月31日
229億3450万
2016年3月31日
180億6401万
2017年3月31日
212億1489万
2018年3月30日
332億5039万
2019年3月29日
228億6346万
2020年3月31日
166億9138万
2021年3月31日
199億3217万
2022年3月31日
315億2307万
2023年3月31日
510億3922万

2023/11/24~2024/04/22

株価&時価総額の推移

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
04/226,7306,8106,7006,810+2.71%14,600603億4042万-3.03%6.810.74
04/196,7206,7806,5506,630-2.36%16,100587億4552万-5.7%6.630.72
04/186,7006,7906,6906,790+0.89%5,700601億6321万-3.58%6.790.73
04/176,8406,8406,7206,730-1.32%10,900596億3158万-4.48%6.730.73
04/166,9806,9806,8106,820-2.85%17,300604億2903万-3.33%6.820.74
04/156,9707,0706,9507,020+0.57%11,700622億114万-0.55%7.020.76
04/127,0007,0506,9806,980-0.29%10,600618億4672万-1.19%6.980.76
04/116,9807,0706,9607,000-0.43%7,800620億2393万-0.95%70.76
04/107,0807,1007,0207,030-0.71%6,100622億8975万-0.62%7.030.76
04/097,0407,1207,0107,080+1.58%12,800627億3277万+0.01%7.080.77
04/086,8506,9806,8506,970+1.75%12,800617億5811万-1.58%6.970.75
04/056,8506,9006,8206,850-1.44%13,600606億9484万-3.43%6.850.74
04/046,9806,9906,9206,950+0.14%10,200615億8090万-2.24%6.950.75
04/036,8807,0006,8706,940+0.29%10,000614億9230万-2.57%6.940.75
04/027,1107,1106,9106,920-1.56%14,900613億1508万-3%6.920.75
04/017,3007,3007,0307,030-2.63%15,800622億8975万-1.57%7.030.76
03/297,2607,2707,1307,220+0.28%8,900639億7325万+0.96%7.220.78
03/287,1107,2706,9707,200-2.57%16,000637億9604万+0.7%7.20.78
03/277,3307,4307,3307,390+1.51%25,900654億7955万+3.36%7.390.8
03/267,3107,3407,2707,280-0.68%12,600645億489万+1.88%7.280.79
03/257,2807,3407,2507,330+0.83%17,400649億4791万+2.66%7.330.79
03/227,2707,2807,1907,270+0.41%12,100644億1628万+1.93%7.270.79
03/217,1707,2607,0807,240+2.26%20,000641億5046万+1.63%7.240.78
03/197,0107,1107,0007,080+1%13,500627億3277万-0.58%7.080.77
03/187,1507,1507,0007,0100%12,900621億1253万-1.43%7.010.76
03/156,9107,0706,9107,010+1.45%25,100621億1253万-1.27%7.010.76
03/146,9206,9206,8506,910+0.29%17,800612億2648万-2.54%6.910.75
03/137,0307,0306,8906,890-0.86%10,800610億4927万-2.32%6.890.75
03/126,9206,9706,7906,950+0.43%19,100615億8090万-1.01%6.950.75
03/117,0307,0506,8506,920-3.08%23,300613億1508万-0.9%6.920.75
03/087,0407,1607,0407,140+0.99%15,500632億6441万+2.76%7.140.77
03/077,1307,1707,0507,070-1.26%17,300626億4417万+2.37%7.070.76
03/067,1407,2307,1307,160-0.14%10,400634億4162万+4.33%7.160.77
03/057,0907,2307,0707,170+0.28%16,300635億3022万+5.15%7.170.78
03/047,2407,2507,1307,150-1.24%23,900633億5301万+5.61%7.150.77
03/017,2307,2807,1907,240-0.14%11,400641億5046万+7.71%7.240.78
02/297,3507,3507,2007,250-0.82%20,700642億3907万+8.7%7.250.78
02/287,2407,3607,2407,310+1.39%16,500647億7070万+10.47%7.310.79
02/277,1807,3007,1507,210+1.12%24,600638億8465万+9.86%7.210.78
02/267,2507,2607,0807,130-1.66%26,900631億7580万+9.46%7.130.77
02/227,2907,2907,1707,250+0.97%12,300642億3907万+12.14%7.250.78
02/217,2007,2907,1307,180-0.42%10,600636億1883万+12%7.180.78
02/207,4107,4107,2007,210-1.1%15,100638億8465万+13.33%7.210.78
02/197,1507,3207,1407,290+2.24%20,200645億9349万+15.48%7.290.79
02/167,1607,2707,1307,130+0.14%23,600631億7580万+13.97%7.130.77
02/157,1707,2307,0807,120+0.71%19,500630億8720万+14.69%7.120.77
02/147,2507,2607,0707,070-1.39%40,300626億4417万+14.75%7.070.76
02/137,0007,2106,9007,170+4.67%55,900635億3022万+17.31%7.170.78
02/096,7906,8906,6406,850+1.78%38,800606億9484万+13.05%6.850.74
02/086,6806,8206,6006,730-0.3%59,600596億3158万+11.87%6.730.73
02/076,0106,8206,0106,750+12.13%165,000598億879万+12.99%6.750.73
02/066,0306,0706,0006,020-0.66%9,900533億4058万+1.47%6.020.65
02/056,0306,0606,0006,060+1.17%13,400536億9500万+2.33%6.060.66
02/026,0506,0505,9605,990-1.16%15,800530億7476万+1.44%5.990.65
02/016,0406,0806,0406,060-0.49%10,000536億9500万+2.82%6.060.66
01/316,0106,0906,0106,090+1.67%16,400539億6082万+3.5%6.090.66
01/306,0506,0705,9905,990-0.99%8,600530億7476万+2.04%5.990.65
01/295,9506,0505,9506,050+1.68%12,600536億640万+3.21%6.050.65
01/265,9405,9505,9205,9500%10,200527億2034万+1.73%5.950.64
01/255,9205,9705,9205,950+0.34%9,600527億2034万+1.94%5.950.64
01/245,9305,9505,9105,9300%11,900525億4313万+1.7%5.930.64
01/235,9906,0005,9305,930-0.5%10,900525億4313万+1.86%5.930.64
01/225,9906,0205,9105,960-0.33%18,600528億894万+2.44%5.960.64
01/195,9305,9805,9205,980+1.18%8,600529億8616万+2.89%5.980.65
01/185,9505,9705,9105,9100%10,000523億6592万+1.86%5.910.64
01/175,9906,0405,9105,910-0.67%14,700523億6592万+2.11%5.910.64
01/165,9906,0005,9405,950-0.67%6,600527億2034万+2.96%5.950.64
01/155,9206,0205,9205,990+2.22%15,800530億7476万+3.81%5.990.65
01/125,9405,9405,8605,860-1.01%7,200519億2289万+1.81%5.860.63
01/115,9706,0205,9205,920-0.5%22,100524億5452万+2.96%5.920.64
01/105,8905,9605,8805,950+1.54%19,000527億2034万+3.64%5.950.64
01/095,8805,9305,8505,860+0.34%13,700519億2289万+2.23%5.860.63
01/055,7805,8405,7605,840+1.21%12,500517億4568万+2.01%5.840.63
01/045,7305,7905,6405,770+1.58%17,500511億2544万+0.84%5.770.62
2023
12/295,7405,7505,6305,680-0.87%22,000503億2799万-0.68%5.680.61
12/285,7305,7405,7005,7300%4,600507億7102万+0.16%5.730.62
12/275,6905,7405,6705,730+1.42%9,500507億7102万+0.17%5.730.62
12/265,7105,7305,6505,650-1.22%12,100500億6217万-1.17%5.650.61
12/255,8205,8205,7205,720-1.38%13,400506億8241万+0.09%5.720.62
12/225,7205,8105,7205,800+1.22%12,600513億9125万+1.52%5.80.63
12/215,7905,7905,7305,730-1.21%7,400507億7102万+0.44%5.730.62
12/205,7205,8305,7205,800+1.4%20,700513億9125万+1.79%5.80.63
12/195,6705,7305,6705,720+1.06%8,300506億8241万+0.53%5.720.62
12/185,7005,7005,6105,660-2.25%14,100501億5078万-0.46%5.660.61
12/155,8105,8505,7505,790+1.4%13,900513億265万+1.85%5.790.63
12/145,8305,8605,6905,710-2.23%15,200505億9380万+0.62%5.710.62
12/135,8405,8805,7505,840+0.69%25,800517億4568万+3.18%5.840.63
12/125,7605,8005,7305,800+1.4%18,900513億9125万+2.76%5.80.63
12/115,6405,7205,5905,720+2.51%19,800506億8241万+1.6%5.720.62
12/085,6505,6505,5305,580-1.76%25,800494億4193万-0.68%5.580.6
12/075,7205,7205,6505,680-0.87%11,500503億2799万+1.18%5.680.61
12/065,6305,7505,6305,730+1.78%11,500507億7102万+2.25%5.730.62
12/055,6805,7105,6305,630-1.23%9,200498億8496万+0.72%5.630.61
12/045,6805,7405,6705,700-0.18%6,800505億520万+2.1%5.70.62
12/015,6905,7605,6805,7100%10,600505億9380万+2.55%5.710.62
11/305,6805,7405,6405,710+0.18%7,400505億9380万+2.79%5.710.62
11/295,7105,7505,6905,700-0.87%8,100505億520万+2.87%5.70.62
11/285,6705,7505,6705,750+0.88%6,800509億4823万+4.05%5.750.62
11/275,7305,7605,7005,700-0.52%7,900505億520万+3.39%5.70.62
11/245,7505,7705,7105,730+0.17%8,700507億7102万+4.13%5.730.62

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
2,210
221
3/31
1,320
132
11/18
249,200
2,492,000
3/30
195億8170万-191億3868万
3/31
2011年
3月期
2,400
240
2/16
1,360
136
3/15
86,500
865,000
9/17
212億6520万120億5028万188億7286万
3/31
2012年
3月期
2,200
220
4/4
1,680
168
11/18

168
11/17
76,700
767,000
4/27
194億9310万148億8564万172億7797万
3/30
2013年
3月期
1,990
199
3/19
1,300
130
10/15
149,300
1,493,000
3/15
176億3239万115億1865万163億332万
3/29
2014年
3月期
2,430
243
1/21
1,660
166
6/7
102,100
1,021,000
5/22
215億3116万147億843万186億8433万
3/31
2015年
3月期
2,850
285
9/19
1,910
191
4/15
156,300
1,563,000
4/28
252億5260万169億2367万229億3450万
3/31
2016年
3月期
2,880
288
6/4
1,840
184
2/12
48,300
483,000
7/29
255億1842万163億343万180億6401万
3/31
2017年
3月期
2,543
12/16
1,560
156
6/16
81,700
10/28
225億3240万138億2247万212億1489万
3/31
2018年
3月期
4,260
2/2
2,285
4/14
721,600
10/11
377億4599万202億4638万332億5039万
3/30
2019年
3月期
3,950
4/27
2,221
12/26
126,800
6/22
349億9921万196億7930万228億6346万
3/29
2020年
3月期
2,843
12/25
1,567
3/19
91,300
3/19
251億9057万138億8450万166億9138万
3/31
2021年
3月期
2,440
3/22
1,507
4/6
80,100
3/1
216億1977万133億5286万199億3217万
3/31
2022年
3月期
4,005
3/4
2,103
4/21
256,500
8/2
354億8655万186億3376万315億2307万
3/31
2023年
3月期
6,380
3/7
3,225
4/27
253,700
11/2
565億3038万285億7531万510億3922万
3/31
最新6,810
2024/4/22
14,600603億4042万