5471 大同特殊鋼

5471
2024/03/27
時価
3929億円
PER 予
12.05倍
2010年以降
赤字-49.08倍
(2010-2023年)
PBR
0.98倍
2010年以降
0.39-1.42倍
(2010-2023年)
配当 予
2.54%
ROE 予
8.17%
ROA 予
4.02%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,809
始値
1,767
高値
1,782
安値
1,741
終値 -3.32%
1,749
出来高 -21.13%
411,700

乖離率

株価(5日)
移動平均値
-2.67%
1,797
株価(25日)
移動平均値
-3.21%
1,807
出来高(5日)
移動平均値
-25.52%
552,780

2023/10/30~2024/03/28

株価推移

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
03/281,7671,7821,7411,749-3.32%411,7003799億5948万-3.21%11.650.95
03/271,8351,8391,8071,809-0.44%522,0003929億9411万0%12.050.98
03/261,8071,8461,8031,817+0.55%535,6003947億3206万+0.55%12.10.99
03/251,8231,8231,7901,807+0.17%513,6003925億5962万+0.22%12.030.98
03/221,7861,8131,7641,804+0.17%781,0003919億789万+0.33%12.010.98
03/211,8041,8051,7771,801+0.11%1,185,2003912億5616万+0.5%11.990.98
03/191,7841,8041,7711,7990%692,9003908億2167万+0.67%11.980.98
03/181,8201,8201,7841,799-0.11%590,8003908億2167万+1.01%11.980.98
03/151,7881,8141,7791,801+1.35%947,3003912億5616万+1.46%11.990.98
03/141,7781,7781,7351,777-0.06%688,5003860億4231万+0.4%11.840.97
03/131,8221,8401,7671,778-1.77%807,7003862億5955万+0.74%11.840.97
03/121,7711,8111,7651,810+1.4%1,022,9003932億1135万+2.9%12.050.98
03/111,8401,8401,7421,785-4.95%963,8003877億8026万+1.83%11.890.97
03/081,8501,9101,8441,878+2.12%937,7004079億8394万+7.44%12.511.02
03/071,8601,8631,8231,839-0.16%646,5003995億1143万+6.06%12.251
03/061,8291,8511,8061,842+0.71%591,4004001億6316万+6.97%12.271
03/051,7951,8301,7911,829+0.88%531,7003973億3899万+7.08%12.181
03/041,8101,8191,7911,813+1.57%571,7003938億6309万+6.96%12.070.99
03/011,7641,7901,7571,785+0.85%538,1003877億8026万+6.06%11.890.97
02/291,7651,7711,7401,770-1.17%988,3003845億2160万+5.99%11.790.96
02/281,8001,8031,7711,791-0.78%596,8003890億8372万+7.96%11.930.97
02/271,8001,8261,7951,805-1.47%755,5003921億2514万+9.59%12.020.98
02/261,8641,8991,8211,832-0.7%623,4003979億9072万+12.12%12.21
02/221,8361,8901,8191,845+1.6%1,129,7004008億1489万+13.96%12.291
02/211,7881,8241,7811,816+1.57%744,9003945億1482万+13.22%12.090.99
02/201,7711,8041,7671,788+0.96%941,7003884億3199万+12.45%11.910.97
02/191,7241,7841,7241,771+2.91%830,0003847億3884万+12.16%11.80.96
02/161,6901,7351,6811,721+2.62%694,0003738億7665万+9.83%11.460.94
02/151,6811,6941,6581,677+1.15%471,7003643億1792万+7.57%11.170.91
02/141,6721,6731,6431,658-0.84%398,7003601億9029万+6.83%11.040.9
02/131,6471,6721,6331,672+2.39%386,4003632億3170万+8.22%11.140.91
02/091,6611,6681,6311,633-1.92%334,2003547億5919万+6.11%10.880.89
02/081,6891,7031,6621,665-0.83%697,2003617億1100万+8.61%11.090.91
02/071,6501,6831,6471,679+1.94%452,9003647億5241万+9.95%11.180.91
02/061,6251,6581,5981,647+0.86%652,3003578億61万+8.5%10.970.9
02/051,6501,6551,6161,633-1.15%752,1003547億5919万+8.07%10.880.89
02/021,6611,6741,6351,652+0.3%944,5003588億8683万+9.84%110.9
02/011,6561,7131,6411,647+6.26%1,704,6003578億61万+10.17%10.970.9
01/311,5001,5501,4951,550+2.18%959,4003367億2795万+4.24%10.320.84
01/301,5121,5301,4971,517+0.13%446,0003295億5891万+2.36%10.10.83
01/291,5071,5281,5011,515+1.47%419,1003291億2442万+2.43%10.090.82
01/261,4991,5111,4841,493-0.53%352,7003243億4506万+1.22%9.940.81
01/251,4771,5021,4761,501+2.25%420,8003260億8301万+2.04%100.82
01/241,4801,4801,4601,468-1.41%339,4003189億1396万0%9.780.8
01/231,4981,5051,4791,489-0.6%462,4003234億7608万+1.71%9.920.81
01/221,4881,4981,4751,498+1.22%402,1003254億3127万+2.53%9.980.82
01/191,4851,4871,4731,480+0.61%379,3003215億2089万+1.51%9.860.81
01/181,4651,4761,4611,471+0.82%397,2003195億6569万+1.1%9.80.8
01/171,4861,4951,4571,459-0.75%569,5003169億5876万+0.48%9.720.79
01/161,4831,4871,4641,470-2.71%724,7003193億4845万+1.24%9.790.8
01/151,4801,5141,4801,511+2.16%429,2003282億5544万+4.14%10.060.82
01/121,5001,5021,4651,479-1.53%790,9003213億364万+2.21%9.850.8
01/111,5111,5291,4911,502-0.13%905,8003263億25万+4.02%100.82
01/101,4851,5121,4811,504+0.2%407,7003267億3474万+4.52%10.020.82
01/091,5151,5211,4831,501-0.27%579,8003260億8301万+4.67%100.82
01/051,4961,5081,4791,505+0.53%601,7003269億5198万+5.39%10.020.82
01/041,4941,4991,4441,497-0.27%592,3003252億1403万+5.2%9.970.81
01/01株式分割 1→5
2023
12/291,4771,5161,4711,501+2.18%797,3003260億8301万+5.85%100.82
12/281,4801,4811,4451,469+0.25%343,0001兆5956億+3.96%9.784.06
12/271,4451,4661,4411,465+1.24%428,5003183億4913万+4.08%9.760.8
12/261,4421,4531,4401,447+0.25%262,5003144億3874万+3.16%9.640.79
12/251,4541,4541,4401,444+0.49%248,5003136億5666万+3.5%9.620.79
12/221,4371,4421,4291,437+1.31%333,0003121億3595万+3.44%9.570.78
12/211,4201,4241,4111,418-1.51%435,0003080億9522万+2.62%9.450.77
12/201,4301,4461,4241,440+1.68%433,0003128億3113万+4.73%9.590.78
12/191,4101,4321,3981,416+0.68%431,0003076億6073万+3.6%9.430.77
12/181,4001,4081,3861,407-1.01%437,5003055億7519万+3.43%9.370.77
12/151,3741,4241,3741,421+2.99%1,320,0003087億350万+5.03%9.460.77
12/141,4051,4071,3751,380-1.91%472,0002997億5305万+2.66%9.190.75
12/131,4081,4151,3831,407-0.89%790,5003055億7519万+5.21%9.370.77
12/121,4271,4351,4151,419+0.68%593,0003083億1246万+6.63%9.450.77
12/111,4101,4181,4041,410+1.4%529,0003062億2692万+6.38%9.390.77
12/081,4301,4311,3821,390-4.28%910,5003020億1239万+5.4%9.260.76
12/071,4461,4581,4401,452-0.36%555,0003155億2496万+10.62%9.670.79
12/061,4101,4581,4091,458+4.4%902,5003166億5462万+11.95%9.710.79
12/051,4091,4161,3951,396-0.94%553,0003033億1585万+8.32%9.30.76
12/041,3921,4151,3831,409+1.76%858,0003061億8347万+10.11%9.390.77
12/011,3831,3881,3741,385+1.44%560,0003008億8272万+9.06%9.220.75
11/301,3681,3691,3561,365-0.06%402,0002966億2474万+8.28%9.090.74
11/291,3701,3801,3601,366-1.19%515,5002967億9854万+9.12%9.10.74
11/281,3871,3931,3751,383+0.85%565,0003003億6134万+11.14%9.210.75
11/271,3821,3901,3651,371-0.33%747,0002978億4131万+11.01%9.130.75
11/241,3631,3821,3571,376+2.32%929,0002988億4063万+12.11%9.160.75
11/221,3401,3701,3321,344+1.6%1,039,5002920億6262万+10.2%8.950.73
11/211,3201,3301,3041,323+4.4%1,431,0002874億5705万+9%8.810.72
11/201,2801,2941,2671,267-0.61%547,5002753億3484万+4.92%8.440.69
11/171,2461,2761,2461,275+1.24%391,5002770億2935万+5.74%8.490.69
11/161,2431,2631,2391,260+1.32%551,5002736億4034万+4.62%8.390.69
11/151,2511,2541,2391,243+0.06%402,0002700億7754万+3.51%8.280.68
11/141,2361,2451,2291,242+0.16%445,0002699億375万+3.62%8.270.68
11/131,2351,2481,2271,240+0.85%307,0002694億6926万+3.71%8.260.67
11/101,2171,2321,2161,230+1.47%391,5002672億992万+3.27%8.190.67
11/091,2101,2261,2041,212+1.12%504,0002633億4298万+2.12%8.070.66
11/081,2391,2491,1941,199-3.97%1,066,5002604億3192万+1.08%7.980.65
11/071,2801,2861,2471,248-3.27%807,0002712億721万+5.17%8.310.68
11/061,2551,2971,2551,291+3.95%1,211,0002803億7490万+8.82%8.60.7
11/021,2691,2751,2421,242-0.96%1,082,5002697億2995万+4.86%8.270.68
11/011,2201,2611,2121,254+7%1,864,5002723億3688万+5.79%8.350.68
10/311,1461,1721,1321,172+3.92%1,384,5002545億2288万-1.21%7.80.64
10/301,1681,2091,1191,127-4.97%2,638,0002449億2071万-5.26%7.510.61

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,000
1,000
9/3
1,000
500
3/31
18,136,000
36,272,000
6/13
--+14.78%
5/9
-21.63%
3/18
2009年
3月期
1,394
697
5/21
402
201
2/25

201
2/24
4,128,500
8,257,000
5/21
--+28.35%
5/8
-42.46%
10/27
2010年
3月期
976
488
6/5
484
242
4/1
7,180,500
14,361,000
6/5
--+22.22%
5/11
-18.08%
7/13
2011年
3月期
1,164
582
2/16
694
347
6/9
3,271,000
6,542,000
5/6
2528億7183万1507億6722万+10.68%
6/21
-26.98%
3/15
2012年
3月期
1,178
589
3/21
832
416
4/14
2,490,000
4,980,000
4/28
2559億1325万1807億4688万+9.22%
5/12
-14.96%
8/22
2013年
3月期
1,164
582
4/2
588
294
11/13
2,759,500
5,519,000
2/7
2528億7183万1277億3938万+17.82%
12/6
-15.64%
10/11
2014年
3月期
1,380
690
5/23
886
443
3/3
2,662,500
5,325,000
7/25
2997億9650万1924億7804万+17.67%
5/16
-19.78%
6/13
2015年
3月期
1,132
566
3/4
758
379
10/16
11,976,000
23,952,000
11/25
2459億2003万1646億7083万+15.09%
2/10
-12.28%
10/16
2016年
3月期
1,218
609
5/28
728
364
10/1
5,302,000
10,604,000
4/30
2646億300万1581億5352万+17.22%
11/2
-12.7%
9/29
2017年
3月期
1,174
587
2/14

587
2/1
660
330
6/28

330
6/27
3,393,500
6,787,000
2/1
2550億4427万1433億8093万+18.5%
5/1
-10.61%
6/24
2018年
3月期
1,498
7,490
11/9
984
492
4/17
4,809,000
9,618,000
4/27
3254億3127万2137億6794万+14.76%
5/10
-14.63%
2/14
2019年
3月期
1,210
6,050
5/15

6,050
5/1
798
3,990
12/26
2,741,000
548,200
7/27
2628億6505万1733億6058万+10.78%
7/27
-14.92%
10/25
2020年
3月期
1,046
5,230
11/8
562
2,810
3/17
2,980,500
596,100
10/31
2272億3706万1220億9104万+12.73%
11/6
-26.46%
3/13
2021年
3月期
1,040
5,200
3/18
588
2,940
7/31
1,992,500
398,500
7/29
2259億3359万1277億3938万+24.13%
11/17
-12.01%
7/31
2022年
3月期
1,266
6,330
5/11
675
3,375
3/9
2,694,500
538,900
10/28
2750億3070万1466億3959万+21.63%
5/11
-17.79%
3/8
2023年
3月期
1,130
5,650
3/9
671
3,355
6/20
6,071,000
1,214,200
10/28
2454億8554万1457億7061万+14.98%
11/7
-7.5%
9/30
最新1,749
2024/3/28
411,7003799億5948万-3.21%
1,807

年間値上がり率

1984/12/28 vs 1983/12/28
-2%(0.98倍)
1985/12/28 vs 1984/12/28
-16%(0.84倍)
1986/12/27 vs 1985/12/28
-1%(0.99倍)
1987/12/28 vs 1986/12/27
70%(1.7倍)
1988/12/28 vs 1987/12/28
40%(1.4倍)
1989/12/29 vs 1988/12/28
66%(1.66倍)
1990/12/28 vs 1989/12/29
-55%(0.45倍)
1991/12/30 vs 1990/12/28
-10%(0.9倍)
1992/12/30 vs 1991/12/30
-29%(0.71倍)
1993/12/30 vs 1992/12/30
11%(1.11倍)
1994/12/30 vs 1993/12/30
43%(1.43倍)
1995/12/29 vs 1994/12/30
-10%(0.9倍)
1996/12/30 vs 1995/12/29
-17%(0.83倍)
1997/12/30 vs 1996/12/30
-62%(0.38倍)
1998/12/30 vs 1997/12/30
-9%(0.91倍)
1999/12/30 vs 1998/12/30
1%(1.01倍)
2000/12/29 vs 1999/12/30
95%(1.95倍)
2001/12/28 vs 2000/12/29
-27%(0.73倍)
2002/12/30 vs 2001/12/28
-34%(0.66倍)
2003/12/30 vs 2002/12/30
29%(1.29倍)
2004/12/30 vs 2003/12/30
60%(1.6倍)
2005/12/30 vs 2004/12/30
286%(3.86倍)
2006/12/29 vs 2005/12/30
-30%(0.7倍)
2007/12/28 vs 2006/12/29
6%(1.06倍)
2008/12/30 vs 2007/12/28
-68%(0.32倍)
2009/12/30 vs 2008/12/30
29%(1.29倍)
2010/12/30 vs 2009/12/30
39%(1.39倍)
2011/12/30 vs 2010/12/30
1%(1.01倍)
2012/12/28 vs 2011/12/30
-10%(0.9倍)
2013/12/30 vs 2012/12/28
20%(1.2倍)
2014/12/30 vs 2013/12/30
-12%(0.88倍)
2015/12/30 vs 2014/12/30
6%(1.06倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
43%(1.43倍)
2018/12/28 vs 2017/12/29
-38%(0.62倍)
2019/12/30 vs 2018/12/28
11%(1.11倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
-3%(0.97倍)
2022/12/30 vs 2021/12/30
3%(1.03倍)
2023/12/29 vs 2022/12/30
74%(1.74倍)
2024/03/28 vs 2023/12/29
17%(1.17倍)
過去安値
218円(2002/11/19)
702%(8.02倍)
1,749円(3/28)