5929 三和 HD

5929
2024/03/27
時価
6186億円
PER 予
14.73倍
2010年以降
赤字-26.06倍
(2010-2023年)
PBR
2.13倍
2010年以降
0.59-2.43倍
(2010-2023年)
配当 予
2.17%
ROE 予
14.43%
ROA 予
8.2%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,658
始値
2,695
高値
2,730
安値
2,674
終値 +0.75%
2,678
出来高 +30.75%
665,900

乖離率

株価(5日)
移動平均値
+0.45%
2,666
株価(25日)
移動平均値
+3.44%
2,589
出来高(5日)
移動平均値
-23.43%
869,700

2023/10/27~2024/03/27

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
03/272,6952,7302,6742,678+0.75%665,9006186億1800万+3.44%14.732.13
03/262,6382,6812,6352,658+0.19%509,3006139億9800万+2.7%14.622.11
03/252,6772,6872,6492,653-0.67%641,8006128億4300万+2.59%14.592.11
03/222,6692,6982,6432,671-0.04%920,9006170億100万+3.45%14.692.12
03/212,6942,7052,6412,672+3.01%1,610,6006172億3200万+3.73%14.72.12
03/192,5712,5942,5442,594+0.66%531,6005992億1400万+0.86%14.272.06
03/182,5192,5772,5122,577+1.98%776,2005952億8700万+0.39%14.182.05
03/152,5062,5432,4932,527-0.2%1,033,4005837億3700万-1.25%13.92.01
03/142,4842,5332,4732,532+1.61%615,4005848億9200万-0.82%13.932.01
03/132,4952,5272,4812,492+0.04%680,6005756億5200万-2.12%13.711.98
03/122,4572,4972,4302,491-0.44%469,3005754億2100万-1.89%13.71.98
03/112,5182,5272,4562,502-1.26%570,3005779億6200万-1.22%13.761.99
03/082,4622,5482,4582,534+2.8%1,145,7005853億5400万+0.44%13.942.01
03/072,4902,5092,4592,465-0.6%836,8005694億1500万-1.91%13.561.96
03/062,4552,4932,4342,480-1%1,588,0005728億8000万-1.08%13.641.97
03/052,5382,5382,4692,505-2.42%1,318,0005786億5500万+0.2%13.781.99
03/042,4122,5842,4012,567-4.11%1,322,6005929億7700万+3.05%14.122.04
03/012,6562,6882,6512,677+0.87%603,3006183億8700万+7.9%14.732.12
02/292,6602,6622,6262,654+0.08%876,9006130億7400万+7.67%14.62.11
02/282,6322,6692,6322,652+1.22%510,3006126億1200万+8.02%14.592.1
02/272,6482,6532,6062,620-1.21%768,5006052億2000万+7.2%14.412.08
02/262,6862,7112,6452,652-0.38%564,3006126億1200万+9%14.592.1
02/222,6512,6772,6312,662+1.49%803,8006149億2200万+10.14%14.642.11
02/212,5992,6362,5902,623+1.39%653,4006059億1300万+9.25%14.432.08
02/202,6272,6502,5642,587-2.6%848,0005975億9700万+8.33%14.232.05
02/192,6152,6672,6022,656+2.11%956,3006135億3600万+11.78%14.612.11
02/162,5552,6072,5302,601+1.56%1,133,3006008億3100万+10.26%14.312.06
02/152,5622,5652,5172,561+1.27%770,3005915億9100万+9.3%14.092.03
02/142,5342,5612,5082,529-1.21%693,9005841億9900万+8.59%13.912.01
02/132,5072,5622,5062,560+3.77%1,421,1005913億6000万+10.58%14.082.03
02/092,4282,4802,3972,467+3.18%1,668,6005698億7700万+7.31%13.571.96
02/082,3592,4292,3462,391+1.36%1,004,0005523億2100万+4.55%13.151.9
02/072,3482,4032,3302,359+0.21%985,5005449億2900万+3.65%12.981.87
02/062,3312,3542,3102,354+0.81%679,2005437億7400万+3.84%12.951.87
02/052,3302,3402,2672,335+0.13%798,8005393億8500万+3.41%12.841.85
02/022,2742,3482,2682,332+3.74%1,524,3005386億9200万+3.6%12.831.85
02/012,2802,3232,2462,248-1.23%1,724,1005192億8800万+0.22%12.371.78
01/312,3052,3572,2232,276-1.94%2,390,3005257億5600万+1.61%12.521.81
01/302,3162,3362,3032,321+0.74%462,8005361億5100万+3.89%12.771.84
01/292,2922,3062,2812,304+0.61%422,6005322億2400万+3.41%12.671.83
01/262,3052,3142,2902,290-0.87%524,7005289億9000万+3.06%12.61.82
01/252,2942,3132,2932,310+0.79%634,9005336億1000万+4.24%12.711.83
01/242,3512,3602,2652,292-3.94%1,171,2005294億5200万+3.76%12.611.82
01/232,3972,4202,3642,386-0.13%386,5005511億6600万+8.45%13.131.89
01/222,3692,3972,3572,389+2.53%454,5005518億5900万+9.24%13.141.9
01/192,3092,3422,2912,330+3.14%742,2005382億3000万+7.13%12.821.85
01/182,2512,2742,2502,259-0.22%361,7005218億2900万+4.29%12.431.79
01/172,3002,3232,2642,264-1.35%533,4005229億8400万+4.91%12.451.8
01/162,2832,3042,2732,295-0.17%422,5005301億4500万+6.64%12.621.82
01/152,2182,3152,2182,299+3.7%638,9005310億6900万+7.08%12.651.82
01/122,2332,2442,2132,217+0.32%494,0005121億2700万+3.7%12.21.76
01/112,2262,2512,2092,210-0.05%745,4005105億1000万+3.61%12.161.75
01/102,1752,2302,1752,211+1.05%513,0005107億4100万+3.8%12.161.75
01/092,1772,1952,1602,188+1.53%665,2005054億2800万+2.92%12.041.74
01/052,1382,1832,1162,155+0.28%618,2004978億500万+1.56%11.851.71
01/042,1072,1582,0952,149+0.47%558,1004964億1900万+1.37%11.821.71
2023
12/292,1482,1642,1212,139+0.38%467,3004941億900万+0.99%11.771.71
12/282,1042,1392,1022,131+0.19%304,7004922億6100万+0.66%11.721.7
12/272,1332,1502,1122,127-1.16%592,2004913億3700万+0.57%11.71.7
12/262,1472,1602,1272,152+0.51%363,2004971億1200万+1.94%11.841.72
12/252,1822,1822,1322,141-0.93%188,8004945億7100万+1.57%11.781.71
12/222,1482,1742,1382,161+1.03%391,1004991億9100万+2.56%11.891.72
12/212,1532,1542,1372,139-1.29%420,0004941億900万+1.66%11.771.71
12/202,1852,1942,1632,167+0.46%781,6005005億7700万+3.04%11.921.73
12/192,1602,1942,1302,157+1.51%1,165,4004982億6700万+2.62%11.871.72
12/182,1342,1342,0882,125-1.12%1,267,6004908億7500万+1.14%11.691.69
12/152,1202,1682,1062,149+3.82%1,452,7004964億1900万+2.19%11.821.71
12/142,0612,0822,0502,070+0.39%1,512,6004781億7000万-1.66%11.391.65
12/132,0972,1042,0492,062-1.34%571,9004763億2200万-2.18%11.341.64
12/122,0962,1072,0872,090+0.05%519,5004827億9000万-1.04%11.51.67
12/112,0792,0912,0532,089+1.26%625,7004825億5900万-1.28%11.491.67
12/082,0932,1062,0522,063-2.46%891,0004765億5300万-2.6%11.351.64
12/072,1412,1542,1102,115-2.08%683,6004885億6500万-0.19%11.631.69
12/062,0932,1642,0892,160+3.45%858,2004989億6000万+2.13%11.881.72
12/052,0852,1012,0792,088-0.19%645,8004823億2800万-0.95%11.491.66
12/042,0912,1112,0822,092-1.51%579,5004832億5200万-0.57%11.511.67
12/012,1542,1622,1222,124+0.14%809,4004906億4400万+1.19%11.681.69
11/302,1002,1222,0892,121+1.34%1,023,7004899億5100万+1.34%11.671.69
11/292,0762,1032,0752,093-0.66%563,6004834億8300万+0.29%11.511.67
11/282,1022,1242,0982,107+0.38%611,7004867億1700万+1.2%11.591.68
11/272,1012,1102,0842,099-0.62%498,5004848億6900万+0.96%11.551.67
11/242,1032,1212,0892,112+2.33%623,6004878億7200万+1.93%11.621.68
11/222,0112,0762,0042,064+1.18%492,9004767億8400万-0.1%11.351.65
11/212,0572,0572,0152,040-1.16%721,5004712億4000万-1.02%11.221.63
11/202,1102,1242,0512,064-2.41%619,4004767億8400万+0.34%11.351.65
11/172,0752,1292,0712,115+0.95%520,5004885億6500万+3.02%11.631.69
11/162,0842,1232,0782,095-1.46%711,4004839億4500万+2.15%11.521.67
11/152,1262,1442,1082,126+0.38%707,7004911億600万+3.86%11.691.7
11/142,1582,1702,1182,118-1.63%624,1004892億5800万+3.67%11.651.69
11/132,1832,1862,1312,153-0.87%431,7004973億4300万+5.69%11.841.72
11/102,1992,2002,1592,172-0.82%834,5005017億3200万+7.05%11.951.73
11/092,1932,2102,1702,190+1.86%647,5005058億9000万+8.52%12.051.75
11/082,1892,1902,1262,150-0.19%784,9004966億5000万+7.02%11.831.71
11/072,1932,2222,1512,154-2.22%961,9004975億7400万+7.59%11.851.72
11/062,1992,2082,1562,203+3.23%1,192,0005088億9300万+10.37%12.121.76
11/022,1202,1412,0972,134+2.65%1,562,1004929億5400万+7.34%11.741.7
11/012,0902,1022,0422,079+2.97%1,487,5004802億4900万+4.79%11.441.66
10/312,0182,0531,9432,019+2.18%1,810,2004663億8900万+1.82%11.111.61
10/301,9912,0121,9531,976-1.54%2,484,4004564億5600万-0.4%10.871.58
10/271,9862,0161,9852,007+1.83%533,9004636億1700万+1.01%11.041.6

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
763
7/23

7/20
396
3/18
5,442,000
8/9
--+6.66%
12/7
-14.46%
1/22
2009年
3月期
462
5/8
223
3/3
3,096,000
5/30
--+19.22%
3/25
-26.35%
10/10
2010年
3月期
357
8/12
218
11/27
2,091,000
2/26
--+16.8%
6/22
-13.94%
11/2
2011年
3月期
367
4/27
204
3/15
2,988,000
5/18
946億5682万526億1578万+9.97%
12/16
-17.46%
3/15
2012年
3月期
333
3/27
222
11/8

9/26

他2件
2,408,000
3/13
858億8752万572億5835万+13.2%
2/13
-10.11%
8/9
2013年
3月期
492
3/21

3/19
282
10/4
2,419,000
11/5
1268億9688万727億3358万+18.7%
4/19
-6.96%
10/3
2014年
3月期
783
1/16
457
4/2
4,567,000
5/23
2019億5174万1178億6966万+10.73%
1/16
-11.73%
6/7
2015年
3月期
925
3/17
598
5/14
5,133,500
3/20
2256億2645万1542億3645万+14.11%
11/4
-12.17%
10/17
2016年
3月期
1,113
6/24
660
2/12
6,293,300
8/4
2714億8351万1609億8752万+13.34%
5/22
-20.33%
2/12
2017年
3月期
1,165
1/10
793
4/11
2,794,000
1/31
2784億3500万1895億2700万+11.05%
7/29
-8.92%
2/3
2018年
3月期
1,624
1/31
1,016
4/19

4/17
2,146,300
10/31
3816億4000万2428億2400万+14.17%
5/12
-10.35%
2/6
2019年
3月期
1,449
5/14
1,135
12/25
2,488,100
10/30
3405億1500万2667億2500万+9.45%
9/20
-12.56%
12/25
2020年
3月期
1,367
4/15
666
3/19
2,832,600
3/17
3212億4500万1538億4600万+7.02%
9/17
-29.78%
3/19
2021年
3月期
1,550
3/29
741
4/22
2,189,800
8/27
3580億5000万1711億7100万+15.24%
6/3
-7.62%
7/10
2022年
3月期
1,606
9/14
1,121
3/8
1,472,200
3/18
3709億8600万2589億5100万+9.7%
9/14
-9.39%
10/7
2023年
3月期
1,478
3/9
1,090
4/18
2,581,600
10/28
3414億1800万2517億9000万+11.02%
1/31
-8.07%
9/30
最新2,678
2024/3/27
665,9006186億1800万+3.44%
2,589

年間値上がり率

1984/12/28 vs 1983/12/28
12%(1.12倍)
1985/12/28 vs 1984/12/28
59%(1.59倍)
1986/12/27 vs 1985/12/28
59%(1.59倍)
1987/12/28 vs 1986/12/27
41%(1.41倍)
1988/12/28 vs 1987/12/28
5%(1.05倍)
1989/12/29 vs 1988/12/28
104%(2.04倍)
1990/12/28 vs 1989/12/29
-16%(0.84倍)
1991/12/30 vs 1990/12/28
-11%(0.89倍)
1992/12/30 vs 1991/12/30
-26%(0.74倍)
1993/12/30 vs 1992/12/30
-2%(0.98倍)
1994/12/30 vs 1993/12/30
1%(1.01倍)
1995/12/29 vs 1994/12/30
-14%(0.86倍)
1996/12/30 vs 1995/12/29
15%(1.15倍)
1997/12/30 vs 1996/12/30
-24%(0.76倍)
1998/12/30 vs 1997/12/30
-25%(0.75倍)
1999/12/30 vs 1998/12/30
-23%(0.77倍)
2000/12/29 vs 1999/12/30
-40%(0.6倍)
2001/12/28 vs 2000/12/29
24%(1.24倍)
2002/12/30 vs 2001/12/28
13%(1.13倍)
2003/12/30 vs 2002/12/30
89%(1.89倍)
2004/12/30 vs 2003/12/30
-5%(0.95倍)
2005/12/30 vs 2004/12/30
27%(1.27倍)
2006/12/29 vs 2005/12/30
-3%(0.97倍)
2007/12/28 vs 2006/12/29
-22%(0.78倍)
2008/12/30 vs 2007/12/28
-38%(0.62倍)
2009/12/30 vs 2008/12/30
-31%(0.69倍)
2010/12/30 vs 2009/12/30
8%(1.08倍)
2011/12/30 vs 2010/12/30
-11%(0.89倍)
2012/12/28 vs 2011/12/30
65%(1.65倍)
2013/12/30 vs 2012/12/28
88%(1.88倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
14%(1.14倍)
2016/12/30 vs 2015/12/30
16%(1.16倍)
2017/12/29 vs 2016/12/30
39%(1.39倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/12/30 vs 2018/12/28
-2%(0.98倍)
2020/12/30 vs 2019/12/30
-2%(0.98倍)
2021/12/30 vs 2020/12/30
2%(1.02倍)
2022/12/30 vs 2021/12/30
0%(1倍)
2023/12/29 vs 2022/12/30
75%(1.75倍)
2024/03/27 vs 2023/12/29
25%(1.25倍)
過去安値
175円(1984/03/19)
1433%(15.33倍)
2,678円(3/27)