5408 中山製鋼所

5408
2024/03/27
時価
617億円
PER 予
6.89倍
2010年以降
赤字-14倍
(2010-2023年)
PBR
0.52倍
2010年以降
赤字-1.3倍
(2010-2023年)
配当 予
4.29%
ROE 予
7.59%
ROA 予
5.13%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
977
始値
978
高値
982
安値
968
終値 +0.2%
979
出来高 +36.91%
609,800

乖離率

株価(5日)
移動平均値
-0.2%
981
株価(25日)
移動平均値
+3.49%
946
出来高(5日)
移動平均値
-1.14%
616,840

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
03/27978982968979+0.2%609,800617億5459万+3.49%6.890.52
03/269819869769770%445,400616億2843万+3.5%6.870.52
03/25985987976977-0.91%476,500616億2843万+3.72%6.870.52
03/22992992976986-0.1%655,500621億9614万+5.01%6.930.53
03/21985993973987+1.54%897,000622億5922万+5.45%6.940.53
03/19947972945972+2.64%655,700613億1303万+4.18%6.840.52
03/18949963944947+0.74%530,200597億3605万+1.72%6.660.51
03/15945946936940-0.42%445,800592億9450万+0.97%6.610.5
03/14942948933944+0.75%673,600595億4681万+1.4%6.640.5
03/13940950936937+0.64%406,200591億526万+0.97%6.590.5
03/12917934907931+0.76%522,700587億2678万+0.54%6.550.5
03/11948948918924-3.75%1,062,900582億8523万+0.11%6.50.49
03/08929962929960+2.89%1,004,700605億5608万+4.23%6.750.51
03/07947950930933-1.06%604,700588億5294万+1.63%6.560.5
03/06940956936943+0.53%612,700594億8373万+2.95%6.630.5
03/05932946927938+0.64%462,900591億6834万+2.63%6.60.5
03/04944951932932-0.85%459,900587億8986万+2.31%6.560.5
03/01940943933940+0.53%445,200592億9450万+3.41%6.610.5
02/29949949929935-1.79%655,400589億7910万+3.2%6.580.5
02/28938960935952+1.82%789,100600億5145万+5.43%6.70.51
02/27922946922935+1.63%779,000589億7910万+3.89%6.580.5
02/26924932919920+0.11%442,000580億3291万+2.56%6.470.49
02/22922927916919-0.11%394,200579億6983万+2.8%6.460.49
02/21925932917920-0.65%256,700580億3291万+3.25%6.470.49
02/20938938924926-0.75%318,300584億1139万+4.16%6.510.49
02/19923938918933+1.08%315,100588億5294万+5.19%6.560.5
02/16911931909923+2.21%662,600582億2215万+4.53%6.490.49
02/15901906887903+0.33%554,400569億6056万+2.61%6.350.48
02/14920922898900-3.02%745,800567億7133万+2.51%6.330.48
02/13922929911928+1.98%724,000585億3754万+5.94%6.530.5
02/09926930909910-3.09%1,011,100574億212万+4.24%6.40.49
02/08950958934939-0.42%1,550,600592億3142万+7.93%6.60.5
02/07902943887943+6.92%2,734,600594億8373万+9.02%6.630.5
02/06892897875882+0.57%1,152,100556億3590万+2.56%6.20.47
02/05876881868877+1.5%439,600553億2050万+2.33%6.170.47
02/02871877860864-1.14%859,900545億47万+1.29%6.080.46
02/01876880870874-0.91%419,700551億3126万+2.82%6.150.47
01/31877882872882+0.34%428,000556億3590万+4.13%6.20.47
01/30886887877879-0.68%431,400554億4666万+4.27%6.180.47
01/29884891882885+0.8%479,000558億2514万+5.36%6.220.47
01/26888895878878-0.68%541,200553億8358万+4.9%6.180.47
01/25861884861884+2.67%561,300557億6206万+6%6.220.47
01/24863866855861-0.35%347,500543億1123万+3.61%6.060.46
01/23868872860864-0.12%424,500545億47万+4.35%6.080.46
01/22860865858865+0.82%220,700545億6355万+4.72%6.080.46
01/19864864856858+0.35%229,300541億2200万+4.25%6.030.46
01/18853861850855+0.71%315,100539億3276万+4.01%6.010.46
01/17865872849849-1.39%816,100535億5428万+3.54%5.970.45
01/16875876860861-0.69%448,600543億1123万+5.13%6.060.46
01/15850869850867+2.36%545,700546億8971万+5.99%6.10.46
01/12855857844847-0.59%525,300534億2812万+3.8%5.960.45
01/11856859852852+0.24%501,100537億4352万+4.41%5.990.45
01/10852854845850-0.23%399,200536億1736万+4.29%5.980.45
01/09856857843852+0.83%718,100537億4352万+4.54%5.990.45
01/05840848835845+1.2%607,000533億197万+3.68%5.940.45
01/04818837812835+2.33%634,500526億7117万+2.45%5.870.45
2023
12/29818820812816-0.37%337,100514億7267万+0.12%5.740.44
12/28801819799819+2.5%504,700516億6191万+0.49%5.760.44
12/27785799785799+1.14%681,800504億32万-2.08%5.620.43
12/26793794787790+0.13%368,500498億3261万-3.19%5.560.42
12/25801803787789-1.38%386,700497億6953万-3.43%5.550.42
12/22791801790800+1.65%398,300504億6340万-2.32%5.630.43
12/21792793786787-1.01%437,000496億4337万-3.91%5.540.42
12/20808809795795-0.5%411,200501億4800万-3.05%5.590.42
12/198008087957990%328,600504億32万-2.56%5.620.43
12/18802807792799-1.48%387,800504億32万-2.68%5.620.43
12/15797812797811+2.01%442,600511億5727万-1.22%5.70.43
12/14810813793795-1.49%394,400501億4800万-3.05%5.590.42
12/13805811798807-0.12%410,500509億495万-1.47%5.680.43
12/12820820805808-1.1%265,800509億6803万-1.46%5.680.43
12/11817822810817+1.11%271,400515億3575万-0.61%5.750.44
12/08812815802808-1.46%483,600509億6803万-1.82%5.680.43
12/07830830816820-2.03%441,200517億2498万-0.61%5.770.44
12/06823838823837+1.58%390,500527億9733万+1.33%5.890.45
12/05837838823824-1.9%427,800519億7730万-0.36%5.80.44
12/04849849839840-0.47%277,000529億8657万+1.45%5.910.45
12/01847850841844+0.12%318,400532億3889万+1.93%5.940.45
11/30839846836843+0.48%288,400531億7581万+1.81%5.930.45
11/29842842836839-0.47%231,600529億2349万+1.45%5.90.45
11/28844849835843+0.48%279,200531億7581万+2.06%5.930.45
11/27837847835839+0.6%379,500529億2349万+1.45%5.90.45
11/24826834824834+1.58%303,000526億809万+0.85%5.870.45
11/22820831816821+0.24%438,200517億8806万-0.85%5.770.44
11/21815823814819+0.12%353,000516億6191万-1.21%5.760.44
11/20825831816818-0.37%466,400515億9883万-1.45%5.750.44
11/17810822807821+1.11%292,100517億8806万-1.32%5.770.44
11/16801814801812+0.87%442,000512億2035万-2.52%5.710.43
11/15812813801805+0.12%406,700507億7880万-3.59%5.660.43
11/14805810800804-0.62%358,100507億1572万-4.06%5.650.43
11/13807809799809+0.87%520,500510億3111万-3.58%5.690.43
11/10786803778802+1.39%525,800505億8956万-4.52%5.640.43
11/09778794777791+1.67%1,107,600498億9569万-5.83%5.560.42
11/08820830773778-5.35%2,620,800490億7566万-7.82%5.470.42
11/07856877801822-3.97%2,159,800518億5114万-3.07%5.780.44
11/06857859847856+1.18%712,700539億9584万+0.47%6.020.46
11/02865865841846-1.51%681,300533億6505万-1.05%5.950.45
11/01868870857859+0.59%666,300541億8508万-0.12%6.040.46
10/31850854835854+0.47%586,800538億6968万-1.27%6.010.46
10/30850862846850-0.12%843,100536億1736万-2.19%5.980.45
10/27845853843851+2.04%442,500536億8044万-2.63%5.990.45

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
4,660
466
5/8
1,670
167
2/12
324,100
3,241,000
8/2
--+16.28%
5/7
-27.53%
8/17
2009年
3月期
4,000
400
9/19
1,650
165
2/23
429,700
4,297,000
10/24
--+28.49%
5/21
-32.56%
10/8
2010年
3月期
2,520
252
4/23

252
4/22

他2件
1,050
105
11/27
134,700
1,347,000
10/29
--+14.87%
4/2
-21.2%
11/27
2011年
3月期
1,660
166
6/1

166
5/31
660
66
3/15
407,100
4,071,000
2/4
218億957万86億7127万+10.32%
3/29
-30.03%
3/15
2012年
3月期
1,300
130
5/11
630
63
11/30

63
11/25

他2件
452,400
4,524,000
12/1
170億7979万82億7712万+22.36%
1/20
-15.72%
8/24
2013年
3月期
940
94
3/28
350
35
11/29
7,430,000
74,300,000
11/29
123億5000万45億9840万+54.96%
1/7
-26.94%
5/16
2014年
3月期
1,260
126
10/1
550
55
6/14

55
6/13
6,573,900
65,739,000
9/30
165億5425万72億2606万+51.39%
9/30
-18.74%
6/13
2015年
3月期
940
94
2/25
650
65
5/22

65
5/21

他2件
845,800
8,458,000
7/4
592億9450万410億151万+13.7%
7/7
-11.86%
5/19
2016年
3月期
1,070
107
4/8
610
61
2/12
1,320,200
13,202,000
4/7
674億9480万384億7834万+10.74%
11/5
-17.77%
8/25
2017年
3月期
818
3/2
480
48
7/11

48
7/8

他3件
791,400
7,914,000
8/8
515億9883万302億7804万+14.41%
9/8
-12.55%
6/15
2018年
3月期
819
11/9
616
6/19
414,800
10/30
516億6191万388億5682万+6.88%
4/25
-9.29%
2/6
2019年
3月期
780
5/8

5/2

他4件
446
12/25
191,200
2/6
492億181万281億3334万+8.36%
9/26
-17.69%
12/25
2020年
3月期
596
12/12
314
3/13
579,600
12/6
375億9523万198億688万+16.44%
12/13
-22.99%
3/13
2021年
3月期
476
3/22
331
5/22
1,673,100
1/25
300億2572万208億7923万+12.55%
3/22
-9.71%
5/18
2022年
3月期
549
8/31
385
7/20

7/9
7,491,100
8/31
346億3051万242億8551万+20.43%
8/31
-9.09%
10/5
2023年
3月期
1,205
2/28
405
5/19
6,485,400
2/8
760億1050万255億4709万+25.24%
8/8
-15.76%
3/22
最新979
2024/3/27
609,800617億5459万+3.49%
946

年間値上がり率

1984/12/28 vs 1983/12/16
-2%(0.98倍)
1985/12/20 vs 1984/12/28
-10%(0.9倍)
1986/12/18 vs 1985/12/20
74%(1.74倍)
1987/12/28 vs 1986/12/18
29%(1.29倍)
1988/12/28 vs 1987/12/28
61%(1.61倍)
1989/12/29 vs 1988/12/28
76%(1.76倍)
1990/12/28 vs 1989/12/29
-54%(0.46倍)
1991/12/30 vs 1990/12/28
0%(1倍)
1992/12/30 vs 1991/12/30
-38%(0.62倍)
1993/12/30 vs 1992/12/30
-14%(0.86倍)
1994/12/30 vs 1993/12/30
41%(1.41倍)
1995/12/29 vs 1994/12/30
-24%(0.76倍)
1996/12/30 vs 1995/12/29
-12%(0.88倍)
1997/12/30 vs 1996/12/30
-64%(0.36倍)
1998/12/30 vs 1997/12/30
11%(1.11倍)
1999/12/30 vs 1998/12/30
-34%(0.66倍)
2000/12/29 vs 1999/12/30
-6%(0.94倍)
2001/12/28 vs 2000/12/29
-26%(0.74倍)
2002/12/30 vs 2001/12/28
-21%(0.79倍)
2003/12/30 vs 2002/12/30
253%(3.53倍)
2004/12/30 vs 2003/12/30
57%(1.57倍)
2005/12/30 vs 2004/12/30
45%(1.45倍)
2006/12/29 vs 2005/12/30
-24%(0.76倍)
2007/12/28 vs 2006/12/29
-49%(0.51倍)
2008/12/30 vs 2007/12/28
-4%(0.96倍)
2009/12/30 vs 2008/12/30
-42%(0.58倍)
2010/12/30 vs 2009/12/30
-17%(0.83倍)
2011/12/30 vs 2010/12/30
-34%(0.66倍)
2012/12/28 vs 2011/12/30
-33%(0.67倍)
2013/12/30 vs 2012/12/28
102%(2.02倍)
2014/12/30 vs 2013/12/30
-15%(0.85倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
0%(1倍)
2018/12/28 vs 2017/12/29
-34%(0.66倍)
2019/12/30 vs 2018/12/28
15%(1.15倍)
2020/12/30 vs 2019/12/30
-30%(0.7倍)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
90%(1.9倍)
2023/12/29 vs 2022/12/30
1%(1.01倍)
2024/03/27 vs 2023/12/29
20%(1.2倍)
過去安値
314円(2020/03/13)
212%(3.12倍)
979円(3/27)