5632 三菱製鋼

5632
2024/03/27
時価
239億円
PER 予
231.59倍
2010年以降
赤字-100.49倍
(2010-2023年)
PBR
0.55倍
2010年以降
0.2-1.09倍
(2010-2023年)
配当 予
3.94%
ROE 予
0.24%
ROA 予
0.07%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,522
始値
1,516
高値
1,534
安値
1,511
終値 ±0%
1,522
出来高 +13.13%
193,000

乖離率

株価(5日)
移動平均値
+1.2%
1,504
株価(25日)
移動平均値
+4.1%
1,462
出来高(5日)
移動平均値
+21.38%
159,000

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
03/271,5161,5341,5111,5220%193,000239億1057万+4.1%231.590.55
03/261,5091,5401,4981,522+1.26%170,600239億1057万+4.39%231.590.55
03/251,4901,5291,4781,503+0.67%195,300236億1208万+3.44%228.70.55
03/221,4841,4941,4761,493+1.01%106,400234億5498万+3.11%227.180.54
03/211,4691,4851,4621,478+1.09%129,700232億1933万+2.28%224.890.54
03/191,4341,4631,4291,462+2.02%111,200229億6797万+1.25%222.460.53
03/181,4341,4371,4251,433+1.06%82,600225億1238万-0.76%218.050.52
03/151,4091,4181,3981,418+0.93%92,800222億7673万-1.94%215.760.52
03/141,3951,4071,3901,405+1.01%111,300220億7250万-3.5%213.790.51
03/131,4171,4241,3861,391-1.35%174,300218億5256万-5.05%211.660.51
03/121,4241,4251,3891,410-0.98%186,900221億5105万-4.41%214.550.51
03/111,4971,4971,4121,424-5.07%323,800223億7099万-4.04%216.680.52
03/081,4641,5121,4591,500+2.88%193,700235億6495万+0.54%228.240.55
03/071,4751,4771,4511,458-0.82%79,700229億513万-2.67%221.850.53
03/061,4581,4731,4481,470+0.75%95,700230億9365万-2.33%223.680.54
03/051,4681,4681,4451,459-0.88%132,800229億2084万-3.44%2220.53
03/041,4971,5001,4711,472-0.94%115,000231億2507万-2.9%223.980.54
03/011,4941,4981,4731,486+0.34%130,100233億4501万-2.3%226.110.54
02/291,4991,5041,4731,481-1%107,800232億6646万-2.76%225.350.54
02/281,4691,5061,4631,496+2.26%217,100235億211万-1.97%227.630.54
02/271,4591,4861,4511,463+0.9%178,100229億8368万-4.32%222.610.53
02/261,4651,4751,4501,450-0.34%148,300227億7945万-5.41%220.630.53
02/221,4451,4561,4451,455+0.83%148,000228億5800万-5.34%221.390.53
02/211,4491,4561,4271,443-0.07%121,800226億6948万-6.3%219.570.53
02/201,4471,4471,4261,444+0.56%113,800226億8519万-6.48%219.720.53
02/191,3961,4391,3941,436+3.31%159,900225億5951万-7.24%218.50.52
02/161,3921,4031,3811,390+0.87%182,600218億3685万-10.32%211.50.51
02/151,4181,4241,3751,378-2.96%322,300216億4833万-11.38%209.680.5
02/141,4521,4581,4141,420-2.94%280,300223億815万-9.03%216.070.52
02/131,4681,4701,4451,463+0.14%254,400229億8368万-6.52%222.610.53
02/091,4701,4851,4351,461-0.54%444,200229億5226万-6.76%222.310.53
02/081,4501,4851,4281,469-12.09%906,600230億7794万-6.37%223.520.53
02/071,6401,6711,6271,671+2.39%171,800262億5135万+6.5%254.260.61
02/061,6561,6651,6321,632-1.27%97,000256億3866万+4.48%248.330.59
02/051,6491,6581,6131,653+1.97%128,400259億6857万+6.3%251.520.6
02/021,6401,6421,6091,621-0.86%83,100254億6585万+4.78%246.650.59
02/011,6491,6641,6331,635-1.21%121,700256億8579万+6.24%248.780.6
01/311,6231,6551,6101,655+1.97%135,500259億9999万+8.1%251.830.6
01/301,6201,6271,6121,623+0.31%78,100254億9727万+6.71%246.960.59
01/291,5951,6231,5921,618+2.6%96,000254億1872万+6.87%246.20.59
01/261,5751,6081,5671,577-1.07%103,000247億7461万+4.64%239.960.57
01/251,5401,6061,5381,594+3.57%137,200250億4168万+6.2%242.540.58
01/241,5531,5601,5321,539-1.41%54,800241億7764万+3.01%234.170.56
01/231,5611,5711,5481,561-0.26%112,400245億2326万+4.84%237.520.57
01/221,5731,5741,5601,565+0.32%73,200245億8609万+5.32%238.130.57
01/191,5691,5751,5501,560+0.39%55,000245億755万+5.33%237.370.57
01/181,5251,5671,5241,554+1.64%90,100244億1329万+5.14%236.460.57
01/171,5421,5681,5271,529-0.71%103,200240億2054万+3.66%232.650.56
01/161,5551,5551,5341,540-0.45%66,600241億9335万+4.41%234.330.56
01/151,5061,5531,5041,547+2.79%124,300243億332万+4.88%235.390.56
01/121,5111,5191,4981,505-0.53%92,300236億4350万+2.1%2290.55
01/111,5271,5371,5131,513-0.26%99,300237億6918万+2.51%230.220.55
01/101,5201,5271,5051,5170%75,300238億3202万+2.57%230.830.55
01/091,5141,5171,5011,517+0.53%92,700238億3202万+2.57%230.830.55
01/051,5211,5251,5051,509-0.07%48,900237億634万+1.96%229.610.55
01/041,4801,5121,4561,510+2.03%101,400237億2205万+1.75%229.760.55
2023
12/291,4921,4971,4691,480-0.8%52,000232億5075万-0.47%225.20.54
12/281,4731,4951,4701,492+1.7%84,600234億3927万+0.13%227.020.54
12/271,4361,4691,4351,467+2.09%95,300230億4652万-1.61%223.220.53
12/261,4301,4371,4221,437+0.91%61,200225億7522万-3.62%218.650.52
12/251,4491,4491,4201,424-0.42%54,900223億7099万-4.56%216.680.52
12/221,4221,4441,4211,430+0.7%61,200224億6525万-4.35%217.590.52
12/211,4161,4291,4101,420-1.18%61,700223億815万-5.08%216.070.52
12/201,4691,4691,4371,437-0.76%75,100225億7522万-4.07%218.650.52
12/191,4311,4621,4301,448+1.9%90,500227億4803万-3.4%220.330.53
12/181,4101,4251,3991,421-0.63%84,600223億2386万-5.33%216.220.52
12/151,4031,4401,4021,430+0.42%95,300224億6525万-4.92%217.590.52
12/141,4581,4601,4111,424-2.6%120,400223億7099万-5.57%216.680.52
12/131,4681,4771,4581,462+0.21%60,400229億6797万-2.86%222.460.53
12/121,4861,4881,4571,459-1.55%82,800229億2084万-2.99%2220.53
12/111,5151,5171,4771,482-0.2%76,000232億8217万-1.46%225.50.54
12/081,5171,5201,4751,485-1.79%130,200233億2930万-1.07%225.960.54
12/071,5341,5361,5111,512-2.58%73,200237億5347万+0.8%230.070.55
12/061,5351,5541,5321,552+2.11%69,400243億8187万+3.67%236.150.57
12/051,5601,5601,5201,520-2.56%56,900238億7915万+1.95%231.280.55
12/041,5711,5831,5571,560-0.64%62,500245億755万+4.91%237.370.57
12/011,5601,5791,5471,570+2.01%95,600246億6464万+6.15%238.890.57
11/301,5221,5391,5171,539+0.13%60,000241億7764万+4.55%234.170.56
11/291,5621,5711,5371,537-3.33%115,200241億4622万+4.84%233.870.56
11/281,5891,6031,5681,5900%117,300249億7884万+8.98%241.930.58
11/271,5751,6061,5721,590+1.92%225,800249億7884万+9.58%241.930.58
11/241,5301,5601,5201,560+3.31%147,300245億755万+8.18%237.370.57
11/221,4751,5241,4691,510+2.37%120,000237億2205万+5.15%229.760.55
11/211,4701,4891,4661,475+0.34%66,400231億7220万+3%224.440.54
11/201,4821,4931,4661,470-0.94%97,100230億9365万+2.94%223.680.54
11/171,4431,4861,4431,484+1.78%70,900233億1359万+4.07%225.810.54
11/161,4701,4801,4481,458-0.68%68,000229億513万+2.32%221.850.53
11/151,4851,4911,4601,468-0.41%94,700230億6223万+3.09%223.370.53
11/141,4931,5031,4701,474-1.34%98,700231億5649万+3.58%224.280.54
11/131,4901,5031,4811,494+0.27%102,900234億7069万+5.14%227.330.54
11/101,4861,5031,4371,490-2.23%217,800234億785万+5.15%226.720.54
11/091,4651,5251,4481,524+11.73%625,600239億4199万+7.86%231.890.55
11/081,4441,4441,3641,364-5.54%224,400214億2839万-3.19%207.550.5
11/071,4351,4511,4251,444+0.35%79,400226億8519万+2.05%219.720.53
11/061,4521,4521,4221,439+1.2%108,700226億664万+1.55%218.960.52
11/021,4591,4591,4151,422-1.93%143,100223億3957万-0.07%216.370.52
11/011,4481,4651,4401,450+1.33%153,900227億7945万+1.4%220.630.53
10/311,4011,4321,3821,431+1.49%120,900224億8096万-0.28%217.740.52
10/301,4241,4341,4011,410-0.35%273,400221億5105万-2.15%214.550.51
10/271,3911,4181,3901,415+2.98%102,900222億2960万-2.35%215.310.52

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
6,620
662
7/20
2,770
277
3/18
1,247,700
12,477,000
6/13
--+26.58%
5/7
-22.28%
1/22
2009年
3月期
5,590
559
6/20
1,570
157
3/12
561,800
5,618,000
4/30
--+29.53%
5/19
-38.13%
10/8
2010年
3月期
2,500
250
6/15
1,380
138
11/19
555,100
5,551,000
3/31
--+29.15%
3/31
-20.8%
11/19
2011年
3月期
3,350
335
2/17

335
2/16
1,620
162
9/2

162
8/27

他2件
900,600
9,006,000
6/17
524億4626万253億6207万+18.58%
2/16
-32.02%
3/15
2012年
3月期
2,950
295
3/27
1,770
177
11/22
227,400
2,274,000
7/29
461億8402万277億1041万+12.97%
2/1
-14.12%
8/22
2013年
3月期
2,880
288
4/2
1,310
131
11/14

131
11/13
263,500
2,635,000
5/10
450億8812万205億883万+13.77%
2/7
-18.37%
5/11
2014年
3月期
3,450
345
9/27
1,720
172
4/4
1,147,400
11,474,000
7/31
540億1182万269億2763万+33.73%
5/21
-13.98%
6/14
2015年
3月期
2,730
273
3/2
1,920
192
5/21
306,700
3,067,000
9/25
427億3997万300億5888万+11.46%
7/4
-10.84%
10/17
2016年
3月期
3,060
306
6/2
1,680
168
2/24
189,600
1,896,000
6/2
479億634万263億152万+9.71%
6/2
-16.17%
1/21
2017年
3月期
2,650
265
3/6

265
2/17

他2件
1,450
145
6/28
196,000
1,960,000
1/20
414億8752万227億71万+19.75%
12/7
-11.92%
6/24
2018年
3月期
3,140
10/27
2,140
214
4/14
424,200
10/30
493億2929万335億313万+11.48%
5/10
-10.24%
11/15
2019年
3月期
2,678
5/1

4/20
1,483
12/25
189,600
7/31
420億7129万232億9788万+9.24%
7/30
-19.35%
12/25
2020年
3月期
1,669
4/15
620
3/17

3/13
306,300
5/28
262億1993万97億4018万+10.75%
4/10
-27.66%
3/13
2021年
3月期
954
3/15
502
11/5
1,024,400
12/15
149億8730万78億8640万+33.75%
12/16
-15.63%
7/31
2022年
3月期
1,595
8/18
800
4/30
1,511,900
8/18
250億5739万125億6797万+34.15%
8/17
-13.57%
3/9
2023年
3月期
1,387
3/6
886
10/3
611,800
5/16
217億8972万139億1903万+14.75%
3/6
-10.2%
5/16
最新1,522
2024/3/27
193,000239億1057万+4.1%
1,462

年間値上がり率

1984/12/28 vs 1983/12/28
4%(1.04倍)
1985/12/28 vs 1984/12/28
52%(1.52倍)
1986/12/27 vs 1985/12/28
58%(1.58倍)
1987/12/28 vs 1986/12/27
10%(1.1倍)
1988/12/28 vs 1987/12/28
385%(4.85倍)
1989/12/29 vs 1988/12/28
-15%(0.85倍)
1990/12/28 vs 1989/12/29
-50%(0.5倍)
1991/12/30 vs 1990/12/28
-20%(0.8倍)
1992/12/30 vs 1991/12/30
-37%(0.63倍)
1993/12/30 vs 1992/12/30
-34%(0.66倍)
1994/12/30 vs 1993/12/30
26%(1.26倍)
1995/12/29 vs 1994/12/30
7%(1.07倍)
1996/12/30 vs 1995/12/29
-7%(0.93倍)
1997/12/30 vs 1996/12/30
-74%(0.26倍)
1998/12/30 vs 1997/12/30
-22%(0.78倍)
1999/12/30 vs 1998/12/30
-22%(0.78倍)
2000/12/29 vs 1999/12/30
11%(1.11倍)
2001/12/28 vs 2000/12/29
-14%(0.86倍)
2002/12/30 vs 2001/12/28
-16%(0.84倍)
2003/12/30 vs 2002/12/30
109%(2.09倍)
2004/12/30 vs 2003/12/30
22%(1.22倍)
2005/12/30 vs 2004/12/30
416%(5.16倍)
2006/12/29 vs 2005/12/30
-29%(0.71倍)
2007/12/28 vs 2006/12/29
-27%(0.73倍)
2008/12/30 vs 2007/12/28
-47%(0.53倍)
2009/12/30 vs 2008/12/30
-32%(0.68倍)
2010/12/30 vs 2009/12/30
57%(1.57倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
-11%(0.89倍)
2013/12/30 vs 2012/12/28
55%(1.55倍)
2014/12/30 vs 2013/12/30
-7%(0.93倍)
2015/12/30 vs 2014/12/30
-6%(0.94倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
-43%(0.57倍)
2019/12/30 vs 2018/12/28
-33%(0.67倍)
2020/12/30 vs 2019/12/30
-44%(0.56倍)
2021/12/30 vs 2020/12/30
74%(1.74倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
49%(1.49倍)
2024/03/27 vs 2023/12/29
3%(1.03倍)
過去安値
480円(2002/11/19)
217%(3.17倍)
1,522円(3/27)