5805 SWCC

5805
2024/05/17
時価
1299億円
PER 予
13.83倍
2010年以降
赤字-210.11倍
(2010-2024年)
PBR
1.64倍
2010年以降
0.34-1.51倍
(2010-2024年)
配当 予
2.61%
ROE 予
11.86%
ROA 予
5.57%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
4,170
始値
4,170
高値
4,275
安値
4,145
終値 +1.08%
4,215
出来高 -10.37%
141,700

乖離率

株価(5日)
移動平均値
-0.19%
4,223
株価(25日)
移動平均値
+3.28%
4,081
出来高(5日)
移動平均値
-52.01%
295,260

2023/12/18~2024/05/17

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
05/174,1704,2754,1454,215+1.08%141,7001299億3521万+3.28%13.831.64
05/164,2404,2754,0954,170-0.71%158,1001285億4801万+2.58%13.681.62
05/154,2004,3604,1604,200-3.67%426,7001294億7281万+3.83%13.781.63
05/144,1004,4004,0154,360+4.56%483,8001344億511万+8.43%14.31.7
05/133,8904,1803,8704,170-2.23%266,0001285億4801万+4.41%13.681.62
05/104,3254,3354,2304,265+0.83%207,7001314億7656万+7.3%13.991.66
05/094,1804,3104,1604,230-0.47%196,6001303億9762万+6.98%13.881.65
05/084,1254,2754,1254,250+3.91%236,8001310億1415万+8.01%13.941.65
05/074,0504,0954,0054,090+0.86%194,2001260億8186万+4.31%13.421.59
05/023,9354,0753,9154,055-0.49%143,2001250億292万+3.76%13.31.58
05/014,1054,1504,0754,075-2.4%125,5001256億1945万+4.54%13.371.59
04/304,0554,2354,0154,175+5.56%375,0001287億214万+7.46%13.71.62
04/263,7953,9703,7803,955+4.08%234,2001219億2023万+2.28%12.971.54
04/253,9053,9053,7703,800-2.81%143,5001171億4207万-1.58%12.471.48
04/243,9353,9453,8153,910+1.03%265,7001205億3302万+1.22%12.831.52
04/233,9303,9703,7603,870-3.13%284,6001192億9995万+0.39%12.71.51
04/224,0304,1553,9653,995+0.13%227,0001231億5330万+3.87%13.111.55
04/194,0204,0803,8903,990-1.72%180,8001229億9917万+4.18%13.091.55
04/184,0004,1153,9304,060+1.12%246,9001251億5705万+6.25%13.321.58
04/173,9754,0453,8954,015+0.12%286,6001237億6984万+5.63%13.171.56
04/164,1504,2353,9904,010-2.91%377,8001236億1571万+5.89%13.161.56
04/154,0804,1504,0054,130-0.24%254,8001273億1493万+9.75%13.551.61
04/124,0554,1554,0204,140+2.35%355,8001276億2320万+10.72%13.581.61
04/113,8104,0553,7504,045+4.79%364,9001246億9465万+8.82%13.271.57
04/103,8353,9103,8303,860+1.18%164,7001189億9168万+4.41%12.661.5
04/093,6703,8153,6703,815+4.09%232,2001176億447万+3.58%12.521.48
04/083,6603,6803,5703,665+1.66%169,6001129億8044万-0.05%12.021.43
04/053,5653,6303,5053,605-1.77%230,6001111億3083万-1.39%11.831.4
04/043,7453,7503,6453,670-0.54%267,2001131億3457万+0.63%12.041.43
04/033,7253,7503,6453,690-1.6%212,6001137億5111万+1.46%12.111.44
04/023,7953,8103,6953,750-0.4%152,2001156億72万+3.36%12.31.46
04/013,9053,9153,7353,765-2.96%161,2001160億6313万+4.18%12.351.46
03/293,7803,8903,7803,880+2.78%107,5001196億822万+7.84%12.961.51
03/283,8003,8603,7553,775-1.05%136,0001163億7140万+5.54%12.611.47
03/273,7303,8753,7203,815+2.14%284,5001176億447万+7.19%12.741.48
03/263,7303,7603,7103,735-0.13%104,6001151億3832万+5.51%12.481.45
03/253,7703,8003,7403,740-1.45%145,5001152億9246万+6.28%12.491.45
03/223,8103,8303,7403,795-1.17%171,9001169億8793万+8.49%12.681.48
03/213,7953,8603,7203,840+3.09%278,9001183億7514万+10.44%12.831.49
03/193,6153,7253,6153,725+2.34%182,1001148億3005万+7.75%12.441.45
03/183,6753,6753,6003,640+0.97%189,0001122億977万+5.88%12.161.42
03/153,6503,6703,5503,605-3.87%509,9001111億3083万+5.26%12.041.4
03/143,6103,7653,6103,750+4.9%463,1001156億72万+10.13%12.531.46
03/133,6203,7153,5203,575-2.05%251,5001102億602万+5.68%11.941.39
03/123,4803,6503,4503,650+7.04%470,5001125億1804万+8.34%12.191.42
03/113,4503,4603,3703,410-3.54%141,0001051億1959万+1.94%11.391.33
03/083,5253,6153,4853,535-1.67%176,2001089億7295万+6.12%11.811.37
03/073,5903,6503,5153,595+1.55%319,6001108億2256万+8.54%12.011.4
03/063,4803,5503,4703,540+0.85%169,9001091億2708万+7.6%11.831.38
03/053,3953,5803,3953,510+3.08%280,4001082億228万+7.34%11.731.37
03/043,4103,4753,3553,4050%217,7001049億6546万+4.87%11.371.32
03/013,3603,4353,3153,405+1.19%221,8001049億6546万+5.45%11.371.32
02/293,4653,5603,3653,365-2.18%1,139,5001037億3238万+4.83%11.241.31
02/283,4753,5103,4303,440-0.58%264,0001060億4440万+7.8%11.491.34
02/273,3953,4753,3853,460+2.06%206,0001066億6093万+9.18%11.561.35
02/263,4153,4753,3703,390+0.44%256,4001045億305万+7.79%11.321.32
02/223,4153,4303,3553,375+0.6%166,5001040億4065万+8.17%11.271.31
02/213,4353,4703,3403,355+1.05%208,4001034億2411万+8.4%11.211.3
02/203,3453,3853,3203,320-0.6%139,0001023億4517万+8.11%11.091.29
02/193,2653,3503,2653,340+3.89%189,7001029億6171万+9.47%11.161.3
02/163,2703,3053,2103,215+0.16%156,600991億835万+6.11%10.741.25
02/153,3153,3453,1553,210-1.98%234,600989億5422万+6.4%10.721.25
02/143,3203,3653,2553,275-2.09%215,2001009億5796万+8.99%10.941.27
02/133,2553,3503,2053,345+3.56%357,1001031億1585万+11.87%11.171.3
02/093,3103,3503,2153,230-2.71%206,600995億7076万+8.61%10.791.26
02/083,1903,3403,1903,320+6.41%375,3001023億4517万+12.01%11.091.29
02/073,1503,1503,0403,120-2.04%250,300961億7980万+5.94%10.421.21
02/063,1503,2503,1203,185-1.09%253,800981億8355万+8.59%10.641.24
02/053,3253,4503,1703,220+4.89%419,600992億6249万+10.35%10.761.25
02/023,1203,1303,0553,070+0.33%229,600946億3846万+5.9%10.261.19
02/013,0553,1003,0303,0600%121,400943億3019万+5.99%10.221.19
01/312,9953,0602,9853,060+0.99%167,100943億3019万+6.43%10.221.19
01/303,0403,0653,0103,030-0.16%166,500934億538万+5.83%10.121.18
01/292,9353,0352,9133,035+3.16%241,700935億5952万+6.49%10.141.18
01/262,9382,9572,9132,942-0.78%183,400906億9262万+3.63%9.831.14
01/252,9042,9872,8992,965+1.65%198,300914億164万+4.84%9.91.15
01/242,8852,9362,8622,917+1.07%180,000899億2195万+3.66%9.741.13
01/232,8922,9222,8742,886-0.38%277,200889億6632万+3%9.641.12
01/222,9132,9502,8572,897+1.19%208,900893億541万+3.8%9.681.13
01/192,8122,8862,8042,863+3.66%288,200882億5730万+3.06%9.561.11
01/182,7502,7772,7352,762-0.11%124,600851億4379万-0.14%9.231.07
01/172,7232,8272,7212,765+0.73%239,700852億3627万+0.33%9.241.08
01/162,8022,8032,7352,745-2.83%290,400846億1973万-0.15%9.171.07
01/152,7672,8382,7422,825+0.28%251,600870億8588万+2.95%9.441.1
01/122,8912,8952,7862,817-2.53%290,100868億3926万+3%9.411.1
01/112,9082,9252,8842,890+0.03%200,000890億8962万+5.94%9.651.12
01/102,9362,9572,8742,889-1.03%223,500890億5880万+6.25%9.651.12
01/092,9342,9502,8922,919-0.34%194,600899億8360万+7.67%9.751.14
01/053,0003,0002,9012,929-1.61%272,900902億9187万+8.48%9.781.14
01/042,9092,9852,8662,977+4.13%292,900917億7156万+10.67%9.941.16
2023
12/292,8232,8592,8062,859+1.56%136,000881億3399万+6.76%9.681.2
12/282,7872,8182,7712,815+0.04%69,400867億7761万+5.43%9.531.18
12/272,7832,8302,7652,814+2.96%135,600867億4678万+5.71%9.531.18
12/262,7712,7782,7202,733-1.97%142,800842億4981万+2.94%9.251.15
12/252,8102,8552,7782,788+0.83%126,800859億4528万+5.21%9.441.17
12/222,7612,8122,7422,765+0.4%211,400852億3627万+4.54%9.361.16
12/212,7072,7782,7072,754+2.08%210,700848億9717万+4.32%9.321.16
12/202,7922,8072,6922,698-2.03%166,300831億7087万+2.47%9.131.13
12/192,7222,7712,6972,754+3.3%285,500848億9717万+4.83%9.321.16
12/182,6222,6692,6052,666+1.48%164,600821億8441万+1.83%9.021.12

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
1,890
189
6/6
1,340
134
3/18

134
3/17
1,251,700
12,517,000
1/10
--+14.32%
1/9
-14.79%
2/13
2009年
3月期
1,740
174
6/19
500
50
2/24
2,892,700
28,927,000
1/6
--+33.59%
1/6
-41.69%
10/8
2010年
3月期
1,330
133
7/2
590
59
4/1
1,678,500
16,785,000
7/1
--+27.66%
7/1
-19.35%
11/18
2011年
3月期
1,170
117
3/30
470
47
3/15
9,295,400
92,954,000
3/30
293億8174万118億292万+31.42%
11/25
-36.48%
3/15
2012年
3月期
1,100
110
4/4
670
67
12/29

67
11/28

他3件
3,229,200
32,292,000
1/18
276億2386万168億2544万+17.4%
1/23
-15.27%
8/22
2013年
3月期
960
96
3/28

96
3/27

他2件
540
54
11/13

54
11/12
1,668,400
16,684,000
2/6
241億809万135億6080万+18.98%
1/4
-10.87%
7/24
2014年
3月期
1,330
133
9/30
730
73
6/7
14,099,700
140,997,000
9/30
333億9975万183億3219万+36.63%
9/30
-18.94%
6/7
2015年
3月期
1,380
138
7/8
920
92
3/31

92
3/30

他2件
15,462,800
154,628,000
7/8
425億4106万283億6071万+17.46%
7/14
-11.79%
10/14
2016年
3月期
1,020
102
6/4

102
6/3
480
48
2/12
761,200
7,612,000
4/23
314億4339万147億9689万+13.16%
3/18
-19.82%
2/12
2017年
3月期
960
96
12/7

96
12/6
530
53
7/8

53
6/28

他2件
1,050,900
10,509,000
7/25
295億9378万163億3823万+19.95%
12/6
-11.01%
6/16
2018年
3月期
1,171
11/2
730
73
4/13
1,968,800
2/5
360億9825万225億360万+12.32%
9/19
-9.83%
2/14
2019年
3月期
960
4/26
510
12/25
924,600
8/1
295億9378万157億2169万+20.54%
8/1
-19.15%
12/25
2020年
3月期
1,583
1/7
704
5/10
1,510,400
12/23
487億9892万217億211万+28.41%
12/11
-30.05%
3/13
2021年
3月期
1,999
2/8
930
4/2
472,000
8/3
616億2289万286億6898万+22.54%
12/9
-10.52%
8/7
2022年
3月期
2,480
9/6
1,464
5/13
1,520,900
1/13
764億5061万451億3052万+17.44%
8/6
-13.99%
11/11
2023年
3月期
2,039
3/7
1,504
7/7
600,900
8/4
628億5596万463億6359万+11.68%
8/4
-10.11%
7/6
2024年
3月期
3,890
3/29
1,696
4/27
1,183,800
11/6
1199億1648万522億8235万+22.71%
11/6
-5.68%
10/23
最新4,215
2024/5/17
141,7001299億3521万+3.28%
4,081

年間値上がり率

1984/12/28 vs 1983/12/28
0%(1倍)
1985/12/28 vs 1984/12/28
31%(1.31倍)
1986/12/27 vs 1985/12/28
13%(1.13倍)
1987/12/28 vs 1986/12/27
41%(1.41倍)
1988/12/28 vs 1987/12/28
50%(1.5倍)
1989/12/29 vs 1988/12/28
39%(1.39倍)
1990/12/28 vs 1989/12/29
-44%(0.56倍)
1991/12/30 vs 1990/12/28
-4%(0.96倍)
1992/12/30 vs 1991/12/30
-31%(0.69倍)
1993/12/30 vs 1992/12/30
12%(1.12倍)
1994/12/30 vs 1993/12/30
6%(1.06倍)
1995/12/29 vs 1994/12/30
-11%(0.89倍)
1996/12/30 vs 1995/12/29
-13%(0.87倍)
1997/12/30 vs 1996/12/30
-49%(0.51倍)
1998/12/30 vs 1997/12/30
-19%(0.81倍)
1999/12/30 vs 1998/12/30
-23%(0.77倍)
2000/12/29 vs 1999/12/30
20%(1.2倍)
2001/12/28 vs 2000/12/29
-36%(0.64倍)
2002/12/30 vs 2001/12/28
-47%(0.53倍)
2003/12/30 vs 2002/12/30
140%(2.4倍)
2004/12/30 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/30
61%(1.61倍)
2006/12/29 vs 2005/12/30
-27%(0.73倍)
2007/12/28 vs 2006/12/29
3%(1.03倍)
2008/12/30 vs 2007/12/28
-65%(0.35倍)
2009/12/30 vs 2008/12/30
38%(1.38倍)
2010/12/30 vs 2009/12/30
18%(1.18倍)
2011/12/30 vs 2010/12/30
-26%(0.74倍)
2012/12/28 vs 2011/12/30
6%(1.06倍)
2013/12/30 vs 2012/12/28
45%(1.45倍)
2014/12/30 vs 2013/12/30
-5%(0.95倍)
2015/12/30 vs 2014/12/30
-30%(0.7倍)
2016/12/30 vs 2015/12/30
21%(1.21倍)
2017/12/29 vs 2016/12/30
12%(1.12倍)
2018/12/28 vs 2017/12/29
-37%(0.63倍)
2019/12/30 vs 2018/12/28
148%(2.48倍)
2020/12/30 vs 2019/12/30
17%(1.17倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
60%(1.6倍)
2024/05/17 vs 2023/12/29
47%(1.47倍)
過去安値
410円(2002/11/19)
928%(10.28倍)
4,215円(5/17)