1966 高田工業所

1966
2024/09/17
時価
94億円
PER 予
7.54倍
2010年以降
赤字-11.33倍
(2010-2024年)
PBR
0.49倍
2010年以降
0.16-0.82倍
(2010-2024年)
配当 予
3.82%
ROE 予
6.54%
ROA 予
2.78%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,310
始値
1,315
高値
1,318
安値
1,308
終値 +0.15%
1,312
出来高 -54.76%
1,900

乖離率

株価(5日)
移動平均値
-0.3%
1,316
株価(25日)
移動平均値
-6.82%
1,408
出来高(5日)
移動平均値
-62.75%
5,100

2024/04/24~2024/09/18

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
09/181,3151,3181,3081,312+0.15%1,90094億7388万-6.82%7.550.49
09/171,3201,3241,3071,310-0.76%4,20094億5944万-7.09%7.540.49
09/131,3231,3301,3101,320-0.23%3,10095億3165万-6.45%7.590.5
09/121,3221,3371,3181,323+0.76%5,40095億5331万-6.17%7.610.5
09/111,3601,3651,3001,313-3.46%10,90094億8110万-6.68%7.550.49
09/101,3701,3801,3561,360-0.73%3,60098億2049万-2.86%7.820.51
09/091,3711,3791,3501,370-1.44%10,30098億9270万-1.23%7.880.52
09/061,4051,4291,3821,390-1.07%4,400100億3712万+0.43%80.52
09/051,3901,4321,3901,405-0.21%7,400101億4543万+1.52%8.080.53
09/041,4261,4371,3901,408-2.15%15,100101億6709万+1.73%8.10.53
09/031,4481,4481,4341,439-0.62%2,700103億9094万+3.97%8.280.54
09/021,4321,4501,4231,448+1.12%16,900104億5593万+4.62%8.330.54
08/301,4351,4451,4311,432-0.21%7,700103億4040万+3.62%8.240.54
08/291,4601,4601,4311,435-1.58%9,900103億6206万+3.84%8.260.54
08/281,4661,4661,4511,458+0.34%8,800105億2814万+5.42%8.390.55
08/271,4731,4791,4531,453-1.49%7,900104億9204万+5.06%8.360.55
08/261,4901,4901,4711,475-1.01%2,800106億5090万+6.5%8.490.55
08/231,4671,4991,4611,490+2.41%14,300107億5921万+7.43%8.570.56
08/221,4581,4641,4521,455-0.41%2,200105億648万+4.9%8.370.55
08/211,4551,4701,4511,461+0.14%7,700105億4980万+5.11%8.410.55
08/201,4321,4631,4321,459+2.96%10,900105億3536万+4.89%8.390.55
08/191,4351,4351,4151,417-0.91%7,500102億3208万+1.87%8.150.53
08/161,4551,4591,4251,430+0.14%16,900103億2595万+2.66%8.230.54
08/151,4021,4351,4001,428+2%15,200103億1151万+2.37%8.220.54
08/141,3681,4091,3681,400+2.34%11,600101億933万+0.21%8.050.53
08/131,3631,3801,3591,368+1.41%9,20098億7825万-2.29%7.870.51
08/091,3301,3591,3101,349+5.8%26,90097億4106万-3.92%7.760.51
08/081,2771,2891,2571,275+1.51%9,40092億671万-9.45%7.340.48
08/071,2401,3201,2401,256+9.31%48,10090億6951万-11.36%7.230.47
08/061,0431,1981,0431,149+13.43%36,50082億9687万-19.42%6.610.43
08/051,2381,2681,0121,013-22.79%85,00073億1482万-29.65%5.830.38
08/021,3491,3491,3121,312-5.07%31,00094億7388万-10.01%7.550.49
08/011,4141,4141,3761,382-2.26%17,80099億7935万-5.73%7.950.52
07/311,4071,4291,3941,414+0.5%11,800102億1042万-3.87%8.130.53
07/301,4181,4181,3961,407-1.4%15,700101億5987万-4.61%8.090.53
07/291,4211,4401,4141,427+0.85%14,800103億429万-3.52%8.210.54
07/261,4251,4271,4111,4150%10,900102億1764万-4.46%8.140.53
07/251,4451,4501,4151,415-2.75%30,500102億1764万-4.65%8.140.53
07/241,4841,4841,4551,455-1.56%12,300105億648万-2.22%8.370.55
07/231,4961,4981,4781,478-1.47%7,900106億7256万-0.74%8.50.56
07/221,5301,5351,4861,500-1.7%10,900108億3142万+0.67%8.630.56
07/191,5361,5381,5101,526+2.55%23,800110億1916万+2.28%8.780.57
07/181,5081,5171,4861,488-2.36%8,000107億4477万-0.33%8.560.56
07/171,4861,5611,4831,524+2.83%31,200110億472万+1.87%8.770.57
07/161,4801,4911,4761,482+0.34%4,200107億144万-1%8.530.56
07/121,4771,4991,4711,477+0.75%14,400106億6534万-1.6%8.50.56
07/111,4761,4771,4651,466-0.27%5,100105億8591万-2.4%8.430.55
07/101,4861,4901,4671,4700%5,600106億1479万-2.2%8.460.55
07/091,4751,4831,4701,470-0.07%6,400106億1479万-2.26%8.460.55
07/081,4681,4761,4671,471+0.2%3,400106億2201万-2.39%8.460.55
07/051,4791,4891,4681,468-0.2%15,300106億35万-2.72%8.450.55
07/041,4831,4871,4611,471-1.08%21,800106億2201万-2.58%8.460.55
07/031,4851,4901,4771,487+0.41%14,600107億3755万-1.39%8.550.56
07/021,4951,5001,4701,481-0.94%15,000106億9422万-1.73%8.520.56
07/011,5081,5111,4891,495+0.95%13,700107億9532万-0.73%8.60.56
06/281,5001,5001,4691,481-1.4%24,600106億9422万-1.59%8.520.56
06/271,5201,5201,5001,502-0.46%14,400108億4586万-0.2%8.640.56
06/261,5221,5341,5081,509-0.85%6,300108億9641万+0.33%8.680.57
06/251,5051,5351,5001,522+1.2%11,600109億9028万+1.4%8.760.57
06/241,4761,5181,4581,504+2.04%19,800108億6030万+0.27%8.650.57
06/211,4801,4891,4671,474-0.61%8,200106億4368万-1.73%8.480.55
06/201,5121,5121,4721,483-1.85%11,300107億866万-1.2%8.530.56
06/191,4851,5161,4851,511+1.55%9,800109億1085万+0.6%8.690.57
06/181,5071,5171,4861,488-0.47%9,100107億4477万-0.8%8.560.56
06/171,5471,5471,4911,495-3.42%12,800107億9532万-0.27%8.60.56
06/141,5581,5581,5381,548-0.26%4,200111億7803万+3.27%8.910.58
06/131,5961,5971,5461,552-1.34%16,200112億691万+3.19%8.930.58
06/121,5551,5851,5501,573+1.16%6,300113億5855万+4.24%9.050.59
06/111,5751,6051,5511,555-1.27%12,800112億2857万+2.71%8.950.58
06/101,4981,5991,4921,575+5.49%28,800113億7299万+3.48%9.060.59
06/071,4921,5031,4891,493+0.07%3,500107億8087万-2.35%8.590.56
06/061,5131,5131,4911,492-1.06%12,300107億7365万-3.12%8.580.56
06/051,5331,5331,4981,508-1.69%9,400108億8919万-2.77%8.680.57
06/041,5151,5341,5051,534+0.92%19,600110億7693万-1.67%8.830.58
06/031,5131,5341,5001,520+1.33%11,200109億7584万-2.94%8.740.57
05/311,4271,5001,4261,500+5.49%25,700108億3142万-4.7%8.630.56
05/301,4591,4591,4121,422-3.13%28,400102億6819万-10.06%8.180.53
05/291,4611,4911,4531,468+0.89%10,500106億35万-7.79%8.450.55
05/281,4611,4881,4431,455-0.61%24,200105億648万-9.06%8.370.55
05/271,4901,4951,4641,464-0.88%8,900105億7147万-9.07%8.420.55
05/241,4581,4791,4541,477+0.61%6,100106億6534万-8.83%8.50.56
05/231,4551,4831,4371,468+0.89%16,100106億35万-9.94%8.450.55
05/221,4831,4831,4511,455-1.89%13,900105億648万-11.5%8.370.55
05/211,5021,5141,4821,483-1.59%14,000107億866万-10.66%8.530.56
05/201,5161,5301,5041,507+0.4%19,200108億8197万-9.98%8.670.57
05/171,4831,5081,4831,501+0.07%19,700108億3864万-10.97%8.640.56
05/161,4661,5091,4581,500+1.69%25,400108億3142万-11.61%8.630.56
05/151,4571,5081,4471,475+1.58%28,700106億5090万-13.54%8.490.55
05/141,4901,5451,4401,452-3.84%77,400104億8481万-15.48%8.350.55
05/131,6351,6601,4351,510-8.43%129,200109億363万-12.82%8.690.57
05/101,6881,6971,6421,649-1.85%14,500119億734万-5.39%9.490.62
05/091,7051,7051,6681,680-1.81%29,700121億3119万-4.05%9.670.63
05/081,7531,7531,7081,711-1.84%10,800123億5504万-2.73%9.840.64
05/071,7601,7801,7401,743-0.74%14,100125億8611万-1.41%10.030.66
05/021,7691,7691,7561,756-1.07%6,500126億7998万-1.18%10.10.66
05/011,7581,7901,7581,775+0.23%5,800128億1718万-0.73%10.210.67
04/301,7251,7791,7191,771+3.03%20,100127億8830万-1.5%10.190.67
04/261,6981,7301,6851,719+1.24%11,900124億1281万-4.87%9.890.65
04/251,7001,7051,6921,698-0.47%9,100122億6117万-6.5%9.770.64
04/241,6801,7181,6801,706+1.73%8,500123億1894万-6.62%9.810.64

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
1,310
11/5
660
3/13
123,000
11/5
--+43.88%
11/5
-31.54%
1/17
2009年
3月期
1,000
5/15
356
12/4
66,500
5/19
--+32.32%
1/27
-37.36%
10/10
2010年
3月期
550
6/17

6/12

他2件
328
11/20

11/18
35,000
12/7
--+11.47%
6/12
-17.45%
11/17
2011年
3月期
420
4/27
235
3/15
56,500
2/16
30億3240万16億9670万+11.43%
3/28
-31.16%
3/15
2012年
3月期
347
2/27
219
11/16
173,500
2/22
25億534万15億8118万+26.14%
2/24
-15.37%
8/10
2013年
3月期
341
7/4
228
11/13
191,000
2/8
24億6202万16億4616万+21.86%
7/4
-18.19%
2/13
2014年
3月期
418
1/21

1/20
236
4/2
101,000
12/18
30億1835万17億392万+21.69%
1/15
-11.37%
2/20
2015年
3月期
967
11/11
273
5/20
1,027,300
11/7
69億8265万19億7131万+50.46%
8/11
-20.79%
5/20
2016年
3月期
774
8/10
380
2/12
436,700
8/10
55億8901万27億4396万+20.33%
8/10
-25.6%
2/12
2017年
3月期
682
3/24
378
6/24
450,400
12/20
49億2468万27億2951万+15.5%
12/21
-10.94%
4/6
2018年
3月期
844
10/23
545
4/6
400,700
10/23
60億9448万39億3541万+12.7%
6/19
-13.69%
2/14
2019年
3月期
836
5/21
492
12/25
640,100
2/7
60億3671万35億5270万+20.15%
2/7
-21.21%
12/25
2020年
3月期
1,457
1/16
531
3/13
1,324,000
1/16
105億2092万38億3432万+45.85%
12/24
-28.97%
3/13
2021年
3月期
991
3/11
556
4/6
796,600
12/14
71億5596万40億1484万+24.93%
12/14
-15%
7/2
2022年
3月期
886
4/1
560
8/23
228,700
9/10
63億9776万40億4373万+16.03%
9/14
-16.39%
5/17
2023年
3月期
1,685
11/28
712
4/7

4/4

他2件
683,500
11/21
121億6730万51億4131万+23.9%
11/21
-10.29%
12/26
2024年
3月期
2,037
3/27
912
8/7
462,600
11/8
147億907万65億8550万+25.07%
11/10
-20.16%
5/17
最新1,312
2024/9/18
1,90094億7388万-6.82%
1,408

年間値上がり率

1994/12/26 vs 1993/12/29
-15%(0.85倍)
1995/12/28 vs 1994/12/26
9%(1.09倍)
1996/12/26 vs 1995/12/28
-23%(0.77倍)
1997/12/29 vs 1996/12/26
-51%(0.49倍)
1998/12/29 vs 1997/12/29
33%(1.33倍)
1999/12/28 vs 1998/12/29
-23%(0.77倍)
2000/12/27 vs 1999/12/28
22%(1.22倍)
2001/12/27 vs 2000/12/27
-23%(0.77倍)
2002/12/30 vs 2001/12/27
-23%(0.77倍)
2003/12/30 vs 2002/12/30
-61%(0.39倍)
2004/12/30 vs 2003/12/30
288%(3.88倍)
2005/12/30 vs 2004/12/30
162%(2.62倍)
2006/12/28 vs 2005/12/30
-19%(0.81倍)
2007/12/28 vs 2006/12/28
-11%(0.89倍)
2008/12/30 vs 2007/12/28
-60%(0.4倍)
2009/12/30 vs 2008/12/30
-9%(0.91倍)
2010/12/29 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/29
-34%(0.66倍)
2012/12/28 vs 2011/12/30
18%(1.18倍)
2013/12/30 vs 2012/12/28
28%(1.28倍)
2014/12/30 vs 2013/12/30
110%(2.1倍)
2015/12/30 vs 2014/12/30
-22%(0.78倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
35%(1.35倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
133%(2.33倍)
2020/12/30 vs 2019/12/30
-41%(0.59倍)
2021/12/30 vs 2020/12/30
-3%(0.97倍)
2022/12/30 vs 2021/12/30
80%(1.8倍)
2023/12/29 vs 2022/12/30
14%(1.14倍)
2024/09/18 vs 2023/12/29
-13%(0.87倍)
過去安値
104円(2003/04/28)
1162%(12.62倍)
1,312円(9/18)