4249 森六 HD

4249
2022/01/20
時価
323億円
PER 予
6.08倍
2018年以降
6.08-105.88倍
(2018-2021年)
PBR
0.45倍
2018年以降
0.31-0.87倍
(2018-2021年)
配当 予
4.92%
ROE 予
7.39%
ROA 予
3.95%
資料
Link
CSV,JSON

株価チャート

株価

1/20

前日 (1/19)
1,871
始値
1,900
高値
1,921
安値
1,893
終値 +2.03%
1,909
出来高 -32.82%
35,000

乖離率

株価(5日)
移動平均値
-0.52%
1,919
株価(25日)
移動平均値
+2.52%
1,862
出来高(5日)
移動平均値
-6.47%
37,420

2021/08/25~2022/01/20

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
2022
01/201,9001,9211,8931,909+2.03%35,000323億7664万+2.52%6.080.45
01/191,9081,9191,8691,871-3.31%52,100317億3216万+0.65%5.960.44
01/181,9431,9661,9201,935-0.36%41,500328億1760万+4.2%6.170.46
01/171,9371,9551,9281,942+0.26%20,400329億3632万+4.75%6.190.46
01/141,9781,9781,9101,937-1.63%38,100328億5152万+4.7%6.170.46
01/131,9501,9841,9481,969+1.44%32,400333億9424万+6.61%6.270.46
01/121,9171,9421,9161,941+1.25%23,200329億1936万+5.43%6.190.46
01/111,8971,9171,8951,917+1.11%32,200325億1232万+4.47%6.110.45
01/071,8961,9201,8931,896+0.85%40,900321億5616万+3.72%6.040.45
01/061,9121,9151,8801,880-1.67%45,600318億8480万+3.18%5.990.44
01/051,8901,9191,8711,912+1.32%32,000324億2752万+5.34%6.090.45
01/041,8501,8891,8501,887+2.22%21,600320億352万+4.43%6.010.44
2021
12/301,8031,8471,8021,846+1.6%13,900313億816万+2.5%5.880.43
12/291,7791,8171,7791,817+2.14%12,600308億1632万+1.06%5.790.43
12/281,7551,7801,7451,779+1.48%33,200301億7184万-0.95%5.670.42
12/271,7651,7731,7501,753-1.52%26,900297億3088万-2.34%5.590.41
12/241,8141,8141,7801,780-1.33%19,900301億8880万-0.84%5.670.42
12/231,8141,8181,7941,804+0.95%44,400305億9584万+0.56%5.750.42
12/221,8111,8121,7861,787-1.22%44,100303億752万-0.39%5.690.42
12/211,7831,8301,7831,809+1.57%46,200306億8064万+0.84%5.760.43
12/201,8351,8401,7811,781-2.62%59,300302億576万-0.78%5.680.42
12/171,8481,8571,8201,829-1.03%41,600310億1984万+1.78%5.830.43
12/161,8801,8901,8471,848-0.96%56,100313億4208万+2.9%5.890.44
12/151,8461,8781,8461,866+1.19%26,500316億4736万+3.9%5.950.44
12/141,8301,8491,8261,844+0.33%28,400312億7424万+2.73%5.880.43
12/131,8421,8501,8261,838-0.11%42,800311億7248万+2.28%5.860.43
12/101,8581,8601,8341,840-0.97%56,600312億640万+2.39%5.860.43
12/091,8371,8591,8311,858+1.2%41,100315億1168万+3.28%5.920.44
12/081,8741,8791,8291,836-1.71%63,900311億3856万+1.83%5.850.43
12/071,8341,8701,8211,868+3.43%37,200316億8128万+3.2%5.950.44
12/061,7901,8331,7801,806+0.84%45,100306億2976万-0.44%5.760.43
12/031,7431,7941,7411,791+2.52%62,300303億7536万-1.54%5.710.42
12/021,7401,7661,7131,747+0.4%44,800296億2912万-4.38%5.570.41
12/011,7201,7591,7031,740+1.75%103,000295億1040万-5.23%5.550.41
11/301,7171,7471,7101,710+0.29%42,300290億160万-7.37%5.450.4
11/291,7161,7311,7051,705-1.9%35,000289億1680万-8.19%5.430.4
11/261,7761,7761,7241,738-2.14%36,900294億7648万-6.96%5.540.41
11/251,7801,7801,7441,776+0.68%25,200301億2096万-5.43%5.660.42
11/241,7611,7821,7541,764+0.17%19,100299億1744万-6.52%5.620.42
11/221,7451,7691,7201,761+0.92%40,400298億6656万-7.22%5.610.41
11/191,7731,7731,7301,745-1.3%35,700295億9520万-8.54%5.560.41
11/181,7871,7891,7541,768-1.06%21,700299億8528万-7.77%5.630.42
11/171,8061,8131,7851,787-1.05%24,600303億752万-7.22%5.690.42
11/161,8291,8351,8021,806-0.77%18,200306億2976万-6.67%5.760.43
11/151,8631,8631,8071,820-0.16%47,700308億6720万-6.43%5.80.43
11/121,8161,8471,8161,8230%25,500309億1808万-6.61%5.810.43
11/111,8431,8491,8231,823-1.09%14,000309億1808万-6.94%5.810.43
11/101,8401,8471,8321,843-0.38%13,700312億5728万-6.26%5.870.43
11/091,8711,8751,8431,850-1.12%34,700313億7600万-6.14%5.90.44
11/081,8951,8951,8601,871+0.54%19,500317億3216万-5.36%5.960.44
11/051,9151,9221,8551,861-1.17%36,100315億6256万-6.15%5.930.44
11/041,9561,9561,8831,883-3.24%88,200319億3568万-5.47%60.44
11/022,0232,0231,9421,946-3.85%14,200330億416万-2.7%6.20.46
11/011,9822,0241,9822,024+3.74%10,800343億2704万+0.7%6.450.48
10/291,9521,9681,9511,951-0.05%10,600330億8896万-3.18%6.220.46
10/281,9841,9841,9521,952-0.86%11,600331億592万-3.51%6.220.46
10/271,9861,9971,9691,969-1.15%3,000333億9424万-2.96%6.270.46
10/262,0022,0021,9851,992+0.15%4,500337億8432万-2.21%6.350.47
10/251,9942,0021,9861,989+0.66%5,600337億3344万-2.83%6.340.47
10/221,9761,9851,9501,976-0.25%17,800335億1296万-3.84%6.30.47
10/212,0002,0131,9811,981-0.4%4,900335億9776万-4.07%6.310.47
10/201,9991,9991,9831,989-0.5%7,200337億3344万-4.19%6.340.47
10/192,0342,0341,9971,999-1.72%7,900339億304万-4.17%6.370.47
10/182,0152,0372,0092,034+0.94%10,400344億9664万-2.91%6.480.48
10/151,9702,0151,9702,015+2.39%5,700341億7440万-4.14%6.420.47
10/141,9981,9981,9641,968-1.5%10,900333億7728万-6.77%6.270.46
10/132,0072,0101,9881,998-1.28%10,600338億8608万-5.75%6.370.47
10/122,0352,0412,0102,024-1.32%6,000343億2704万-4.8%6.450.48
10/111,9972,0581,9972,051+2.7%9,300347億8496万-3.75%6.540.48
10/081,9862,0221,9861,997+0.76%14,200338億6912万-6.42%6.360.47
10/071,9892,0031,9771,982-1.1%11,400336億1472万-7.38%6.320.47
10/061,9712,0191,9702,004+2.09%21,600339億8784万-6.57%6.390.47
10/051,9902,0011,9631,963-1.55%21,000332億9248万-8.74%6.260.46
10/042,0392,0391,9921,994-1.58%21,300338億1824万-7.51%6.350.47
10/012,0782,0782,0252,026-2.88%24,400343億6096万-6.25%6.460.48
09/302,1022,1062,0862,086-0.19%14,600353億7856万-3.69%6.650.49
09/292,1262,1262,0742,090-4.78%30,400354億4640万-3.64%6.660.49
09/282,1682,2002,1502,195+2.52%20,700372億2720万+1.15%70.52
09/272,1452,1612,1362,141-0.42%17,100363億1136万-1.15%6.820.5
09/242,1502,1652,1372,150+1.27%19,600364億6400万-0.65%6.850.51
09/222,1512,1602,1202,123-1.89%18,400360億608万-1.85%6.770.5
09/212,1892,2082,1562,164-3.35%31,700367億144万0%6.90.51
09/172,1902,2392,1802,239+2.24%39,700379億7344万+3.66%7.140.53
09/162,2182,2182,1502,190-1.26%22,000371億4240万+1.53%6.980.52
09/152,2102,2202,1862,218-1.86%16,000376億1728万+2.88%7.070.52
09/142,2332,2602,2072,260+1.03%20,100383億2960万+4.87%7.20.53
09/132,1902,2372,1882,237+0.95%13,500379億3952万+3.85%7.130.53
09/102,1982,2162,1722,216+0.05%27,900375億8336万+2.78%7.060.52
09/092,2492,2502,2042,215-1.51%20,100375億6640万+2.69%7.060.52
09/082,1702,2492,1702,249+3.12%38,600381億4304万+4.12%7.170.53
09/072,1862,1872,1592,181+0.97%22,500369億8976万+0.93%6.950.51
09/062,1612,1662,1292,160+0.51%20,400366億3360万-0.28%6.880.51
09/032,1242,1592,1222,149+1.18%16,300364億4704万-0.92%6.850.51
09/022,1232,1352,1152,124-0.52%10,400360億2304万-2.21%6.770.5
09/012,1122,1352,1122,135+0.66%9,600362億960万-1.93%6.80.5
08/312,1462,1502,1212,121-0.89%8,900359億7216万-2.84%6.760.5
08/302,0972,1502,0972,140+1.71%15,000362億9440万-2.24%6.820.5
08/272,0992,1102,0912,104-0.85%13,400356億8384万-4.01%6.710.5
08/262,1152,1352,0902,122-0.38%17,800359億8912万-3.37%6.760.5
08/252,1672,1672,1102,130-1.48%23,800361億2480万-3.09%6.790.5

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
2018年
3月期
3,450
12/27
2,775
2/14
4,772,700
12/20
585億1200万470億6400万+7.79%
5/8
-12.32%
2/14
2019年
3月期
3,285
6/11
2,450
12/25
412,700
4/27
557億1360万415億5200万+6.83%
5/17
-11.88%
12/25
2020年
3月期
2,713
4/8
1,295
3/17
217,800
9/20
460億1248万219億6320万+8.37%
9/10
-29.24%
3/13
2021年
3月期
2,396
3/16
1,304
4/6
79,300
6/25
406億3616万221億1584万+15.7%
6/9
-9.05%
4/28
最新1,909
2022/1/20
35,000323億7664万+2.52%
1,862

年間値上がり率

2018/12/28 vs 2017/12/29
-16%(0.84倍)
2019/12/30 vs 2018/12/28
-12%(0.88倍)
2020/12/30 vs 2019/12/30
-8%(0.92倍)
2021/12/30 vs 2020/12/30
-16%(0.84倍)
2022/01/20 vs 2021/12/30
3%(1.03倍)
過去安値
1,295円(2020/03/17)
47%(1.47倍)
1,909円(1/20)