5966 京都機械工具

5966
2024/09/17
時価
62億円
PER 予
8.79倍
2010年以降
赤字-15.32倍
(2010-2024年)
PBR
0.5倍
2010年以降
0.25-0.64倍
(2010-2024年)
配当 予
3.17%
ROE 予
5.68%
ROA 予
4.33%
資料
Link
CSV,JSON

株価チャート

株価

9/17

前日 (9/13)
2,476
始値
2,479
高値
2,520
安値
2,479
終値 +1.78%
2,520
出来高 +100%
200

乖離率

株価(5日)
移動平均値
-0.43%
2,531
株価(25日)
移動平均値
-4.15%
2,629
出来高(5日)
移動平均値
-72.97%
740

2024/03/18~2024/09/17

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
09/172,4792,5202,4792,520+1.78%20062億4313万-4.15%8.790.5
09/132,4762,4762,4762,476-1.98%10061億3412万-6.14%8.640.49
09/112,5262,5262,5262,526+0.4%30062億5800万-4.79%8.810.5
09/102,5152,5492,4502,516-3.79%1,80062億3322万-5.56%8.780.5
09/052,6002,6152,6002,6150%1,30064億7849万-2.24%9.120.52
09/042,6552,6552,6002,615-3.15%1,10064億7849万-2.53%9.120.52
09/022,8392,8392,7002,700-3.57%2,10066億8907万+0.37%9.420.54
08/292,8402,8402,8002,800+3.51%20069億3681万+4.01%9.770.56
08/282,7962,7962,7052,705+2.23%80067億146万+0.6%9.440.54
08/272,6462,6462,6462,646+0.42%10065億5529万-1.71%9.230.52
08/262,6302,6352,6302,635+1.35%90065億2804万-2.34%9.190.52
08/232,6502,6502,6002,600-0.76%70064億4133万-3.88%9.070.52
08/222,6602,6602,6202,620-3.32%30064億9087万-3.43%9.140.52
08/202,7102,7102,7102,710-0.7%20067億1384万-0.44%9.460.54
08/192,7292,7292,7292,729+3.8%10067億6092万+0.11%9.520.54
08/152,6292,6292,6292,629-0.23%10065億1317万-3.73%9.170.52
08/142,6352,6352,6352,635-0.42%10065億2804万-3.9%9.190.52
08/132,6962,6962,6462,646+1.81%60065億5529万-3.78%9.230.52
08/092,6002,6002,5992,599+0.93%20064億3885万-5.77%9.070.52
08/082,6152,6152,5752,575+0.39%20063億7939万-6.94%8.990.51
08/072,5002,6152,5002,565-6.73%90063億5462万-7.67%8.950.51
08/062,6002,7502,5502,750+14.58%70068億1294万-1.36%9.60.55
08/052,6112,6302,4002,400-11.6%1,50059億4584万-14.04%8.370.48
08/022,7992,7992,7152,715-3.24%60067億2623万-3.24%9.470.54
07/302,7452,8062,7452,806+2.56%30069億5168万-0.11%9.790.56
07/292,7542,7542,7362,736-4.13%30067億7826万-2.6%9.550.54
07/262,8552,8552,8542,854+1.75%60070億7059万+1.6%9.960.57
07/252,8002,8052,8002,805+0.29%20069億4920万0%9.790.56
07/232,7972,7972,7972,7970%10069億2938万-0.21%9.760.55
07/192,7972,7972,7972,797+0.29%20069億2938万-0.07%9.760.55
07/172,7692,7892,7192,789+1.05%50069億956万-0.29%9.730.55
07/162,7712,7712,7602,760+1.43%90068億3772万-1.22%9.630.55
07/122,7702,8042,7212,721-2.33%90067億4110万-2.58%9.490.54
07/112,8392,8392,7862,786-0.32%40069億213万-0.21%9.720.55
07/102,8002,8002,7912,795-0.64%30069億2443万+0.18%9.750.55
07/092,8002,8132,8002,813+0.46%40069億6902万+0.93%9.820.56
07/082,8032,8032,8002,800-1.75%50069億3681万+0.65%9.770.56
07/052,8102,8502,8102,850+1.42%70070億6068万+2.59%9.940.57
07/042,8422,8422,7902,810-1.06%1,20069億6159万+1.41%9.810.56
07/032,8902,8902,8402,840-2.14%30070億3591万+2.64%9.910.56
07/022,8402,9022,8402,902+2.18%70071億8951万+5.03%10.130.58
07/012,8452,8452,8402,840-0.42%30070億3591万+3.09%9.910.56
06/282,9092,9302,8522,852+1.53%2,40070億6564万+3.67%9.950.57
06/272,8602,8602,8062,809-1.78%1,20069億5911万+2.26%9.80.56
06/262,8602,8602,8602,860+1.78%50070億8546万+4.42%9.980.57
06/252,8562,8562,8102,810-1.61%70069億6159万+2.97%9.810.56
06/242,7872,8562,7872,856+4.35%70070億7555万+4.96%9.970.57
06/212,7852,7852,7372,737-2.25%1,80067億8073万+0.96%9.550.54
06/192,8002,8002,8002,8000%10069億3681万+3.44%9.770.56
06/182,7992,8002,7992,800+1.82%30069億3681万+3.59%9.770.56
06/172,7502,7502,7502,750+0.04%10068億1294万+1.97%9.60.55
06/142,7492,7492,7492,7490%20068億1046万+2.12%9.590.55
06/112,7302,7492,7302,749+1.81%20068億1046万+2.42%9.590.55
06/102,7002,7002,7002,700-1.82%10066億8907万+0.86%9.420.54
06/052,7502,7502,7502,750+1.85%10068億1294万+2.88%9.60.55
06/042,7552,7552,7002,700-2%40066億8907万+1.16%9.420.54
06/032,6882,7552,6882,755+2.49%30068億2533万+3.07%9.610.55
05/312,6882,6882,6882,688-1.83%20066億5934万+0.6%9.380.53
05/292,7382,7382,7382,738+0.44%10067億8321万+2.39%9.550.54
05/282,7992,7992,7262,726+1.6%40067億5348万+1.83%9.510.54
05/272,7762,7762,6832,683-0.07%1,20066億4695万-0.04%9.360.53
05/242,6842,6852,6842,685+0.19%20066億5191万-0.33%9.370.53
05/212,6802,6802,6802,680-1.43%10066億3952万-1.03%9.350.53
05/202,6532,7192,6532,719-0.51%1,40067億3614万+0.22%9.490.54
05/172,7632,7632,7332,733+0.74%30067億7082万+0.59%9.540.54
05/162,7492,7492,7132,713-0.91%40067億2128万-0.29%9.470.54
05/132,7382,7382,7382,738-0.44%40067億8321万+0.51%9.550.54
05/102,7002,7502,6232,750+5.57%1,00068億1294万+0.84%9.60.55
05/082,6052,6052,6052,605-0.15%70064億5371万-4.54%9.090.52
05/072,6092,6092,6092,6090%40064億6362万-4.68%9.10.52
05/022,5902,6092,5712,609-0.42%1,20064億6362万-4.92%9.10.52
05/012,6202,6202,6202,6200%20064億9087万-4.87%9.140.52
04/302,6202,6202,6202,620-2.89%30064億9087万-5.18%9.140.52
04/262,6982,6982,6982,698+1.81%50066億8411万-2.63%9.410.53
04/252,6302,6502,6302,650+0.8%20065億6520万-4.57%9.250.53
04/242,5622,6292,5612,629+2.62%70065億1317万-5.57%9.170.52
04/232,5902,5902,5622,5620%30063億4718万-8.14%8.940.51
04/222,5932,5932,5622,562-1.46%30063億4718万-8.37%8.940.51
04/192,6132,6132,6002,600-2.37%60064億4133万-7.24%9.070.52
04/182,7392,7392,6632,663-4.21%60065億9740万-5.2%9.290.53
04/162,7802,7802,7802,780+1.83%10068億8726万-1.14%9.70.55
04/152,7012,7302,7012,730-0.76%50067億6339万-2.47%9.530.54
04/112,8012,8012,7512,751-2.34%40068億1542万-1.26%9.60.55
04/102,8472,8472,8172,817-2.76%50069億7893万+1.59%9.830.56
04/092,9352,9352,8522,897-1.29%60071億7712万+5.08%10.110.57
04/083,0003,0002,8492,935-2.98%3,20072億7127万+7.23%10.240.58
04/052,8003,0952,8003,025+8.04%4,50074億9424万+11.38%10.560.6
04/042,8352,8352,8002,800-0.88%30069億3681万+4.01%9.770.56
04/032,8202,8252,8202,8250%30069億9875万+5.57%9.860.56
04/022,8002,8252,7552,825+0.89%2,10069億9875万+6.24%9.860.56
04/012,7972,8112,7612,800-0.36%1,20069億3681万+5.94%9.770.56
03/292,7582,8102,7552,810+0.18%60069億6159万+6.97%10.630.55
03/282,8802,8802,8052,805+0.18%40069億4920万+7.43%10.610.55
03/272,7952,8002,7522,800+0.14%1,00069億3681万+7.9%10.60.55
03/262,8092,8092,7962,796-1.55%80069億2690万+8.37%10.580.55
03/252,8402,8402,8312,840-0.18%70070億3591万+10.68%10.750.56
03/222,7892,8452,7892,845+0.21%70070億4830万+11.61%10.770.56
03/212,8052,8392,8052,839+0.42%40070億3343万+12.21%10.740.56
03/192,8402,8492,8272,827-0.46%30070億370万+12.58%10.70.56
03/182,7402,8482,7402,840+3.61%3,40070億3591万+13.96%10.750.56

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
2,050
410
4/4
1,300
260
3/11

260
3/10
10,000
50,000
7/9
--+5.44%
7/4
-13.14%
8/17
2009年
3月期
1,420
284
5/26
850
170
2/25

170
11/17

他3件
7,800
39,000
1/19
--+9.49%
3/25
-30.88%
10/9
2010年
3月期
1,075
215
8/26

215
8/25
745
149
12/16
3,400
17,000
2/26
--+10.94%
6/25
-12.41%
10/19
2011年
3月期
1,170
234
3/7
655
131
10/27

131
10/20
14,400
72,000
4/26
28億9855万16億2269万+28.06%
2/8
-27.15%
3/15
2012年
3月期
1,540
308
3/22
830
166
6/13
6,400
32,000
2/10
38億1519万20億5624万+17.49%
1/31
-20.85%
5/16
2013年
3月期
1,605
321
3/25
1,050
210
5/17

210
5/16
9,200
46,000
2/26
39億7622万26億127万+19.01%
7/10
-14.01%
5/31
2014年
3月期
1,845
369
2/4

369
1/30

他2件
1,405
281
4/3
8,600
43,000
11/28
45億7086万34億8074万+8.85%
1/20
-9.1%
6/7
2015年
3月期
1,840
368
3/25
1,535
307
5/13
7,600
38,000
7/7
45億5848万38億286万+4.26%
5/13
-5.38%
10/16
2016年
3月期
2,080
416
7/13
1,630
326
8/25
7,600
38,000
8/5
51億5306万40億3822万+9.64%
11/13
-13.86%
8/25
2017年
3月期
2,115
423
12/14
1,580
316
6/24
30,000
150,000
12/14
52億3977万39億1434万+6.79%
12/27
-5.77%
6/24
2018年
3月期
2,225
2/26
1,950
390
8/4

390
5/29
13,900
10/19
55億1229万48億3099万+2.76%
1/26
-4.18%
8/4
2019年
3月期
2,230
8/23
1,610
12/25
7,800
8/23
55億2468万39億8867万+5.3%
2/14
-13.6%
12/21
2020年
3月期
2,180
2/6
1,671
4/22
9,500
2/5
54億80万41億3979万+8.73%
12/5
-11.8%
3/13
2021年
3月期
2,000
6/30
1,670
4/6

4/3
3,500
8/27
49億5487万41億3731万+7.73%
6/30
-3.71%
8/27
2022年
3月期
2,090
6/30

6/29
1,869
4/1
3,400
11/1

6/29
51億7783万46億3032万+4.4%
6/29
-3.84%
4/19
2023年
3月期
2,077
3/27
1,840
4/19
4,100
4/19
51億4563万45億5848万+4.84%
6/28
-2.46%
8/12
2024年
3月期
3,235
9/26
1,971
4/11
186,100
10/4
80億1450万48億8302万+39.45%
9/26
-8.37%
4/22
最新2,520
2024/9/17
20062億4313万-4.15%
2,629

年間値上がり率

1984/12/25 vs 1983/12/24
10%(1.1倍)
1985/12/28 vs 1984/12/25
24%(1.24倍)
1986/12/24 vs 1985/12/28
-10%(0.9倍)
1987/12/23 vs 1986/12/24
18%(1.18倍)
1988/12/28 vs 1987/12/23
17%(1.17倍)
1989/12/29 vs 1988/12/28
177%(2.77倍)
1990/12/14 vs 1989/12/29
-2%(0.98倍)
1991/12/27 vs 1990/12/14
-49%(0.51倍)
1992/12/29 vs 1991/12/27
-15%(0.85倍)
1993/12/24 vs 1992/12/29
-10%(0.9倍)
1994/12/30 vs 1993/12/24
29%(1.29倍)
1995/12/29 vs 1994/12/30
-13%(0.87倍)
1996/12/30 vs 1995/12/29
7%(1.07倍)
1997/12/30 vs 1996/12/30
-48%(0.52倍)
1998/12/30 vs 1997/12/30
-11%(0.89倍)
1999/12/30 vs 1998/12/30
-17%(0.83倍)
2000/12/29 vs 1999/12/30
-16%(0.84倍)
2001/12/27 vs 2000/12/29
-2%(0.98倍)
2002/12/26 vs 2001/12/27
-2%(0.98倍)
2003/12/30 vs 2002/12/26
10%(1.1倍)
2004/12/28 vs 2003/12/30
18%(1.18倍)
2005/12/30 vs 2004/12/28
66%(1.66倍)
2006/12/29 vs 2005/12/30
-20%(0.8倍)
2007/12/28 vs 2006/12/29
-29%(0.71倍)
2008/12/26 vs 2007/12/28
-32%(0.68倍)
2009/12/28 vs 2008/12/26
-24%(0.76倍)
2010/12/27 vs 2009/12/28
1%(1.01倍)
2011/12/30 vs 2010/12/27
35%(1.35倍)
2012/12/27 vs 2011/12/30
26%(1.26倍)
2013/12/30 vs 2012/12/27
25%(1.25倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
11%(1.11倍)
2016/12/30 vs 2015/12/30
6%(1.06倍)
2017/12/28 vs 2016/12/30
3%(1.03倍)
2018/12/28 vs 2017/12/28
-16%(0.84倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/12/28 vs 2020/12/30
10%(1.1倍)
2022/12/29 vs 2021/12/28
-3%(0.97倍)
2023/12/28 vs 2022/12/29
17%(1.17倍)
2024/09/17 vs 2023/12/28
10%(1.1倍)
過去安値
655円(2010/10/27)
285%(3.85倍)
2,520円(9/17)