6034 MRT

6034
2024/03/27
時価
47億円
PER
8.74倍
2015年以降
2.42-511.8倍
(2015-2023年)
PBR
0.99倍
2015年以降
1.01-22.18倍
(2015-2023年)
配当 予
0%
ROE
11.29%
ROA
7.99%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
833
始値
833
高値
837
安値
830
終値 -0.36%
830
出来高 +56.1%
6,400

乖離率

株価(5日)
移動平均値
-0.84%
837
株価(25日)
移動平均値
-2.35%
850
出来高(5日)
移動平均値
-17.95%
7,800

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
03/27833837830830-0.36%6,40047億4411万-2.35%90.380.99
03/268328368328330%4,10047億6126万-2.34%90.710.99
03/25845845833833-1.42%7,30047億6126万-2.57%90.710.99
03/22842845840845+0.36%6,30048億2985万-1.29%92.021.01
03/21843857842842-1.52%14,90048億1270万-2.21%91.691
03/198528558438550%6,10048億8700万-1.38%93.11.02
03/18850857849855+0.59%11,00048億8700万-1.84%93.11.02
03/15859859847850+0.35%3,70048億5843万-2.97%92.561.01
03/14858858847847+0.36%1,70048億4128万-3.86%92.231.01
03/13858858843844-1.63%2,50048億2413万-4.85%91.911
03/12826858826858+3.37%8,50049億415万-4.03%93.431.02
03/11843845826830-1.54%19,00047億4411万-7.68%90.380.99
03/08839857838843-0.82%9,60048億1841万-6.75%91.81
03/07860863850850-1.16%11,90048億5843万-6.7%92.561.01
03/06849869849860+0.12%6,60049億1558万-6.22%93.651.02
03/05840870838859+1.3%21,80049億987万-6.93%93.541.02
03/04848865840848+0.12%10,60048億4699万-8.82%92.341.01
03/01858866847847-0.94%8,70048億4128万-9.31%92.231.01
02/29870870853855-1.95%10,10048億8700万-8.85%93.11.02
02/28865873865872+0.93%7,20049億8417万-7.33%94.961.04
02/27853865849864+1.17%7,00049億3845万-8.38%94.081.03
02/26843870843854+1.3%12,40048億8129万-9.63%931.02
02/22859859842843-1.52%22,40048億1841万-11.08%91.81
02/21870871856856-2.62%20,90048億9272万-9.99%93.211.02
02/20901901876879-2.12%12,10050億2418万-7.96%95.721.05
02/19884900871898+1.58%24,50051億3278万-6.26%97.791.07
02/16861910842884+2.67%49,70050億5276万-7.82%96.261.05
02/15815900815861-10.78%294,60049億2130万-10.41%93.761.02
02/14981989956965-2.92%42,20055億1574万0%105.081.15
02/13970995951994+2.58%34,10056億8150万+3.11%108.241.18
02/09968969954969+0.31%8,20055億3861万+0.83%105.521.15
02/08977977963966-1.23%8,40055億2146万+0.63%105.191.15
02/079991,000978978-2.2%11,50055億9005万+1.98%106.51.16
02/061,0081,0089921,000-0.7%8,20057億1580万+4.6%108.891.19
02/059871,0239871,007+2.03%15,50057億5581万+5.78%109.661.2
02/02973993973987+1.54%5,70056億4149万+4.33%107.481.17
02/01998998972972-2.8%16,90055億5575万+3.18%105.851.16
01/311,0291,0299831,000-1.28%13,50057億1580万+6.5%108.891.19
01/301,0281,0281,0021,013+0.5%12,70057億9010万+8.34%110.311.21
01/291,0501,0509991,008-1.08%41,20057億6152万+8.27%109.771.2
01/269751,0209651,019+5.27%41,20058億2440万+9.81%110.961.21
01/25943968943968+2.54%16,10055億3289万+4.65%105.411.15
01/24914947914944+2.5%16,90053億9571万+2.16%102.81.12
01/23934950911921+0.11%36,30052億6425万-0.32%100.291.1
01/229199359109200%27,20052億5853万-0.54%100.181.09
01/19940940920920-1.18%4,90052億5853万-0.65%100.181.09
01/18927932912931+0.43%11,70053億2140万+0.43%101.381.11
01/17950950923927-2.22%18,20052億9854万-0.22%100.951.1
01/16946955940948-0.21%10,30054億1857万+1.72%103.231.13
01/15931957925950+2.15%24,20054億3001万+1.71%103.451.13
01/12935943923930-0.75%12,60053億1569万-0.64%101.271.11
01/11940942931937-1.16%16,60053億5570万-0.21%102.031.11
01/109519539449480%7,70054億1857万+0.74%103.231.13
01/09939956935948+3.61%16,70054億1857万+0.53%103.231.13
01/05946946912915-2.87%13,70052億2995万-3.17%99.641.09
01/04929957925942+1.18%15,70053億8428万-0.74%102.581.12
2023
12/29930935919931+1.2%13,30053億2140万-2.21%9.81.11
12/28885937873920+4.19%39,00052億5853万-3.66%9.691.09
12/27864892850883+1.38%81,30050億4705万-7.92%9.31.05
12/26880889862871-1.69%37,70049億7846万-9.74%9.171.04
12/25889892880886-0.89%34,60050億6419万-8.66%9.331.05
12/22898915888894-1%40,70051億992万-8.21%9.421.06
12/21915950888903-1.63%38,90051億6100万-7.76%9.511.07
12/20928950917918-1.08%17,10052億4673万-6.61%9.671.09
12/19922932914928-0.43%11,50053億389万-6.26%9.771.1
12/18945949930932-2.92%12,70053億2675万-6.43%9.811.11
12/15942975940960+1.91%21,10054億8678万-4.19%10.111.14
12/14960960939942-0.11%12,80053億8390万-6.55%9.921.12
12/13938948936943+0.64%7,50053億8962万-7%9.931.12
12/12963970934937-2.7%31,80053億5532万-8.14%9.871.11
12/11974983963963-1.13%12,30055億393万-6.05%10.141.15
12/08990992970974-1.72%20,10055億6679万-5.34%10.261.16
12/079931,001991991-0.5%6,40056億6396万-3.97%10.441.18
12/061,0121,012993996-1.39%11,10056億9253万-3.77%10.491.18
12/051,0141,0149951,010+0.8%13,90057億7255万-2.6%10.641.2
12/049881,0169881,002+1.42%10,70057億2683万-3.65%10.551.19
12/019881,001986988-1.1%11,60056億4681万-5.27%10.41.18
11/301,0001,000990999-0.2%10,90057億968万-4.49%10.521.19
11/291,0071,0109991,001-1.57%9,10057億2111万-4.58%10.541.19
11/281,0041,0179981,017+0.69%7,70058億1256万-3.14%10.711.21
11/271,0241,0241,0021,010-0.49%5,10057億7255万-3.9%10.641.2
11/241,0101,0241,0061,0150%10,00058億113万-3.61%10.691.21
11/221,0081,0271,0081,015-0.49%6,00058億113万-3.79%10.691.21
11/211,0051,0201,0021,020+1.49%4,40058億2970万-3.41%10.741.21
11/209911,0289901,005+0.6%12,00057億4397万-4.92%10.581.2
11/171,0061,020982999-1.77%28,90057億968万-5.67%10.521.19
11/161,0111,0651,0061,017+1.19%23,50058億1256万-4.24%10.711.21
11/151,0421,0591,0021,005-6.25%43,70057億4397万-5.55%10.581.2
11/141,0911,0911,0551,072-0.83%18,70061億2690万+0.47%11.291.28
11/131,0981,0981,0781,081-1.01%10,20061億7834万+1.22%11.381.29
11/101,1061,1061,0731,092-1.09%7,00062億4121万+2.25%11.51.3
11/091,1041,1041,0911,104+0.45%4,10063億980万+3.56%11.631.31
11/081,1021,1041,0901,099+0.92%5,30062億8122万+3.1%11.571.31
11/071,0711,1011,0711,089+1.59%9,90062億2407万+2.06%11.471.3
11/061,0561,0951,0561,072+2.68%11,50061億2690万+0.28%11.291.28
11/021,0651,0751,0441,044-1.42%6,30059億6687万-2.61%10.991.24
11/011,0621,0741,0501,059-0.28%3,70060億5260万-1.67%11.151.26
10/311,0451,0621,0331,062+1.24%3,20060億6975万-1.67%11.181.26
10/301,0901,0901,0451,049-3.32%11,10059億9545万-3.23%11.051.25
10/271,0671,0901,0561,085+1.69%9,60062億120万-0.28%11.431.29

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
2015年
3月期
2,343
4,685
1/7
994
1,988
2/6
5,978,200
2,989,100
1/7
105億8810万44億9288万+22.58%
3/19
-27.25%
2/6
2016年
3月期
5,300
3/31
496
991
8/25
3,061,600
1,530,800
2/9
276億1512万22億9862万+127.87%
3/31
-32.83%
8/25
2017年
3月期
5,780
4/1
1,501
8/8

8/5
927,700
8/17
301億455万78億6163万+21.88%
8/16
-31.42%
5/18
2018年
3月期
3,035
3/28
1,188
4/12
3,319,100
3/27
159億4285万62億2630万+44.19%
3/27
-21.23%
4/19
2019年
3月期
2,750
4/2
715
8/15
2,439,700
8/16
144億4575万40億7006万+34.99%
8/27
-25.12%
12/25
2020年
12月期
1,932
10/21
806
3/23
4,820,600
4/2
110億119万45億8952万+63.13%
4/7
-22.03%
3/23
2021年
12月期
2,468
9/1
1,089
3/5
1,658,000
11/15
140億7944万62億120万+39.19%
8/31
-18.58%
1/27
2022年
12月期
2,177
8/24
936
5/13
1,190,300
8/16
124億4111万53億4905万+41.12%
8/17
-14.86%
9/30
2023年
12月期
1,709
1/12
850
12/27
270,300
2/15
97億6693万48億5843万+9.8%
1/26
-16.98%
2/22
最新830
2024/3/27
6,40047億4411万-2.35%
850

年間値上がり率

2015/12/30 vs 2014/12/30
-45%(0.55倍)
2016/12/30 vs 2015/12/30
123%(2.23倍)
2017/12/29 vs 2016/12/30
-7%(0.93倍)
2018/12/28 vs 2017/12/29
-35%(0.65倍)
2019/12/30 vs 2018/12/28
-12%(0.88倍)
2020/12/30 vs 2019/12/30
57%(1.57倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
16%(1.16倍)
2023/12/29 vs 2022/12/30
-43%(0.57倍)
2024/03/27 vs 2023/12/29
-11%(0.89倍)
過去安値
496円(2015/08/25)
68%(1.68倍)
830円(3/27)