6059 ウチヤマ HD

6059
2024/09/19
時価
71億円
PER 予
14.72倍
2013年以降
赤字-4250倍
(2013-2024年)
PBR
0.52倍
2013年以降
0.34-1.48倍
(2013-2024年)
配当 予
3.04%
ROE 予
3.52%
ROA 予
1.35%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
329
始値
329
高値
330
安値
328
終値 ±0%
329
出来高 +26.53%
6,200

乖離率

株価(5日)
移動平均値
0%
329
株価(25日)
移動平均値
-0.3%
330
出来高(5日)
移動平均値
+19.23%
5,200

2024/04/25~2024/09/19

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
09/193293303283290%6,20071億1258万-0.3%14.720.52
09/18328330326329+0.3%4,90071億1258万-0.3%14.720.52
09/17328328326328-0.61%4,20070億9096万-0.3%14.670.52
09/13329330326330+0.61%7,30071億3420万+0.61%14.760.52
09/12327329327328+0.61%3,40070億9096万+0.31%14.670.52
09/11330332326326-1.81%7,90070億4772万-0.31%14.580.51
09/10329332329332+0.61%2,10071億7744万+1.84%14.850.52
09/09329331328330-0.3%7,60071億3420万+1.54%14.760.52
09/06333333329331-0.6%11,50071億5582万+1.85%14.810.52
09/05331334329333+0.6%16,20071億9906万+2.46%14.890.52
09/04325334325331-2.07%21,60071億5582万+1.53%14.810.52
09/03337339337338+0.3%17,40073億715万+3.68%15.120.53
09/02336338334337+0.9%10,30072億8553万+3.37%15.070.53
08/30333335333334+0.3%7,20072億2067万+2.14%14.940.53
08/29335335333333-0.3%6,20071億9906万+1.83%14.890.52
08/28333335332334-0.3%4,70072億2067万+1.83%14.940.53
08/27332335331335+0.9%6,50072億4229万+2.13%14.980.53
08/26333333330332-0.3%4,70071億7744万+1.22%14.850.52
08/23329333329333+1.22%2,70071億9906万+1.22%14.890.52
08/223253293253290%6,40071億1258万-0.3%14.720.52
08/21323332320329+2.49%16,50071億1258万-0.3%14.720.52
08/20326330320321-1.53%24,70069億3963万-3.02%14.360.5
08/193263303233260%16,50070億4772万-1.81%14.580.51
08/16322326319326+1.88%25,10070億4772万-2.1%14.580.51
08/15317320317320+0.95%10,40069億1801万-3.9%14.310.5
08/14312317312317+0.63%14,20068億5315万-5.09%14.180.5
08/13310317310315+2.27%16,50068億992万-5.97%14.090.5
08/093153173063080%33,60066億5859万-8.61%13.780.48
08/08310313307308-0.32%23,30066億5859万-8.88%13.780.48
08/07302314301309+0.32%70,00066億8020万-9.12%13.820.49
08/06305330301308+3.36%66,90066億5859万-9.68%13.780.48
08/05321323282298-10.51%140,00064億4240万-13.12%13.330.47
08/02340342331333-2.63%112,80071億9906万-3.48%14.890.52
08/01345345340342-0.87%41,30073億9362万-1.16%15.30.54
07/31340345340345+1.47%20,70074億5848万-0.29%15.430.54
07/30344346340340-1.45%85,30073億5039万-1.73%15.210.53
07/29345346343345+0.29%9,40074億5848万-0.58%15.430.54
07/26345345343344+0.29%11,40074億3686万-0.86%15.390.54
07/25344346343343-1.44%19,40074億1524万-1.15%15.340.54
07/24345348344348+0.87%15,90075億2334万+0.29%15.570.55
07/23348349345345-0.58%30,20074億5848万-0.58%15.430.54
07/223483483453470%13,00075億172万0%15.520.55
07/193453483453470%11,20075億172万0%15.520.55
07/18345348344347+0.29%19,20075億172万0%15.520.55
07/17344346344346+0.87%14,90074億8010万-0.29%15.480.54
07/163453453433430%11,50074億1524万-1.15%15.340.54
07/12343346343343-0.87%15,60074億1524万-1.15%15.340.54
07/11342346342346+1.17%20,70074億8010万0%15.480.54
07/10345345342342-0.87%35,70073億9362万-1.16%15.30.54
07/09346347345345-0.29%29,10074億5848万-0.29%15.430.54
07/083463483463460%20,30074億8010万0%15.480.54
07/053463483463460%12,30074億8010万0%15.480.54
07/04348349346346-0.57%34,00074億8010万0%15.480.54
07/03349350348348-0.85%20,70075億2334万+0.58%15.570.55
07/023523523493510%19,50075億8819万+1.74%15.70.55
07/01352354350351-0.28%31,70075億8819万+1.74%15.70.55
06/28352353350352+0.57%17,50076億981万+2.03%15.740.55
06/27352354350350-0.28%22,10075億6658万+1.74%15.660.55
06/26349352348351+0.57%16,50075億8819万+2.03%15.70.55
06/25348350347349+0.29%9,30075億4496万+1.45%15.610.55
06/243493493473480%7,20075億2334万+1.16%15.570.55
06/213493503463480%9,30075億2334万+1.46%15.570.55
06/20350350344348+0.58%14,50075億2334万+1.46%15.570.55
06/19346347344346+0.58%18,90074億8010万+0.87%15.480.54
06/18344344342344+0.29%9,80074億3686万+0.29%15.390.54
06/17347347342343-0.87%22,20074億1524万0%15.340.54
06/14343346342346+0.87%13,70074億8010万+0.87%15.480.54
06/13343344341343-0.29%7,80074億1524万+0.29%15.340.54
06/12346347344344-0.29%8,80074億3686万+0.29%15.390.54
06/11344346343345+0.88%15,40074億5848万+0.58%15.430.54
06/10340344340342+0.59%17,70073億9362万-0.29%15.30.54
06/07339342339340-0.29%18,30073億5039万-0.87%15.210.53
06/063413443403410%23,00073億7201万-0.58%15.250.54
06/05343344341341-0.58%27,30073億7201万-0.58%15.250.54
06/04345350340343-0.58%77,50074億1524万0%15.340.54
06/03343347343345+0.58%17,40074億5848万+0.58%15.430.54
05/31340346340343+1.18%35,20074億1524万0%15.340.54
05/303393413383390%21,00073億2877万-1.17%15.160.53
05/29345345338339-1.17%29,00073億2877万-1.17%15.160.53
05/28343344342343+0.29%8,70074億1524万-0.29%15.340.54
05/27344344342342-0.29%8,30073億9362万-0.58%15.30.54
05/24341345341343+0.29%7,50074億1524万-0.29%15.340.54
05/23341344341342-0.29%13,30073億9362万-0.87%15.30.54
05/22348348343343-1.44%14,90074億1524万-0.87%15.340.54
05/21346348345348+0.58%13,10075億2334万+0.58%15.570.55
05/20342348342346+2.37%22,30074億8010万-0.29%15.480.54
05/17346346336338-0.88%38,50073億715万-2.59%15.120.53
05/16344344336341-0.87%41,60073億7201万-2.01%15.250.54
05/15348348341344-0.29%35,80074億3686万-1.43%15.390.54
05/14342346338345+1.47%41,20074億5848万-1.43%15.430.54
05/13340342338340+0.59%37,10073億5039万-3.13%15.210.53
05/10351355333338-3.7%173,90073億715万-3.98%15.120.53
05/09349351348351+0.86%12,10075億8819万-0.28%15.70.55
05/08347352347348+0.29%29,80075億2334万-1.42%15.570.55
05/07342351342347+1.46%40,60075億172万-1.98%15.520.55
05/02341344341342+0.29%11,20073億9362万-3.39%15.30.54
05/013413453403410%29,20073億7201万-3.94%15.250.54
04/30339343339341+0.89%50,30073億7201万-4.48%15.250.54
04/26343345338338-1.74%107,30073億715万-5.85%15.120.53
04/25345347343344-1.71%28,60074億3686万-4.71%15.390.54

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
2013年
3月期
618
2,470
3/21
284
1,135
6/5
2,816,000
704,000
4/20
80億6702万37億691万+32.53%
4/26
-9.88%
8/13
2014年
3月期
981
3,925
5/15
478
1,911
4/2
796,400
199,100
12/16
128億1905万62億4132万+34.9%
5/9
-19.82%
6/7
2015年
3月期
702
7/31
548
3/30
619,700
9/5
151億7639万118億4710万+6.73%
5/8
-10.23%
8/13
2016年
3月期
571
4/10
416
2/12
1,059,600
11/19
123億4433万89億9342万+10.12%
11/20
-11.76%
2/12
2017年
3月期
579
4/28
398
9/12

8/31

他3件
147,700
3/28
125億1728万86億428万+6.23%
5/9
-12.34%
5/25
2018年
3月期
686
2/21
414
4/17

4/14
331,500
2/21
148億3049万89億5018万+13.37%
2/21
-7.91%
2/6
2019年
3月期
686
5/14
370
12/25
438,700
5/14
148億3049万79億9895万+20.38%
5/10
-17.65%
12/25
2020年
3月期
595
5/13
279
3/13
924,800
5/10
128億6318万60億3164万+17.84%
5/14
-26.94%
3/13
2021年
3月期
425
3/22
276
8/3

7/31
263,900
3/29
91億8799万59億6678万+15.56%
5/27
-11.62%
7/10
2022年
3月期
416
6/9
293
12/1

11/30
623,900
9/6
89億9342万63億3430万+13.27%
9/30
-16.38%
11/30
2023年
3月期
340
4/5
259
12/28

12/27
254,100
5/13
73億5039万55億9926万+4.64%
3/9
-9.81%
5/13
2024年
3月期
407
3/1
266
4/7
636,200
12/19
87億9885万57億5060万+10.37%
7/6
-8.1%
2/15
最新329
2024/9/19
6,20071億1258万-0.3%
330

年間値上がり率

2013/12/30 vs 2012/12/28
81%(1.81倍)
2014/12/30 vs 2013/12/30
-11%(0.89倍)
2015/12/30 vs 2014/12/30
-19%(0.81倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
37%(1.37倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
30%(1.3倍)
2020/12/30 vs 2019/12/30
-44%(0.56倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/12/30 vs 2021/12/30
-15%(0.85倍)
2023/12/29 vs 2022/12/30
42%(1.42倍)
2024/09/19 vs 2023/12/29
-14%(0.86倍)
過去安値
259円(2022/12/28)
27%(1.27倍)
329円(9/19)