6103 オークマ

6103
2024/04/15
時価
2396億円
PER 予
11.22倍
2010年以降
赤字-225.41倍
(2010-2023年)
PBR
1.01倍
2010年以降
0.52-1.82倍
(2010-2023年)
配当 予
2.82%
ROE 予
8.99%
ROA 予
6.79%
資料
Link
CSV,JSON

株価チャート

株価

4/15

前日 (4/12)
7,169
始値
7,095
高値
7,152
安値
7,006
終値 -0.98%
7,099
出来高 -21.61%
142,200

乖離率

株価(5日)
移動平均値
-0.67%
7,147
株価(25日)
移動平均値
-0.35%
7,124
出来高(5日)
移動平均値
+4.15%
136,540

2023/11/16~2024/04/15

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
04/157,0957,1527,0067,099-0.98%142,2002396億2783万-0.35%11.221.01
04/127,3007,3187,1617,169-0.6%181,4002419億9069万+0.62%11.331.02
04/117,0677,2167,0607,212+1.53%126,7002434億4217万+1.26%11.41.02
04/107,1387,1967,0827,103-0.67%133,3002397億6285万-0.27%11.221.01
04/097,0597,1707,0597,151+1.35%99,1002413億8310万+0.42%11.31.02
04/087,0477,1117,0157,056+1.48%116,2002381億7636万-0.88%11.151
04/057,0907,1066,9536,953-2.89%146,8002346億9958万-2.37%10.990.99
04/047,1827,2447,1497,160+1.06%137,1002416億8690万+0.48%11.311.02
04/037,1107,2087,0667,085+0.06%196,9002391億5526万-0.49%11.191.01
04/027,1187,1687,0817,081-0.52%137,5002390億2024万-0.59%11.191.01
04/017,1587,2007,0417,118-0.01%200,7002402億6918万-0.1%11.251.01
03/297,1607,2337,0777,119-0.63%317,2002403億294万-0.07%11.251.01
03/287,1277,2127,1277,164-1.92%144,1002418億2192万+0.52%11.321.02
03/277,3607,3717,2597,304+0.48%151,7002465億4764万+2.47%11.541.04
03/267,2517,3137,1767,269-0.55%186,1002453億6621万+2.12%11.491.03
03/257,3357,3807,2807,309-1.1%122,1002467億1642万+2.81%11.551.04
03/227,4227,4467,3277,390+0.45%120,3002494億5058万+4.2%11.681.05
03/217,2867,3777,2537,357+2.69%163,8002483億3666万+4.02%11.621.05
03/197,2147,2517,1487,164-1.24%115,2002418億2192万+1.47%11.321.02
03/187,0917,2597,0177,254+3.04%171,0002448億5988万+2.82%11.461.03
03/156,9437,0756,9437,040+1.29%159,7002376億3628万-0.09%11.121
03/146,8206,9946,7956,950+2.89%229,6002345億9832万-1.29%10.980.99
03/136,9186,9856,7546,755-2.12%195,9002280億1606万-4.05%10.670.96
03/126,9016,9536,7846,901-0.66%175,1002329億4431万-2.16%10.90.98
03/117,0127,1296,8756,947-2.44%220,4002344億9705万-1.6%10.980.99
03/087,0967,1406,9067,121+0.35%218,0002403億7045万+0.89%11.251.01
03/077,2657,3107,0697,096-1.5%181,8002395億2657万+0.78%11.211.01
03/067,0507,2327,0397,204+1.67%143,2002431億7212万+2.58%11.381.02
03/057,0817,1007,0447,0860%162,9002391億8902万+1.23%11.21.01
03/047,2067,2167,0657,086-0.64%133,6002391億8902万+1.53%11.21.01
03/017,0207,1377,0017,132+1.13%106,9002407億4175万+2.5%11.271.01
02/297,0217,0716,9617,052+0.57%171,2002380億4134万+1.73%11.141
02/287,1357,1856,9787,012-2.22%237,2002366億9113万+1.46%11.081
02/277,1297,2397,1007,171+0.7%160,9002420億5820万+4.09%11.331.02
02/267,1507,2227,0887,121+0.28%190,6002403億7045万+3.85%11.251.01
02/227,1177,1817,0757,101-1.16%272,3002396億9534万+4.07%11.221.01
02/217,0977,2187,0607,184-0.11%214,3002424億9702万+5.82%11.351.02
02/207,0597,2407,0127,192+1.87%149,9002427億6706万+6.44%11.361.02
02/197,0427,1107,0047,060+0.26%82,3002383億1138万+4.98%11.161
02/166,9407,1366,9387,042+2.49%186,0002377億379万+5.17%11.131
02/157,0007,0536,8566,871-0.77%214,7002319億3166万+3.06%10.860.98
02/147,0327,0496,8976,924-1.55%182,9002337億2068万+4.28%10.940.98
02/137,0017,0756,9597,033-0.04%179,2002373億9999万+6.43%11.111
02/097,0687,1196,9737,0360%191,6002375億126万+7.09%11.121
02/086,9107,0506,9107,036+1.85%233,1002375億126万+7.68%11.121
02/076,9016,9906,8686,908-0.45%167,5002331億8060万+6.36%10.920.98
02/067,0807,0876,8916,939-2.02%196,8002342億2701万+7.38%10.960.99
02/057,1017,1887,0347,082+0.17%183,1002390億5400万+10.19%11.191.01
02/026,8847,0866,8417,070+2.45%265,5002386億4893万+10.73%11.171
02/016,8747,1236,8206,901+3.08%454,4002329億4431万+8.8%10.90.98
01/316,5996,7106,5646,695+1.06%211,7002259億9075万+6.14%10.580.95
01/306,6486,6866,5996,625-0.35%150,2002236億2789万+5.48%10.470.94
01/296,5876,7106,5726,648+1.45%220,9002244億426万+6.22%10.50.94
01/266,5506,5886,4936,553-0.23%128,5002211億9752万+5.2%10.350.93
01/256,5046,5986,4946,568+1.58%167,7002217億385万+5.94%10.380.93
01/246,5096,5506,4546,466-1.03%168,3002182億6082万+4.73%10.220.92
01/236,4886,5786,4876,533+1.1%193,9002205億2242万+6.28%10.320.93
01/226,4376,4946,4036,462+1.41%176,7002181億2580万+5.62%10.210.92
01/196,3216,4076,3156,372+1.66%134,5002150億8784万+4.56%10.070.91
01/186,2926,3216,2436,268+0.14%110,6002115億7730万+3.18%9.90.89
01/176,3976,4476,2596,259-1.76%225,7002112億7350万+3.32%9.890.89
01/166,3736,3956,2966,371-0.33%145,0002150億5408万+5.38%10.070.91
01/156,3396,4346,3186,392+0.55%96,8002157億6294万+5.9%10.10.91
01/126,5026,5266,3006,357+0.87%241,1002145億8151万+5.58%10.040.9
01/116,2916,3446,2656,302+1.58%142,3002127億2498万+4.81%9.960.9
01/106,1416,2376,1296,204+1.56%120,6002094億1697万+3.26%9.80.88
01/096,1506,1916,0346,109+0.21%129,5002062億1023万+1.7%9.650.87
01/056,1216,1466,0966,096-0.47%94,3002057億7141万+1.43%9.630.87
01/046,0606,1415,9756,125+0.82%114,3002067億5031万+1.86%9.680.87
2023
12/296,0376,1106,0346,075-0.07%107,9002050億6256万+0.96%9.60.86
12/285,9986,0865,9986,079+0.16%94,8002051億9758万+0.86%9.610.86
12/276,0226,0946,0226,069+0.88%126,7002048億6002万+0.58%9.590.86
12/266,0166,0465,9986,016-0.25%87,0002030億7100万-0.41%9.510.85
12/256,1266,1526,0246,031+0.08%118,4002035億7733万-0.35%9.530.86
12/226,0306,0925,9946,026-0.07%124,5002034億855万-0.68%9.520.86
12/216,1206,1226,0186,030-0.45%145,3002035億4357万-0.85%9.530.86
12/206,0106,0995,9846,057+2.37%181,0002044億5496万-0.7%9.570.86
12/195,8175,9275,7945,917+1.72%147,9001997億2924万-3.16%9.350.84
12/185,8755,8995,7455,817-1.71%180,9001963億5373万-5.04%9.190.83
12/155,7885,9325,7645,918+2.42%248,6001997億6300万-3.77%9.350.84
12/145,8485,8485,7185,778-0.7%220,3001950億3727万-6.35%9.130.82
12/135,8495,8745,7905,819-0.65%222,4001964億2124万-5.99%9.190.83
12/125,9705,9715,8295,857-0.91%168,6001977億393万-5.58%9.250.83
12/115,9145,9855,8855,911+1.29%103,3001995億2671万-4.98%9.340.84
12/085,9005,9005,7885,836-2.01%253,0001969億9507万-6.17%9.220.83
12/076,0676,0905,9525,956-2.84%201,8002010億4569万-4.31%9.410.85
12/066,0346,1306,0076,130+1.79%134,3002069億1909万-1.62%9.690.87
12/056,0766,1186,0226,022-1.84%133,9002032億7353万-3.42%9.520.86
12/046,1106,1786,0556,135-0.73%118,9002070億8786万-1.82%9.690.87
12/016,2236,2476,1646,180-0.23%103,2002086億685万-1.18%9.760.88
11/306,1006,2076,1006,194+0.36%142,9002090億7942万-1.1%9.790.88
11/296,1026,1816,0866,172-0.23%127,8002083億3681万-1.59%9.750.88
11/286,2016,2366,1626,186-0.51%153,2002088億938万-1.54%9.770.88
11/276,3886,3996,2076,218-1.54%152,8002098億8954万-1.22%9.820.88
11/246,3546,3706,2916,315+0.81%103,3002131億6379万+0.13%9.980.9
11/226,1516,2806,1516,264+0.26%124,8002114億4228万-0.9%9.90.89
11/216,2716,3046,2356,248-0.68%156,2002109億220万-1.39%9.870.89
11/206,3966,4716,2906,291-1.64%135,0002123億5367万-0.93%9.940.89
11/176,3366,3966,3296,396-0.23%180,9002158億9796万+0.42%10.110.91
11/166,4556,4556,3316,411-0.96%120,0002164億429万+0.39%10.130.91

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
10,825
2,165
7/20
4,040
808
1/22
1,428,200
7,141,000
6/8
--+15.29%
2/26
-26%
1/22
2009年
3月期
6,495
1,299
6/6
1,420
284
12/4
1,279,600
6,398,000
11/25
--+26.24%
1/7
-35.91%
10/27
2010年
3月期
3,490
698
3/30
1,780
356
4/1
1,404,800
7,024,000
1/14
--+22.06%
1/14
-17.7%
7/13
2011年
3月期
4,080
816
3/4
2,020
404
8/27
1,290,800
6,454,000
12/10
1377億2040万681億8510万+15%
6/21
-23.28%
3/15
2012年
3月期
4,305
861
7/25
2,180
436
10/4

436
9/26
1,437,200
7,186,000
9/9
1453億1527万735億8590万+18.94%
10/27
-24.84%
8/22
2013年
3月期
3,730
746
3/22

746
3/21
2,150
430
7/25
917,000
4,585,000
3/8
1259億615万725億7325万+16.7%
1/4
-15.45%
6/4
2014年
3月期
6,100
1,220
1/16
3,275
655
8/1
1,298,200
6,491,000
1/22
2059億643万1105億4762万+24.05%
5/20
-18.05%
2/4
2015年
3月期
5,995
1,199
3/17
3,545
709
10/21
1,334,000
6,670,000
10/29
2023億6214万1196億6202万+14.61%
2/4
-13.07%
10/21
2016年
3月期
7,370
1,474
6/12
3,485
697
2/12
1,706,000
8,530,000
10/29
2487億7548万1176億3671万+17.81%
11/9
-18.54%
9/29
2017年
3月期
6,825
1,365
3/10
3,110
622
7/6
967,400
4,837,000
3/31
2303億7892万1049億7852万+13%
11/25
-13.64%
6/27
2018年
3月期
8,140
1/18
4,850
970
8/21
1,204,400
6,022,000
9/7
2747億6695万1637億1249万+13.58%
9/29
-16.56%
2/14
2019年
3月期
7,140
5/22
4,775
12/25
941,300
5/1
2410億1179万1611億8086万+10.6%
2/1
-11.69%
6/19
2020年
3月期
6,680
11/8
2,709
3/19
925,900
3/19
2254億8442万914億4271万+22.57%
5/8
-36.21%
3/19
2021年
3月期
6,860
3/15
2,996
4/6
620,900
4/30
2315億6035万1011億3044万+24.68%
5/11
-10.55%
7/31
2022年
3月期
6,570
4/7
4,250
3/8
431,800
3/8
2217億7136万1434億5940万+9.75%
9/14
-10.78%
11/30
2023年
3月期
6,230
3/9
4,380
4/27
482,400
5/13
2102億9460万1478億4757万+14.66%
3/8
-7.39%
7/6
最新7,099
2024/4/15
142,2002396億2783万-0.35%
7,124

年間値上がり率

1984/12/28 vs 1983/12/28
11%(1.11倍)
1985/12/28 vs 1984/12/28
-13%(0.87倍)
1986/12/27 vs 1985/12/28
-9%(0.91倍)
1987/12/28 vs 1986/12/27
29%(1.29倍)
1988/12/28 vs 1987/12/28
17%(1.17倍)
1989/12/29 vs 1988/12/28
66%(1.66倍)
1990/12/28 vs 1989/12/29
-32%(0.68倍)
1991/12/30 vs 1990/12/28
-15%(0.85倍)
1992/12/30 vs 1991/12/30
-24%(0.76倍)
1993/12/30 vs 1992/12/30
-26%(0.74倍)
1994/12/30 vs 1993/12/30
58%(1.58倍)
1995/12/29 vs 1994/12/30
4%(1.04倍)
1996/12/30 vs 1995/12/29
-4%(0.96倍)
1997/12/30 vs 1996/12/30
-50%(0.5倍)
1998/12/30 vs 1997/12/30
27%(1.27倍)
1999/12/30 vs 1998/12/30
-46%(0.54倍)
2000/12/29 vs 1999/12/30
13%(1.13倍)
2001/12/28 vs 2000/12/29
-49%(0.51倍)
2002/12/30 vs 2001/12/28
-28%(0.72倍)
2003/12/30 vs 2002/12/30
100%(2倍)
2004/12/30 vs 2003/12/30
63%(1.63倍)
2005/12/30 vs 2004/12/30
242%(3.42倍)
2006/12/29 vs 2005/12/30
-8%(0.92倍)
2007/12/28 vs 2006/12/29
-13%(0.87倍)
2008/12/30 vs 2007/12/28
-72%(0.28倍)
2009/12/30 vs 2008/12/30
46%(1.46倍)
2010/12/30 vs 2009/12/30
28%(1.28倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
20%(1.2倍)
2013/12/30 vs 2012/12/28
97%(1.97倍)
2014/12/30 vs 2013/12/30
-17%(0.83倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
13%(1.13倍)
2017/12/29 vs 2016/12/30
34%(1.34倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
10%(1.1倍)
2020/12/30 vs 2019/12/30
-1%(0.99倍)
2021/12/30 vs 2020/12/30
-11%(0.89倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
29%(1.29倍)
2024/04/15 vs 2023/12/29
17%(1.17倍)
過去安値
500円(2002/11/19)
1320%(14.2倍)
7,099円(4/15)