6103 オークマ

6103
2024/07/26
時価
2419億円
PER 予
14.07倍
2010年以降
赤字-225.41倍
(2010-2024年)
PBR
0.96倍
2010年以降
0.52-1.82倍
(2010-2024年)
配当 予
2.79%
ROE 予
6.8%
ROA 予
5.21%
資料
Link
CSV,JSON

株価チャート

株価

7/26

前日 (7/25)
7,153
始値
7,200
高値
7,308
安値
7,157
終値 +0.22%
7,169
出来高 -34.65%
178,800

乖離率

株価(5日)
移動平均値
-4.14%
7,479
株価(25日)
移動平均値
-5.27%
7,568
出来高(5日)
移動平均値
-3.23%
184,760

2024/03/04~2024/07/26

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
07/267,2007,3087,1577,169+0.22%178,8002419億9069万-5.27%14.070.96
07/257,3857,4507,1447,153-5.07%273,6002414億5061万-5.31%14.040.95
07/247,7007,7667,5207,535-2.8%199,4002543億4508万-0.05%14.791.01
07/237,7787,8657,7307,752-0.44%116,6002616億6995万+3.24%15.211.03
07/227,9307,9497,7487,786-1.82%155,4002628億1762万+4.31%15.281.04
07/198,0518,0707,9137,930-0.51%166,2002676億7837万+6.83%15.561.06
07/188,1008,1617,9397,971-2.56%135,2002690億6233万+8.1%15.641.06
07/178,1488,2008,0588,180+0.8%164,8002761億1715万+11.69%16.051.09
07/168,0568,1658,0018,115+2.1%156,3002739億2307万+11.76%15.921.08
07/127,8108,0807,8107,948+1.2%357,2002682億8596万+10.39%15.61.06
07/117,9097,9477,8547,854+0.26%159,7002651億1297万+9.94%15.411.05
07/107,7657,9147,7537,834+0.69%164,6002644億3787万+10.48%15.371.05
07/097,7607,8057,6587,780+0.48%161,4002626億1509万+10.51%15.271.04
07/087,7317,8247,7217,743-0.39%130,8002613億6615万+10.61%15.191.03
07/057,8217,8647,7737,773-0.66%161,2002623億7881万+11.6%15.251.04
07/047,7687,8817,7457,825+0.81%178,4002641億3408万+13.05%15.361.04
07/037,4987,8597,4987,762+3.56%321,2002620億750万+12.87%15.231.04
07/027,4867,5667,4447,495+0.12%160,8002529億9487万+9.64%14.711
07/017,3247,5417,3247,486+3.28%225,9002526億9108万+9.89%14.691
06/287,1927,3337,1927,248+0.89%197,6002446億5735万+6.79%14.220.97
06/277,1027,2377,0707,184+0.94%185,6002424億9702万+6.05%14.10.96
06/267,0007,2236,9667,117+2.65%250,3002402億3543万+5.22%13.970.95
06/256,8626,9976,8396,933+2.17%125,6002340億2448万+2.64%13.610.93
06/246,8866,9156,7596,786-0.88%106,0002290億6247万+0.37%13.320.91
06/216,7706,8656,7376,846+0.6%304,2002310億8778万+1.05%13.430.91
06/206,7406,8506,6966,805+0.34%135,6002297億382万+0.37%13.350.91
06/196,7636,8306,7266,782-0.09%96,0002289億2745万-0.1%13.310.9
06/186,6916,7886,6196,788+2.48%131,4002291億2998万-0.12%13.320.91
06/176,6876,7236,6246,624-1.92%141,6002235億9414万-2.57%130.88
06/146,7446,8236,7206,754+0.73%282,1002279億8231万-0.85%13.250.9
06/136,7556,7706,6356,705-0.37%120,0002263億2830万-1.86%13.160.89
06/126,6386,7346,6096,730+1.71%112,8002271億7218万-1.82%13.210.9
06/116,5906,6526,5696,617+0.36%68,6002233億5785万-3.67%12.990.88
06/106,5266,6186,5266,593+0.9%71,1002225億4773万-4.31%12.940.88
06/076,5256,5696,4876,534+0.12%82,7002205億5617万-5.44%12.820.87
06/066,6376,6376,4636,526-0.56%162,5002202億8613万-5.83%12.810.87
06/056,6746,7506,5306,563-3.11%179,4002215億3507万-5.61%12.880.88
06/046,7616,7796,6526,774-1.3%170,7002286億5741万-2.84%13.290.9
06/036,7016,9006,7006,863+2.11%126,5002316億6162万-1.65%13.470.92
05/316,6966,7656,6926,721+0.61%121,6002268億6839万-3.79%13.190.9
05/306,7006,7476,5646,680-1.15%146,0002254億8442万-4.49%13.110.89
05/296,9076,9226,7526,758-1.9%91,7002281億1733万-3.48%13.260.9
05/286,8786,9406,8106,889+0.54%140,0002325億3925万-1.61%13.520.92
05/276,9236,9796,8016,852-1.03%93,6002312億9031万-2.2%13.450.91
05/246,8496,9276,8296,923-0.3%116,0002336億8693万-1.2%13.590.92
05/236,8796,9886,8686,944+0.99%80,3002343億9578万-0.96%13.630.93
05/227,0667,1096,8756,876-2.94%209,8002321億43万-2.01%13.490.92
05/217,2007,2307,0847,084-0.74%116,3002391億2151万+0.78%13.90.95
05/207,0017,1967,0017,137+2.44%228,9002409億1053万+1.46%14.010.95
05/176,9867,0836,9196,967-1.18%167,1002351億7215万-0.94%13.670.93
05/167,0347,1106,9987,050+1.44%209,3002379億7383万+0.14%13.830.94
05/157,0007,0626,8506,950+1.36%229,3002345億9832万-1.28%13.640.93
05/146,8906,9816,7566,857-1.52%259,8002314億5909万-2.61%13.460.91
05/136,6937,0326,6726,963-3.77%441,9002350億3713万-1.28%13.660.93
05/107,2997,4137,1887,236-0.75%196,5002442億5229万+2.52%14.20.97
05/097,1647,2917,1347,291+2.92%195,7002461億882万+3.4%14.310.97
05/087,1047,1297,0237,084-0.77%200,2002391億2151万+0.57%13.90.95
05/077,0697,1607,0517,139+0.8%169,5002409億7804万+1.32%14.010.95
05/027,0057,0837,0057,082+0.58%114,9002390億5400万+0.5%13.90.94
05/016,9917,1036,9347,041-0.94%165,0002376億7003万-0.21%13.820.94
04/307,1607,2127,0517,108+1.12%124,7002399億3163万+0.61%13.950.95
04/266,9457,0636,9217,029+1.31%114,8002372億6497万-0.62%13.790.94
04/257,0307,0426,9376,938-1.63%122,8002341億9325万-2.1%13.620.93
04/246,9877,0706,9667,053+1.95%117,4002380億7510万-0.72%13.840.94
04/236,9316,9316,8656,918+0.6%109,6002335億1815万-2.69%13.580.92
04/226,8566,8816,7686,877+1.79%135,7002321億3419万-3.44%13.50.92
04/196,8936,9006,6606,756-3.39%159,4002280億4982万-5.22%13.260.9
04/186,8947,0146,8466,993+1.67%194,9002360億4979万-2%13.720.93
04/177,0027,0406,8646,878-2.13%170,5002321億6794万-3.49%13.50.92
04/167,0397,0946,9757,028-1%173,1002372億3122万-1.4%13.790.94
04/157,0957,1527,0067,099-0.98%142,2002396億2783万-0.35%13.930.95
04/127,3007,3187,1617,169-0.6%181,4002419億9069万+0.62%14.070.96
04/117,0677,2167,0607,212+1.53%126,7002434億4217万+1.26%14.150.96
04/107,1387,1967,0827,103-0.67%133,3002397億6285万-0.27%13.940.95
04/097,0597,1707,0597,151+1.35%99,1002413億8310万+0.42%14.030.95
04/087,0477,1117,0157,056+1.48%116,2002381億7636万-0.88%13.850.94
04/057,0907,1066,9536,953-2.89%146,8002346億9958万-2.37%13.640.93
04/047,1827,2447,1497,160+1.06%137,1002416億8690万+0.48%14.050.96
04/037,1107,2087,0667,085+0.06%196,9002391億5526万-0.49%13.90.95
04/027,1187,1687,0817,081-0.52%137,5002390億2024万-0.59%13.90.94
04/017,1587,2007,0417,118-0.01%200,7002402億6918万-0.1%13.970.95
03/297,1607,2337,0777,119-0.63%317,2002403億294万-0.07%11.320.96
03/287,1277,2127,1277,164-1.92%144,1002418億2192万+0.52%11.390.97
03/277,3607,3717,2597,304+0.48%151,7002465億4764万+2.47%11.610.99
03/267,2517,3137,1767,269-0.55%186,1002453億6621万+2.12%11.560.98
03/257,3357,3807,2807,309-1.1%122,1002467億1642万+2.81%11.620.99
03/227,4227,4467,3277,390+0.45%120,3002494億5058万+4.2%11.751
03/217,2867,3777,2537,357+2.69%163,8002483億3666万+4.02%11.70.99
03/197,2147,2517,1487,164-1.24%115,2002418億2192万+1.47%11.390.97
03/187,0917,2597,0177,254+3.04%171,0002448億5988万+2.82%11.530.98
03/156,9437,0756,9437,040+1.29%159,7002376億3628万-0.09%11.190.95
03/146,8206,9946,7956,950+2.89%229,6002345億9832万-1.29%11.050.94
03/136,9186,9856,7546,755-2.12%195,9002280億1606万-4.05%10.740.91
03/126,9016,9536,7846,901-0.66%175,1002329億4431万-2.16%10.970.93
03/117,0127,1296,8756,947-2.44%220,4002344億9705万-1.6%11.040.94
03/087,0967,1406,9067,121+0.35%218,0002403億7045万+0.89%11.320.96
03/077,2657,3107,0697,096-1.5%181,8002395億2657万+0.78%11.280.96
03/067,0507,2327,0397,204+1.67%143,2002431億7212万+2.58%11.450.97
03/057,0817,1007,0447,0860%162,9002391億8902万+1.23%11.270.96
03/047,2067,2167,0657,086-0.64%133,6002391億8902万+1.53%11.270.96

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
2024年
3月期
7,849
7/3
5,540
4/6
562,200
11/1
2649億4420万1870億355万+11.44%
6/15
-9.81%
10/4
最新7,169
2024/7/26
178,8002419億9069万-5.27%
7,568

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)
2024/07/26 vs 2023/12/29
18%(1.18倍)
過去安値
500円(2002/11/19)
1334%(14.34倍)
7,169円(7/26)