6104 芝浦機械

6104
2024/09/18
時価
932億円
PER 予
9.56倍
2010年以降
赤字-45.75倍
(2010-2024年)
PBR
0.78倍
2010年以降
0.46-1.89倍
(2010-2024年)
配当 予
3.81%
ROE 予
8.14%
ROA 予
3.82%
資料
Link
CSV,JSON

時価総額

2010年3月31日
664億2044万
2011年3月31日
750億9848万
2012年3月30日
699億2503万
2013年3月29日
771億111万
2014年3月31日
741億8995万
2015年3月31日
769億2453万
2016年3月31日
525億9931万
2017年3月31日
545億5187万
2018年3月30日
1239億3010万
2019年3月29日
537億4991万
2020年3月31日
517億9402万
2021年3月31日
674億8732万
2022年3月31日
826億805万
2023年3月31日
761億1200万
2024年3月29日
876億592万

2024/04/24~2024/09/18

株価&時価総額の推移

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
09/183,6253,6853,5953,675+1.38%103,900932億6086万+0.71%9.560.78
09/173,6803,6853,5803,625-0.14%186,300919億9200万-0.58%9.430.77
09/133,6553,6703,6053,630-1.63%124,300921億1889万-0.3%9.440.77
09/123,6853,6953,6303,690+1.23%114,200936億4152万+1.51%9.60.78
09/113,6203,6753,6003,645+0.28%180,800924億9955万+0.52%9.480.77
09/103,5953,6703,5953,635+1.54%134,900922億4578万+0.53%9.450.77
09/093,4353,5853,4353,580+1.42%143,900908億5003万-0.42%9.310.76
09/063,6053,6103,5003,530-1.12%83,100895億8118万-1.73%9.180.75
09/053,5803,6153,5553,570-0.7%57,800905億9626万-0.72%9.290.76
09/043,5703,6203,5603,595-0.83%110,700912億3069万-0.19%9.350.76
09/033,6703,6903,6253,625-0.96%82,700919億9200万+0.53%9.430.77
09/023,7253,7303,6503,660-0.95%70,300928億8020万+1.47%9.520.77
08/303,6853,7403,6753,695+0.68%62,200937億6840万+2.47%9.610.78
08/293,6753,7103,6703,670-0.14%58,300931億3397万+1.89%9.550.78
08/283,6903,7053,6603,675-1.21%85,600932億6086万+1.94%9.560.78
08/273,6803,7253,6703,720+1.64%49,600944億283万+3.05%9.680.79
08/263,6803,7153,6553,660-1.08%78,300928億8020万+1.3%9.520.77
08/233,6803,7203,6803,700+0.54%60,300938億9529万+2.24%9.620.78
08/223,6253,6903,6153,680+1.24%57,300933億8775万+1.55%9.570.78
08/213,6803,6853,6303,635-2.42%92,100922億4578万+0.06%9.450.77
08/203,7353,7603,6853,725+0.68%92,600945億2971万+2.28%9.690.79
08/193,6853,7203,6753,700-0.13%87,500938億9529万+1.48%9.620.78
08/163,6503,7203,6453,705+2.49%90,900940億2217万+1.48%9.640.78
08/153,6253,6703,6153,615+0.56%126,200917億3823万-1.09%9.40.77
08/143,5853,6203,5653,595+0.28%61,400912億3069万-1.83%9.350.76
08/133,5303,6053,5303,585+2.28%94,100909億7692万-2.32%9.320.76
08/093,5403,5603,4703,505+1.01%143,800889億4675万-4.73%9.120.74
08/083,4253,5453,4253,470-0.29%121,000880億5855万-6.06%9.030.73
08/073,3953,5403,3203,480+2.5%180,900883億1232万-6.25%9.050.74
08/063,3703,4703,3203,395+9.69%183,100861億5527万-8.91%8.830.72
08/053,3603,3603,0153,095-11.82%288,600785億4214万-17.42%8.050.66
08/023,4753,5803,3853,510-3.44%288,500890億7364万-7.09%9.130.74
08/013,6203,6653,5953,635-2.55%213,200922億4578万-4.01%9.450.77
07/313,6353,7453,6253,730+1.5%105,100946億5660万-1.61%9.70.79
07/303,6653,6953,6353,675+0.27%127,400932億6086万-3.09%9.560.78
07/293,6753,6903,6503,665+0.96%101,300930億709万-3.32%9.530.78
07/263,6153,6953,6003,630+0.69%128,100921億1889万-4.25%9.440.77
07/253,6453,6603,5803,605-3.22%157,000914億8446万-5.03%9.380.76
07/243,8003,8353,7203,725-2.49%96,800945億2971万-1.92%9.690.79
07/233,7903,8353,7653,820+1.19%101,100969億4054万+0.66%9.940.81
07/223,8203,8303,7753,775-1.18%98,900957億9857万-0.32%9.820.8
07/193,8303,8403,8003,820-0.26%62,600969億4054万+0.98%9.940.81
07/183,8403,9103,8303,830-1.92%100,100971億9431万+1.48%9.960.81
07/173,8953,9303,8603,905+1.56%98,200990億9759万+3.69%10.160.83
07/163,8603,8703,8153,8450%101,400975億7497万+2.42%100.81
07/123,8003,8703,7953,845+0.52%114,900975億7497万+2.7%100.81
07/113,8353,8403,8003,825+0.79%78,000970億6743万+2.46%9.950.81
07/103,7753,8003,7453,795+0.26%109,800963億611万+2.02%9.870.8
07/093,8003,8053,7553,785-0.39%100,300960億5234万+2.1%9.840.8
07/083,7953,8353,7653,800-0.39%117,600964億3300万+2.7%9.880.8
07/053,8703,8853,8103,815-1.8%116,400968億1365万+3.36%9.920.81
07/043,9203,9203,8753,885-0.51%62,500985億9005万+5.63%10.10.82
07/033,8803,9253,8753,905+1.17%123,800990億9759万+6.75%10.160.83
07/023,9203,9253,8453,860-1.4%139,400979億5562万+6.1%10.040.82
07/013,8853,9453,8553,915+1.56%177,300993億5136万+7.97%10.180.83
06/283,7553,8553,7353,855+3.21%234,300978億2874万+6.7%10.030.77
06/273,7453,7603,7103,735+0.27%230,800947億8349万+3.72%9.710.75
06/263,7803,7853,6903,725-0.8%165,400945億2971万+3.59%9.690.74
06/253,7853,8053,7153,755+3.02%288,900952億9103万+4.57%9.770.75
06/243,6603,6753,6303,645-0.68%115,900924億9955万+1.76%9.480.73
06/213,7803,7853,6603,670-2.65%399,900931億3397万+2.66%9.550.73
06/203,6553,7753,6553,770+3.71%302,100956億7168万+5.69%9.810.75
06/193,6403,6853,6103,635-0.68%123,800922億4578万+2.25%9.450.73
06/183,6503,6803,6353,660+1.39%85,100928億8020万+3.01%9.520.73
06/173,6553,6703,5803,610-2.3%212,500916億1135万+1.72%9.390.72
06/143,6103,7203,6103,695+3.07%280,000937億6840万+4.06%9.610.74
06/133,6353,6353,5503,585-1.38%103,600909億7692万+1.04%9.320.72
06/123,6103,6653,6053,635+1.11%164,800922億4578万+2.42%9.450.73
06/113,6053,6153,5753,5950%98,200912億3069万+1.41%9.350.72
06/103,6003,6203,5703,595+0.56%120,400912億3069万+1.5%9.350.72
06/073,5303,6203,5303,575+2%234,400907億2315万+1.02%9.30.71
06/063,5303,5303,4753,505+0.86%114,100889億4675万-0.9%9.120.7
06/053,5603,5803,4653,475-3.74%238,800881億8544万-1.81%9.040.69
06/043,6053,6153,5603,610+1.12%189,100916億1135万+2.01%9.390.72
06/033,5103,5753,5053,570+2.59%184,000905億9626万+1.05%9.290.71
05/313,3953,4803,3953,480+2.35%210,700883億1232万-1.42%9.050.69
05/303,3803,4253,3453,4000%162,200917億2216万-3.68%8.840.73
05/293,5303,5653,4003,400-4.09%312,400917億2216万-3.76%8.840.73
05/283,6103,6153,5353,545-1.25%124,000956億3384万+0.34%9.220.76
05/273,5903,6203,5603,590+0.42%90,300968億4781万+1.67%9.340.77
05/243,5503,6103,5353,575-0.42%143,300964億4315万+1.42%9.30.76
05/233,6153,6303,5703,590-0.42%189,800968億4781万+1.99%9.340.77
05/223,5453,6103,5453,605+1.84%215,600972億5246万+2.53%9.380.77
05/213,5253,5603,5153,540+1.87%162,500954億9895万+0.8%9.210.76
05/203,4803,5503,4753,475+0.72%165,700937億4544万-1.03%9.040.74
05/173,4603,5053,4353,450-1.15%195,400930億7101万-1.79%8.970.74
05/163,5753,5803,4753,490-2.38%169,900941億5009万-0.8%9.080.75
05/153,5753,6353,5503,575+0.14%266,700964億4315万+1.59%9.30.76
05/143,4003,5803,4003,570-2.19%485,300963億826万+1.54%9.290.76
05/133,6303,6753,5903,650+0.97%334,200984億6643万+3.87%9.490.78
05/103,6303,6603,5853,615+0.28%184,200975億2223万+3.02%9.40.77
05/093,5553,6153,5303,605+1.69%237,700972億5246万+2.82%9.380.77
05/083,5103,5503,5053,545+0.42%99,900956億3384万+1.14%9.220.76
05/073,5003,5303,5003,530+0.71%73,600952億2918万+0.6%9.180.75
05/023,5103,5253,4853,505-0.85%89,600945億5475万-0.23%9.120.75
05/013,5253,5403,5003,535-0.28%69,600953億6406万+0.43%9.190.76
04/303,5203,5503,5053,545+2.01%126,300956億3384万+0.54%9.220.76
04/263,4403,4853,4253,475+0.58%131,600937億4544万-1.59%9.040.74
04/253,5003,5053,4553,455-1.57%81,800932億590万-2.4%8.990.74
04/243,5003,5453,4853,510+1.01%136,300946億8964万-1.1%9.130.75

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
2,135
427
6/9
1,380
276
4/1
1,021,200
5,106,000
3/18
--664億2044万
3/31
2011年
3月期
2,620
524
2/23
1,325
265
8/25
894,400
4,472,000
4/7
874億4801万442億2466万750億9848万
3/31
2012年
3月期
2,500
500
8/1
1,480
296
10/5
959,200
4,796,000
5/2
834億4276万493億9811万699億2503万
3/30
2013年
3月期
2,370
474
2/13
1,480
296
9/6
465,400
2,327,000
1/30
791億374万493億9811万771億111万
3/29
2014年
3月期
3,340
668
1/21
2,010
402
8/28
1,261,200
6,306,000
5/1
1114億7953万670億8798万741億8995万
3/31
2015年
3月期
2,695
539
3/19
2,010
402
5/8
519,000
2,595,000
5/1
899億5130万670億8798万769億2453万
3/31
2016年
3月期
3,135
627
6/16
1,610
322
2/12
712,600
3,563,000
10/13
1046億3722万537億3714万525億9931万
3/31
2017年
3月期
2,715
543
3/3
1,455
291
7/8
2,042,800
10,214,000
3/3
906億1884万485億6368万545億5187万
3/31
2018年
3月期
4,650
930
2/1
2,135
427
4/17
1,323,800
6,619,000
11/8
1393億9354万712億6012万1239億3010万
3/30
2019年
3月期
3,810
762
4/2
1,782
1/4
1,015,600
5,078,000
8/10
1142億1277万534億1920万537億4991万
3/29
2020年
3月期
4,005
1/21
1,851
3/23
3,117,300
1/21
1200億5830万554億8762万517億9402万
3/31
2021年
3月期
3,075
3/22
1,900
8/5
873,100
6/19
921億7960万569億5650万674億8732万
3/31
2022年
3月期
3,955
12/16
2,386
5/13
794,300
11/10
1185億5945万715億2537万826億805万
3/31
2023年
3月期
3,430
6/3

4/5
2,487
12/21
603,400
8/1
1028億2147万670億9206万761億1200万
3/31
2024年
3月期
5,020
7/4

7/3
3,000
4/21

4/6
2,020,300
2/1
1354億2507万809億3131万876億592万
3/29
最新3,675
2024/9/18
103,900932億6086万