6111 旭精機工業

6111
2024/07/22
時価
71億円
PER 予
19.32倍
2010年以降
赤字-55.81倍
(2010-2024年)
PBR
0.41倍
2010年以降
0.31-0.71倍
(2010-2024年)
配当 予
3.01%
ROE 予
2.12%
ROA 予
1.45%
資料
Link
CSV,JSON

株価チャート

株価

7/22

前日 (7/19)
2,300
始値
2,350
高値
2,350
安値
2,250
終値 +1.26%
2,329
出来高 -33.33%
1,000

乖離率

株価(5日)
移動平均値
+1.97%
2,284
株価(25日)
移動平均値
+5.58%
2,206
出来高(5日)
移動平均値
-56.9%
2,320

2024/02/16~2024/07/22

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
07/222,3502,3502,2502,329+1.26%1,00071億9367万+5.58%19.320.41
07/192,3192,3702,2762,300+1.37%1,50071億409万+4.69%19.080.4
07/182,3002,3702,2642,269-1.35%2,10070億834万+3.65%18.820.4
07/172,2502,4502,2502,300+3.6%5,10071億409万+5.41%19.080.4
07/162,2362,2502,2202,220-0.09%1,90068億5700万+2.12%18.420.39
07/122,2262,2392,2222,222-0.94%70068億6317万+2.44%18.430.39
07/112,2252,2432,2152,243+0.81%2,10069億2804万+3.6%18.610.39
07/102,2252,2252,2252,225-0.67%30068億7244万+3.06%18.460.39
07/092,2432,2432,2302,2400%50069億1877万+3.94%18.580.39
07/082,2322,2402,2102,240+1.59%1,20069億1877万+4.28%18.580.39
07/052,2002,2342,2002,205+0.23%80068億1066万+2.94%18.290.39
07/042,1782,2002,1782,200-0.95%80067億9522万+2.9%18.250.39
07/032,2372,2392,2212,221-0.49%1,60068億6008万+4.08%18.420.39
07/022,2172,2402,2052,232+2.15%1,50068億9406万+4.89%18.520.39
07/012,2172,2352,1852,185-0.36%2,10067億4889万+2.97%18.130.38
06/282,1842,1932,1842,193+1.76%30067億7360万+3.49%18.190.39
06/272,2382,2392,1302,155-2.09%2,20066億5623万+1.89%17.880.38
06/262,2012,2272,2012,201+0.05%70067億9831万+4.16%18.260.39
06/252,2392,2392,1512,200+0.05%2,60067億9522万+4.27%18.250.39
06/242,1902,2002,1642,199+3.73%1,20067億9213万+4.47%18.240.39
06/212,1232,2502,1202,120+0.95%3,30065億4812万+0.9%17.590.37
06/202,1232,1232,1002,100-1.08%90064億8635万0%17.420.37
06/192,1242,1252,1102,123+0.09%90065億5739万+1.05%17.610.37
06/182,1012,1212,1012,121+0.66%1,50065億5121万+0.95%17.60.37
06/172,1062,1072,1062,107+0.52%1,60065億797万+0.24%17.480.37
06/142,0962,0962,0812,096-0.19%60064億7399万-0.29%17.390.37
06/132,1002,1002,1002,1000%80064億8635万-0.14%17.420.37
06/122,1072,1072,1002,1000%90064億8635万-0.14%17.420.37
06/112,1002,1002,1002,100-0.33%10064億8635万-0.19%17.420.37
06/102,1072,1072,1072,1070%20065億797万+0.14%17.480.37
06/052,1072,1072,1052,107+0.1%60065億797万+0.14%17.480.37
06/042,1072,1072,1052,105-0.14%20065億179万+0.1%17.460.37
06/032,0992,1082,0992,108+1.01%40065億1106万+0.24%17.490.37
05/312,0882,0882,0872,087-0.05%50064億4619万-0.71%17.310.37
05/302,0892,0892,0882,088-0.05%40064億4928万-0.62%17.320.37
05/292,1072,1072,0892,089-0.81%50064億5237万-0.57%17.330.37
05/282,1032,1062,0862,106+1.15%50065億488万+0.14%17.470.37
05/272,0842,0842,0822,082+0.1%50064億3075万-0.95%17.270.37
05/242,0802,0802,0802,080-0.95%1,40064億2457万-1.05%17.260.37
05/232,1092,1092,1002,100-0.19%20064億8635万-0.1%17.420.37
05/222,1042,1042,1042,104-0.14%10064億9870万+0.1%17.450.37
05/212,1082,1082,1072,107-0.09%50065億797万+0.24%17.480.37
05/202,0912,1092,0902,109+0.86%40065億1415万+0.33%17.50.37
05/172,0912,0912,0912,091-0.05%90064億5855万-0.62%17.350.37
05/162,1082,1082,0922,092-0.38%50064億6164万-0.76%17.350.37
05/152,1282,1282,1002,100-0.33%1,40064億8635万-0.52%17.420.37
05/142,1132,1132,1072,107-1.31%60065億797万-0.33%17.480.37
05/132,1352,1352,1352,135-0.14%10065億9445万+0.85%17.710.37
05/102,1402,1402,1152,138+1.38%30066億372万+0.9%17.740.38
05/082,1472,1472,1082,109-0.99%80065億1415万-0.66%17.50.37
05/072,1122,1302,1122,130+1.38%30065億7901万+0.14%17.670.37
05/022,1012,1012,1012,101-0.66%20064億8944万-1.32%17.430.37
05/012,1102,1152,1102,115+0.71%50065億3268万-0.8%17.550.37
04/302,1292,1292,1002,1000%90064億8635万-1.59%17.420.37
04/262,0982,1002,0982,100+0.1%70064億8635万-1.69%17.420.37
04/242,0762,0982,0762,0980%30064億8017万-1.82%17.40.37
04/232,0972,0982,0972,098+1.16%20064億8017万-1.92%17.40.37
04/222,0502,0742,0502,074+0.34%1,30064億604万-3.13%17.210.36
04/192,1172,1172,0672,067-0.91%1,50063億8442万-3.55%17.150.36
04/182,0792,1002,0732,086-2.52%60064億4310万-2.75%17.30.37
04/172,0992,1502,0992,140+3.13%60066億990万-0.33%17.750.38
04/162,0882,0882,0752,075-0.57%1,30064億913万-3.4%17.210.36
04/152,1402,1402,0862,087-0.14%70064億4619万-2.89%17.310.37
04/112,0802,1302,0802,090-0.48%70064億5546万-2.75%17.340.37
04/102,0992,1002,0992,100+0.05%30064億8635万-2.33%17.420.37
04/092,1002,1102,0802,099-0.05%1,80064億8326万-2.42%17.410.37
04/082,1722,1722,1002,100-3.23%2,50064億8635万-2.37%17.420.37
04/052,1792,1792,1602,170-0.41%50067億256万+0.84%180.38
04/042,1792,1792,1792,179-0.05%10067億3036万+1.4%18.080.38
04/022,1512,1802,1302,180+0.14%50067億3345万+1.54%18.080.38
04/012,1802,1802,1752,177-0.14%70067億2418万+1.54%18.060.38
03/292,1792,1802,1362,180-0.09%1,20067億3345万+1.87%47.590.38
03/282,1572,1822,1082,182-2.46%2,10067億3962万+2.2%47.640.38
03/272,2402,2412,2042,237+1.68%2,60069億950万+4.92%48.840.39
03/262,1792,2102,1792,200+1.01%1,40067億9522万+3.53%48.030.39
03/252,1622,1802,1622,178+0.05%1,30067億2727万+2.69%47.550.38
03/222,2042,2042,1742,177+0.42%60067億2418万+2.79%47.530.38
03/212,2502,2502,1682,168+0.84%3,40066億9638万+2.51%47.330.38
03/192,1272,1552,1272,150+0.8%40066億4078万+1.8%46.940.38
03/182,1202,1332,1202,133-0.51%60065億8828万+1.09%46.570.37
03/152,1442,1442,1442,144+0.05%50066億2225万+1.71%46.810.38
03/142,1362,1432,1102,143+0.28%1,20066億1916万+1.76%46.780.38
03/132,1402,1402,1372,137+0.61%30066億63万+1.57%46.650.38
03/122,1342,1342,1242,124-0.52%20065億6048万+0.95%46.370.37
03/112,1212,1412,1002,135-0.42%2,20065億9445万+1.57%46.610.37
03/082,1012,1442,1012,144+1.95%2,10066億2225万+1.95%46.810.38
03/072,1062,1192,1032,103+0.1%1,00064億9561万+0.1%45.910.37
03/062,1172,1202,1012,101-0.71%1,90064億8944万0%45.870.37
03/052,1162,1202,1162,1160%50065億3577万+0.81%46.190.37
03/042,1262,1262,1002,116+0.28%1,80065億3577万+0.91%46.190.37
03/012,1212,1212,1012,110-0.52%70065億1723万+0.76%46.060.37
02/292,1412,1412,1212,121+1%30065億5121万+1.39%46.30.37
02/282,0832,1022,0832,100-0.38%70064億8635万+0.53%45.840.37
02/272,1332,1332,0752,108-0.47%1,20065億1106万+1.01%46.020.37
02/262,0932,1202,0902,118+2.32%1,10065億4194万+1.63%46.240.37
02/222,0702,0702,0702,070+0.1%30063億9368万-0.53%45.190.36
02/212,0662,0682,0662,068-1.34%50063億8751万-0.58%45.150.36
02/202,1022,1022,0602,096+1.26%1,30064億7399万+0.77%45.760.37
02/192,1072,1152,0702,070-1.76%1,60063億9368万-0.38%45.190.36
02/162,0852,1072,0852,107+1.15%50065億797万+1.44%460.37

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
3,540
354
5/9
1,910
191
1/16

191
1/4

他2件
40,300
403,000
12/28
--+7.8%
2/28
-19.75%
1/4
2009年
3月期
2,290
229
6/5
1,250
125
2/16
1,700
17,000
12/11
--+9.67%
3/30
-28.2%
10/7
2010年
3月期
1,700
170
3/16

170
1/18
1,300
130
5/26
2,200
22,000
3/16
--+13.73%
7/1
-14.18%
11/20
2011年
3月期
1,780
178
3/11
1,360
136
10/5

136
9/8
3,400
34,000
11/24
55億7264万42億5775万+7.44%
1/11
-14.02%
3/16
2012年
3月期
1,650
165
5/6

165
4/5
1,360
136
12/6

136
11/28

他6件
3,700
37,000
2/24
51億6565万42億5775万+9.03%
1/27
-7.38%
8/26
2013年
3月期
2,350
235
3/25
1,300
130
10/12
9,000
90,000
2/6
73億5714万40億6991万+17.97%
2/6
-5.76%
6/12
2014年
3月期
2,270
227
4/25
1,780
178
2/4

178
9/3

他3件
25,400
254,000
8/22
71億668万54億9795万+4.73%
3/6
-9.99%
6/7
2015年
3月期
3,250
325
10/20
1,780
178
4/24
29,900
299,000
10/20
100億3840万54億9795万+21.97%
10/22
-5.13%
5/7
2016年
3月期
2,900
290
11/11
1,890
189
2/12
8,300
83,000
11/11
89億5734万58億3771万+12.36%
11/13
-18.02%
2/12
2017年
3月期
2,490
249
3/6

249
3/3
1,860
186
6/27

186
6/24
6,200
62,000
6/23
76億9096万57億4505万+28.97%
4/12
-5.78%
6/24
2018年
3月期
3,190
319
4/12
2,270
227
4/4
36,700
367,000
4/12
98億5307万70億1143万+9.4%
8/14
-5.58%
3/7
2019年
3月期
2,598
5/25

5/1
2,081
12/21
4,100
8/2
80億2454万64億2766万+6.13%
1/24
-11.54%
12/25
2020年
3月期
2,527
4/22
1,705
3/13
8,000
4/18
78億524万52億6629万+8.77%
8/27
-17.87%
3/11
2021年
3月期
2,120
3/29

3/15
1,681
12/3
4,700
10/26
65億4812万51億9217万+6.08%
2/22
-6.4%
11/2
2022年
3月期
2,150
2/7
1,882
5/25
2,200
1/19
66億4078万58億1300万+5.29%
2/7
-3.79%
5/18
2023年
3月期
2,550
1/5
1,961
4/27
23,500
5/26
78億7628万60億5701万+16.11%
5/27
-10.31%
6/20
2024年
3月期
2,408
4/4
2,025
12/28

12/27

他2件
4,600
12/26
74億3768万62億5469万+5.07%
1/31
-3.55%
4/19
最新2,329
2024/7/22
1,00071億9367万+5.58%
2,206

年間値上がり率

1984/12/28 vs 1983/12/28
112%(2.12倍)
1985/12/28 vs 1984/12/28
-2%(0.98倍)
1986/12/26 vs 1985/12/28
-2%(0.98倍)
1987/12/26 vs 1986/12/26
4%(1.04倍)
1988/12/28 vs 1987/12/26
11%(1.11倍)
1989/12/29 vs 1988/12/28
172%(2.72倍)
1990/12/28 vs 1989/12/29
-45%(0.55倍)
1991/12/30 vs 1990/12/28
-35%(0.65倍)
1992/12/29 vs 1991/12/30
-39%(0.61倍)
1993/12/30 vs 1992/12/29
3%(1.03倍)
1994/12/30 vs 1993/12/30
71%(1.71倍)
1995/12/29 vs 1994/12/30
-25%(0.75倍)
1996/12/30 vs 1995/12/29
-18%(0.82倍)
1997/12/29 vs 1996/12/30
-48%(0.52倍)
1998/12/29 vs 1997/12/29
0%(1倍)
1999/12/30 vs 1998/12/29
-2%(0.98倍)
2000/12/29 vs 1999/12/30
1%(1.01倍)
2001/12/26 vs 2000/12/29
-26%(0.74倍)
2002/12/30 vs 2001/12/26
-31%(0.69倍)
2003/12/30 vs 2002/12/30
61%(1.61倍)
2004/12/30 vs 2003/12/30
5%(1.05倍)
2005/12/30 vs 2004/12/30
97%(1.97倍)
2006/12/29 vs 2005/12/30
-9%(0.91倍)
2007/12/28 vs 2006/12/29
-34%(0.66倍)
2008/12/30 vs 2007/12/28
-29%(0.71倍)
2009/12/29 vs 2008/12/30
10%(1.1倍)
2010/12/28 vs 2009/12/29
2%(1.02倍)
2011/12/29 vs 2010/12/28
-13%(0.87倍)
2012/12/28 vs 2011/12/29
10%(1.1倍)
2013/12/30 vs 2012/12/28
26%(1.26倍)
2014/12/30 vs 2013/12/30
49%(1.49倍)
2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
16%(1.16倍)
2018/12/28 vs 2017/12/29
-16%(0.84倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
-19%(0.81倍)
2021/12/29 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/29
17%(1.17倍)
2023/12/29 vs 2022/12/30
-13%(0.87倍)
2024/07/22 vs 2023/12/29
15%(1.15倍)
過去安値
860円(2002/12/26)
171%(2.71倍)
2,329円(7/22)