6131 浜井産業

6131
2024/03/28
時価
59億円
PER 予
7.73倍
2010年以降
赤字-72.2倍
(2010-2023年)
PBR
1.8倍
2010年以降
0.64-11.59倍
(2010-2023年)
配当 予
1.76%
ROE 予
23.34%
ROA 予
7.48%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,757
始値
1,740
高値
1,764
安値
1,708
終値 -2.79%
1,708
出来高 -60.48%
6,600

乖離率

株価(5日)
移動平均値
-1.78%
1,739
株価(25日)
移動平均値
-2.62%
1,754
出来高(5日)
移動平均値
-50.08%
13,220

2023/10/30~2024/03/28

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
03/281,7401,7641,7081,708-2.79%6,60059億1377万-2.62%7.731.8
03/271,7761,7761,7431,757-0.57%16,70060億8343万+0.17%7.951.86
03/261,7551,7751,7441,767+0.68%8,00061億1806万+0.8%81.87
03/251,7171,7741,7101,755+2.87%20,10060億7651万+0.46%7.951.85
03/221,7231,7231,6751,706-0.06%14,70059億685万-2.12%7.721.8
03/211,7001,7171,6931,707+1.73%15,00059億1031万-1.78%7.731.8
03/191,6641,6781,6421,678+0.84%13,60058億990万-3.12%7.61.77
03/181,6321,6701,6321,664+2.91%26,30057億6143万-3.42%7.531.76
03/151,6481,6481,6151,617-1.64%9,20055億9870万-5.77%7.321.71
03/141,6341,6551,6151,644-0.3%14,00056億9218万-3.75%7.441.74
03/131,7161,7161,6151,649-2.83%29,20057億949万-3%7.471.74
03/121,6311,7001,6311,697+1.86%24,60058億7569万+0.35%7.681.79
03/111,7301,7301,6481,666-6.93%73,90057億6835万-0.89%7.541.76
03/081,7771,8211,7511,790+0.9%21,30061億9769万+6.99%8.11.89
03/071,8801,8911,7651,774-4.67%55,00061億4229万+6.74%8.031.87
03/061,8201,8781,8001,861+0.05%17,70064億4352万+12.72%8.431.97
03/051,8201,9001,8201,860+0.92%30,10064億4006万+13.76%8.421.97
03/041,8501,9611,8121,843+4.01%79,50063億8120万+13.7%8.341.95
03/011,8001,8101,7471,772+0.06%30,30061億3537万+10.2%8.021.87
02/291,8091,8091,7351,771-2.32%53,10061億3191万+10.9%8.021.87
02/281,8861,9241,8071,813-3.87%69,60062億7733万+14.24%8.211.92
02/271,8721,9311,8441,886+0.43%32,20065億3008万+19.75%8.541.99
02/261,9381,9611,8521,878-1.52%56,70065億238万+20.46%8.51.98
02/221,7331,9071,7331,907+14.12%144,10066億279万+23.75%8.632.01
02/211,7051,7101,6641,671-3.02%31,20057億8567万+9.86%7.571.77
02/201,7081,7611,6741,723+0.53%49,30059億6571万+13.96%7.81.82
02/191,6401,7401,6401,714+4.83%53,00059億3455万+14.11%7.761.81
02/161,6661,6971,6251,635-0.91%58,00056億6102万+9.66%7.41.73
02/151,6031,6971,5841,650+4.56%73,90057億1296万+11.19%7.471.74
02/141,5201,8501,4801,578+1.87%339,10054億6366万+6.91%7.141.67
02/131,5001,6061,4801,549+5.45%243,90053億6325万+5.3%7.011.64
02/091,4861,5111,4601,469-0.27%22,10050億8626万+0.2%6.651.55
02/081,4431,4791,4131,473+2.65%28,20051億11万+0.55%6.671.56
02/071,4311,4511,4241,435+0.28%10,50049億6854万-1.91%6.51.52
02/061,4331,4431,4281,431-0.49%10,40049億5469万-2.19%6.481.51
02/051,4411,4591,4251,438-0.07%25,50049億7893万-1.71%6.511.52
02/021,4731,4751,4231,439-1.71%32,60049億8239万-1.64%6.511.52
02/011,5001,5001,4361,464-2.66%29,90050億6895万+0.14%6.631.55
01/311,4951,5041,4661,504+0.07%21,10052億744万+2.94%6.811.59
01/301,4931,5251,4871,503+1.49%10,40052億398万+3.09%6.81.59
01/291,4991,5121,4811,481-0.67%13,50051億2781万+1.65%6.71.56
01/261,5191,5191,4651,491-1.91%21,70051億6243万+2.47%6.751.58
01/251,5071,5251,4811,520+0.86%16,30052億6284万+4.68%6.881.61
01/241,5121,5131,4801,507-0.26%12,10052億1783万+4.07%6.821.59
01/231,5551,5551,4981,511-1.11%16,10052億3168万+4.64%6.841.6
01/221,5201,5451,5201,528+3.95%38,80052億9054万+6.04%6.921.61
01/191,4411,4701,4231,470+2.94%25,00050億8972万+2.3%6.661.55
01/181,4161,4311,4121,428+0.85%6,90049億4430万-0.56%6.461.51
01/171,4371,4651,4111,416-1.46%31,10049億275万-1.46%6.411.5
01/161,4821,4831,4301,437-2.18%18,40049億7546万-0.21%6.511.52
01/151,4501,4751,4501,469+2.23%19,60050億8626万+1.73%6.651.55
01/121,4531,4591,4181,437-1.58%14,50049億7546万-0.55%6.511.52
01/111,4731,4851,4481,460-0.41%10,10050億5510万+0.76%6.611.54
01/101,4501,5011,4501,466+1.1%18,70050億7587万+0.96%6.641.55
01/091,4311,4501,4141,450+2.11%8,40050億2048万-0.48%6.561.53
01/051,4351,4351,4161,420-1.05%4,70049億1660万-2.74%6.431.5
01/041,4061,4351,3881,435+0.28%7,00049億6854万-2.11%6.51.52
2023
12/291,4431,4501,4261,431-1.31%6,90049億5469万-2.79%6.481.56
12/281,4261,4551,4181,450+1.68%7,70050億2048万-1.89%6.561.58
12/271,4161,4471,4161,426+0.14%10,70049億3738万-3.65%6.461.55
12/261,4271,4421,4121,424-0.21%7,50049億3045万-4.04%6.451.55
12/251,4691,4691,4251,427-0.21%7,70049億4084万-4.1%6.461.55
12/221,4421,4721,4301,430-0.76%16,20049億5123万-4.22%6.471.56
12/211,4491,4491,4201,441-1.84%13,20049億8931万-3.87%6.521.57
12/201,4391,4691,4391,468+2.51%13,60050億8280万-2.39%6.651.6
12/191,4301,4351,4161,432+0.7%8,60049億5815万-5.1%6.481.56
12/181,3891,4221,3861,422+1.14%9,40049億2353万-5.89%6.441.55
12/151,4121,4351,3731,406-0.42%26,60048億6813万-6.83%6.371.53
12/141,4501,4551,3851,412-1.4%22,60048億8890万-6.43%6.391.54
12/131,4331,4501,4221,432-0.62%17,00049億5815万-5.04%6.481.56
12/121,4631,4841,4401,441-0.28%10,70049億8931万-4.38%6.521.57
12/111,4471,4771,4431,445-0.07%10,70050億316万-4.11%6.541.57
12/081,4841,4881,4201,446-3.28%35,80050億663万-3.92%6.551.57
12/071,5181,5181,4911,495-1.9%13,40051億7628万-0.47%6.771.63
12/061,5151,5371,5101,524+1.74%13,40052億7669万+1.8%6.91.66
12/051,5401,5401,4911,498-3.04%18,10051億8667万+0.47%6.781.63
12/041,5301,5591,5281,5450%12,40053億4940万+3.97%6.991.68
12/011,5881,5881,5411,545-2.71%17,30053億4940万+4.53%6.991.68
11/301,5261,5881,5201,588+3.99%30,40054億9829万+7.88%7.191.73
11/291,5681,5681,5151,527-2.61%21,50052億8708万+4.37%6.911.66
11/281,5981,5981,5471,568-1.13%25,50054億2904万+7.62%7.11.71
11/271,5801,6111,5531,586+0.76%38,00054億9136万+9.3%7.181.73
11/241,5251,5741,5041,574+5.28%34,50054億4981万+8.93%7.131.71
11/221,5021,5311,4951,495-2.16%26,40051億7628万+3.68%6.771.63
11/211,5181,5441,4861,528+0.73%23,10052億9054万+5.96%6.921.66
11/201,5531,5821,5001,517-2.32%37,00052億5246万+5.27%6.871.65
11/171,5551,5951,5521,553-2.51%15,60053億7710万+7.77%7.031.69
11/161,5751,6281,5401,593+1.46%39,00055億1560万+10.4%7.211.73
11/151,5911,6161,5221,570-1.26%60,60054億3596万+9.03%7.111.71
11/141,5151,6381,4951,590+8.53%118,40055億521万+10.65%7.21.73
11/131,4001,4751,3981,465+5.24%74,60050億7241万+2.23%6.631.59
11/101,4061,4061,3761,392-1%12,30048億1966万-2.86%6.31.52
11/091,3741,4081,3741,406+2.33%7,90048億6813万-1.95%6.371.53
11/081,4191,4201,3661,374-2.14%21,70047億5733万-4.38%6.221.5
11/071,4431,4431,3951,404-2.57%9,30048億6120万-2.84%6.361.53
11/061,4251,4531,4081,441+3.3%23,60049億8931万-0.69%6.521.57
11/021,4001,4551,3921,395+0.94%34,90048億3004万-4.06%6.321.52
11/011,4001,4001,3741,382+0.58%11,10047億8503万-5.34%6.261.5
10/311,4011,4011,3411,374+0.22%15,80047億5733万-6.28%6.221.5
10/301,3761,4001,3581,371-0.15%14,00047億4695万-7.05%6.211.49

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
3,350
335
7/12
1,350
135
1/16
78,400
784,000
5/22
--+11.02%
6/20
-22.76%
1/16
2009年
3月期
1,910
191
6/6
590
59
3/16

59
3/13
14,500
145,000
4/17
--+20.38%
4/13
-34.37%
10/8
2010年
3月期
1,390
139
3/30
560
56
11/25
60,400
604,000
3/16
--+43.56%
12/28
-25.85%
11/25
2011年
3月期
1,740
174
6/18
700
70
3/15
67,600
676,000
1/24
56億7657万22億8368万+24.38%
6/18
-44.52%
3/15
2012年
3月期
1,500
150
5/11
710
71
11/30

71
11/17
180,000
1,800,000
2/29
48億9360万23億1630万+22.07%
1/20
-16.23%
9/26
2013年
3月期
960
96
4/16
600
60
10/31
14,900
149,000
1/15
31億3190万19億5744万+27.82%
4/23
-17.88%
5/15
2014年
3月期
1,180
118
4/23
690
69
7/31
105,600
1,056,000
11/28
38億4963万22億5105万+29.12%
5/1
-13.68%
2/4
2015年
3月期
2,970
297
9/29
870
87
4/11
1,344,400
13,444,000
5/8
96億8932万28億3828万+44.55%
5/8
-13.29%
8/11
2016年
3月期
1,910
191
4/8
600
60
2/12
281,700
2,817,000
12/8
66億1318万20億7744万+15.91%
12/8
-29.64%
2/12
2017年
3月期
1,190
119
7/28
600
60
6/28
578,100
5,781,000
7/27
41億2025万20億7744万+45.47%
7/27
-12.24%
4/7
2018年
3月期
2,600
260
11/27
700
70
4/12
1,509,000
15,090,000
11/24
90億224万24億2368万+71.55%
11/24
-21.72%
2/14
2019年
3月期
1,690
169
6/7

169
5/15
507
1/4
151,500
1,515,000
6/7
58億5145万17億5543万+29.41%
3/28
-36.54%
12/25
2020年
3月期
962
4/1
421
3/13
181,400
2/13
33億3082万14億5767万+29.28%
4/20
-31.49%
3/13
2021年
3月期
1,615
12/4
452
4/3
516,500
2/10
55億9177万15億6500万+46.37%
8/17
-17.54%
12/22
2022年
3月期
1,428
4/5
827
3/9
214,200
5/14
49億4430万28億6340万+10.71%
6/28
-21.48%
5/17
2023年
3月期
1,296
11/29
791
10/3
162,800
2/13
44億8727万27億3875万+33.23%
11/21
-14.85%
2/15
最新1,708
2024/3/28
6,60059億1377万-2.62%
1,754

年間値上がり率

1984/12/26 vs 1983/12/28
10%(1.1倍)
1985/12/28 vs 1984/12/26
-10%(0.9倍)
1986/12/27 vs 1985/12/28
20%(1.2倍)
1987/12/28 vs 1986/12/27
0%(1倍)
1988/12/28 vs 1987/12/28
36%(1.36倍)
1989/12/29 vs 1988/12/28
77%(1.77倍)
1990/12/28 vs 1989/12/29
-41%(0.59倍)
1991/12/30 vs 1990/12/28
-29%(0.71倍)
1992/12/30 vs 1991/12/30
-46%(0.54倍)
1993/12/30 vs 1992/12/30
-8%(0.92倍)
1994/12/30 vs 1993/12/30
48%(1.48倍)
1995/12/29 vs 1994/12/30
41%(1.41倍)
1996/12/30 vs 1995/12/29
-31%(0.69倍)
1997/12/30 vs 1996/12/30
-71%(0.29倍)
1998/12/30 vs 1997/12/30
2%(1.02倍)
1999/12/30 vs 1998/12/30
26%(1.26倍)
2000/12/29 vs 1999/12/30
24%(1.24倍)
2001/12/28 vs 2000/12/29
-43%(0.57倍)
2002/12/30 vs 2001/12/28
-35%(0.65倍)
2003/12/30 vs 2002/12/30
112%(2.12倍)
2004/12/30 vs 2003/12/30
42%(1.42倍)
2005/12/30 vs 2004/12/30
141%(2.41倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
-45%(0.55倍)
2008/12/30 vs 2007/12/28
-59%(0.41倍)
2009/12/30 vs 2008/12/30
17%(1.17倍)
2010/12/30 vs 2009/12/30
56%(1.56倍)
2011/12/30 vs 2010/12/30
-46%(0.54倍)
2012/12/28 vs 2011/12/30
3%(1.03倍)
2013/12/30 vs 2012/12/28
9%(1.09倍)
2014/12/30 vs 2013/12/30
125%(2.25倍)
2015/12/30 vs 2014/12/30
-50%(0.5倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)
2017/12/29 vs 2016/12/30
93%(1.93倍)
2018/12/28 vs 2017/12/29
-67%(0.33倍)
2019/12/30 vs 2018/12/28
44%(1.44倍)
2020/12/30 vs 2019/12/30
64%(1.64倍)
2021/12/30 vs 2020/12/30
-19%(0.81倍)
2022/12/30 vs 2021/12/30
7%(1.07倍)
2023/12/29 vs 2022/12/30
30%(1.3倍)
2024/03/28 vs 2023/12/29
19%(1.19倍)
過去安値
400円(2002/12/24)
327%(4.27倍)
1,708円(3/28)