6135 牧野フライス製作所

6135
2024/08/30
時価
1453億円
PER 予
10.24倍
2010年以降
赤字-164.61倍
(2010-2024年)
PBR
0.6倍
2010年以降
0.37-1.27倍
(2010-2024年)
配当 予
2.74%
ROE 予
5.9%
ROA 予
3.63%
資料
Link
CSV,JSON

株価チャート

株価

8/30

前日 (8/29)
5,800
始値
5,860
高値
5,930
安値
5,810
終値 +0.69%
5,840
出来高 +46.18%
97,500

乖離率

株価(5日)
移動平均値
+1.46%
5,756
株価(25日)
移動平均値
+2.08%
5,721
出来高(5日)
移動平均値
+3.77%
93,960

2024/04/08~2024/08/30

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
08/305,8605,9305,8105,840+0.69%97,5001453億8003万+2.08%10.240.6
08/295,7105,8105,6705,800+1.58%66,7001443億8427万+0.99%10.170.6
08/285,7005,7405,6405,710-0.35%108,5001421億4383万-1.18%10.010.59
08/275,7005,7605,6705,730+0.53%67,1001426億4170万-1.65%10.050.59
08/265,7105,7305,5905,700-0.35%130,0001418億9489万-2.91%9.990.59
08/235,7305,7705,6605,720+0.53%67,4001423億9277万-3.44%10.030.59
08/225,6505,7105,6305,690+0.71%81,6001416億4595万-4.75%9.980.59
08/215,7105,7805,6105,650-2.25%105,8001406億5020万-6.33%9.910.58
08/205,7505,8405,7205,780+2.12%80,5001438億8640万-5.12%10.130.6
08/195,6905,7505,6405,660-1.39%78,4001408億9914万-7.95%9.920.59
08/165,6905,8305,6805,740+5.13%113,9001428億9064万-7.48%10.060.59
08/155,4005,5305,3705,460+1.49%170,7001359億2037万-12.6%9.570.56
08/145,3405,4105,2905,380+0.75%127,3001339億2886万-14.6%9.430.56
08/135,3005,4305,2605,340+0.95%140,0001329億3311万-16.02%9.360.55
08/095,3105,3805,2205,290+1.54%109,0001316億8841万-17.58%9.270.55
08/085,1105,3605,0705,210+0.19%119,2001296億9691万-19.64%9.130.54
08/074,9805,3604,9705,200+0.39%142,3001294億4797万-20.6%9.120.54
08/065,0205,3004,9905,180+7.69%173,3001289億5009万-21.69%9.080.54
08/055,2005,2004,7404,810-14.11%207,0001197億3937万-28.04%8.430.5
08/025,8705,8805,6005,600-7.28%142,0001394億550万-17.18%9.820.58
08/016,2806,3205,8806,040-10.91%246,9001503億5879万-11.27%10.590.62
07/316,6906,7806,6606,780+1.35%152,6001687億8024万-0.79%11.890.7
07/306,5206,7006,4906,690+1.67%123,4001665億3979万-2.05%11.730.69
07/296,4806,6306,4806,580+2.02%80,1001638億147万-3.59%11.540.68
07/266,3906,5306,3906,450+0.94%86,9001605億6527万-5.47%11.310.67
07/256,6006,6106,3706,390-4.2%102,2001590億7164万-6.43%11.20.66
07/246,8906,8906,6706,670-3.33%88,7001660億4191万-2.46%11.690.69
07/236,9307,0006,8806,900+0.44%41,2001717億6750万+0.92%12.10.71
07/227,0107,0206,8706,870-2%48,0001710億2068万+0.75%12.040.71
07/196,9107,0506,8807,010+0.29%78,1001745億582万+2.97%12.290.73
07/187,0707,2106,9806,990-1.96%78,9001740億794万+2.98%12.260.72
07/177,1407,1507,0107,130-0.42%92,0001774億9308万+5.26%12.50.74
07/167,1907,2607,1507,160-0.56%71,1001782億3990万+6.06%12.550.74
07/127,0007,2207,0007,200+2.42%135,6001792億3565万+7.02%12.620.74
07/116,8907,0306,8807,030+3.23%88,5001750億370万+4.93%12.330.73
07/106,7906,8406,7606,810+0.44%67,8001695億2705万+1.99%11.940.7
07/096,8606,9006,7106,780-1.17%88,8001687億8024万+1.66%11.890.7
07/086,8106,9106,7706,860+0.73%64,1001707億7174万+2.85%12.030.71
07/056,9006,9206,7706,810-1.59%54,1001695億2705万+2.1%11.940.7
07/046,8706,9506,8606,920+0.87%37,1001722億6537万+3.81%12.130.72
07/036,9206,9206,8106,860+0.15%42,3001707億7174万+3.14%12.030.71
07/026,9506,9506,8206,850-0.87%59,3001705億2281万+3.18%12.010.71
07/016,8506,9406,8506,910+2.37%107,9001720億1644万+4.16%12.120.71
06/286,7806,8006,7106,750+0.3%77,7001680億3342万+1.89%11.830.7
06/276,6406,8106,6206,7300%95,3001675億3554万+1.65%11.80.7
06/266,6306,7306,5906,730+1.05%54,8001675億3554万+1.69%11.80.7
06/256,6506,6606,5906,660+1.37%42,1001657億9298万+0.76%11.680.69
06/246,5406,6106,5306,570+0.46%41,4001635億5253万-0.62%11.520.68
06/216,6706,6706,5406,540-0.76%64,8001628億572万-1.16%11.470.68
06/206,5606,6506,5606,590-0.45%46,6001640億5041万-0.41%11.550.68
06/196,5406,6206,5406,620-0.3%54,2001647億9722万+0.23%11.610.69
06/186,5306,6406,5306,640+2.95%74,0001652億9510万+0.67%11.640.69
06/176,5106,5106,3706,450-2.42%68,2001605億6527万-1.98%11.310.67
06/146,5106,6306,4906,610+1.54%87,9001645億4828万+0.52%11.590.69
06/136,5906,6406,5106,510-1.66%53,1001620億5890万-0.91%11.410.67
06/126,5806,6706,5706,620+0.91%61,0001647億9722万+0.84%11.610.69
06/116,5706,6206,5306,560-0.61%44,7001633億359万+0.06%11.50.68
06/106,4406,6206,4406,600+1.69%43,1001642億9935万+0.76%11.570.68
06/076,5106,5306,4606,490+0.46%62,5001615億6102万-0.83%11.380.67
06/066,6106,6106,3706,460-2.27%147,2001608億1421万-1.12%11.330.67
06/056,7606,7606,5806,610-2.79%69,7001645億4828万+1.24%11.590.69
06/046,9306,9506,7906,800-0.87%130,2001692億7811万+4.33%11.920.7
06/036,7806,8606,7606,860+2.39%73,9001707億7174万+5.67%12.030.71
05/316,6206,7006,6206,700+2.13%99,8001667億8873万+3.55%11.750.69
05/306,5106,6406,4706,5600%73,7001633億359万+1.75%11.50.68
05/296,7106,7106,5606,560-2.53%37,2001633億359万+2.04%11.50.68
05/286,7506,8006,6906,730+0.75%56,4001675億3554万+4.99%11.80.7
05/276,7706,8106,6606,680+0.6%60,4001662億9085万+4.52%11.710.69
05/246,5606,7006,5306,640-0.3%66,2001652億9510万+4.24%11.640.69
05/236,6006,7106,5406,660+1.83%71,5001657億9298万+4.87%11.680.69
05/226,6406,6406,4906,540-1.95%114,7001628億572万+3.2%11.470.68
05/216,7606,7606,6506,670-0.89%87,4001660億4191万+5.37%11.690.69
05/206,5106,7506,4906,730+3.06%185,8001675億3554万+6.55%11.80.7
05/176,3306,6006,3106,530+3.65%128,9001625億5678万+3.68%11.450.68
05/166,3106,3406,2606,300-1.25%62,6001568億3119万+0.17%11.050.65
05/156,3006,4406,3006,380+2.08%73,2001588億2270万+1.48%11.190.66
05/146,3506,3506,2306,250-1.42%75,6001555億8650万-0.45%10.960.65
05/136,4006,4206,2606,340-1.86%64,7001578億2695万+0.97%11.120.66
05/106,4906,5506,4406,460+1.1%54,5001608億1421万+2.98%11.330.67
05/096,4306,4906,3906,390-0.16%51,5001590億7164万+2.04%11.20.66
05/086,4206,4706,3206,400-0.31%88,6001593億2058万+2.33%11.220.66
05/076,5206,5806,3206,420-0.31%111,0001598億1845万+2.74%11.260.67
05/026,1906,4406,1906,440+3.54%204,9001603億1633万+3.16%11.290.67
05/016,4606,4806,2106,220-2.2%143,9001548億3969万-0.29%10.910.64
04/306,3206,4406,2506,360+0.63%120,4001583億2482万+1.97%11.150.66
04/266,2306,3306,1706,320+2.43%68,7001573億2907万+1.41%11.080.66
04/256,2506,2506,1306,170-1.91%70,2001535億9499万-0.95%10.820.64
04/246,1506,3506,1506,290+2.44%75,4001565億8225万+0.91%11.030.65
04/236,1806,1906,0906,140+0.49%34,7001528億4818万-1.38%10.770.64
04/226,1606,1906,0806,110+0.66%79,5001521億136万-1.86%10.710.63
04/196,1606,1706,0206,070-3.04%70,6001511億561万-2.46%10.640.63
04/186,1406,2806,1206,260+1.79%42,5001558億3544万+0.59%10.980.65
04/176,2006,2206,1006,150-0.32%60,2001530億9712万-0.95%10.780.64
04/166,2606,2806,1406,170-2.37%52,3001535億9499万-0.5%10.820.64
04/156,2706,3206,2306,320-0.47%36,5001573億2907万+2.17%11.080.66
04/126,3506,3906,3206,350+0.32%42,7001580億7589万+2.9%11.130.66
04/116,2906,3406,2606,330+0.8%51,1001575億7801万+2.81%11.10.66
04/106,2506,3306,2506,280-0.32%43,0001563億3332万+2.15%11.010.65
04/096,2606,3306,2106,300+0.64%41,6001568億3119万+2.66%11.050.65
04/086,2506,2706,1606,260+1.79%65,8001558億3544万+2.22%10.980.65

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
9,090
1,818
7/9

1,818
6/21

他2件
2,965
593
1/22
1,846,400
9,232,000
11/7
--+15.71%
2/25
-29.37%
11/12
2009年
3月期
4,300
860
6/6
985
197
2/2
759,400
3,797,000
10/29
--+26.33%
3/24
-30.96%
10/29
2010年
3月期
3,210
642
3/30
1,320
264
7/13
1,262,400
6,312,000
3/11
--+23.13%
1/14
-17.67%
7/13
2011年
3月期
4,035
807
3/4
2,225
445
8/12
1,561,200
7,806,000
10/5
967億9524万533億7532万+17.39%
6/21
-27.24%
3/15
2012年
3月期
4,060
812
5/11
2,050
410
10/5
1,217,400
6,087,000
3/15
973億9497万491億7726万+17.22%
10/27
-21.23%
8/22
2013年
3月期
3,575
715
4/2
1,635
327
10/10
1,032,800
5,164,000
10/31
857億6034万392億2186万+16.38%
1/4
-19.08%
5/9
2014年
3月期
4,825
965
1/9
2,565
513
4/4
1,510,800
7,554,000
11/1
1157億4648万615億3155万+18.11%
5/20
-13.22%
6/14
2015年
3月期
5,355
1,071
3/18
3,300
660
4/15

660
4/14
1,106,000
5,530,000
2/2
1284億6060万791億6339万+14.92%
11/18
-14.31%
10/16
2016年
3月期
6,730
1,346
6/12
3,145
629
2/12
1,107,200
5,536,000
11/2
1614億4535万754億4511万+15.85%
11/9
-17.92%
9/4
2017年
3月期
5,720
1,144
3/2
2,440
488
6/28
1,303,000
6,515,000
12/12
1372億1655万585億3293万+23.59%
12/7
-17.45%
6/28
2018年
3月期
6,610
1,322
2/1
4,135
827
8/29
1,169,200
5,846,000
8/2
1609億5296万991億9413万+10.77%
9/25
-17.15%
2/14
2019年
3月期
5,350
1,070
5/22
3,455
1/4
878,000
4,390,000
8/1
1331億8205万860億822万+12.45%
1/25
-16.93%
12/25
2020年
3月期
5,590
11/8
2,453
3/19
755,800
3/9
1391億5657万610億6459万+15.68%
5/8
-29.86%
3/18
2021年
3月期
4,890
3/15
2,484
4/6
467,900
5/8
1217億3088万618億3630万+20.48%
5/11
-10.05%
7/31
2022年
3月期
4,700
9/16

9/14
3,390
3/8
399,900
2/1
1170億105万843億9012万+11.97%
9/14
-11.78%
11/30
2023年
3月期
5,140
3/8
3,695
4/12
707,500
6/2
1279億5434万919億8274万+13.2%
6/2
-7.61%
7/1
2024年
3月期
7,130
9/6
4,535
4/6
609,200
8/1
1774億9308万1128億9356万+13.74%
8/2
-12.64%
11/2
最新5,840
2024/8/30
97,5001453億8003万+2.08%
5,721

年間値上がり率

1984/12/28 vs 1983/12/28
-20%(0.8倍)
1985/12/28 vs 1984/12/28
-6%(0.94倍)
1986/12/27 vs 1985/12/28
-26%(0.74倍)
1987/12/28 vs 1986/12/27
-1%(0.99倍)
1988/12/28 vs 1987/12/28
27%(1.27倍)
1989/12/29 vs 1988/12/28
89%(1.89倍)
1990/12/28 vs 1989/12/29
-37%(0.63倍)
1991/12/30 vs 1990/12/28
-25%(0.75倍)
1992/12/30 vs 1991/12/30
-33%(0.67倍)
1993/12/30 vs 1992/12/30
-5%(0.95倍)
1994/12/30 vs 1993/12/30
73%(1.73倍)
1995/12/29 vs 1994/12/30
-2%(0.98倍)
1996/12/30 vs 1995/12/29
-16%(0.84倍)
1997/12/30 vs 1996/12/30
12%(1.12倍)
1998/12/30 vs 1997/12/30
-22%(0.78倍)
1999/12/30 vs 1998/12/30
3%(1.03倍)
2000/12/29 vs 1999/12/30
-10%(0.9倍)
2001/12/28 vs 2000/12/29
-41%(0.59倍)
2002/12/30 vs 2001/12/28
-32%(0.68倍)
2003/12/30 vs 2002/12/30
129%(2.29倍)
2004/12/30 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/30
131%(2.31倍)
2006/12/29 vs 2005/12/30
9%(1.09倍)
2007/12/28 vs 2006/12/29
-45%(0.55倍)
2008/12/30 vs 2007/12/28
-69%(0.31倍)
2009/12/30 vs 2008/12/30
46%(1.46倍)
2010/12/30 vs 2009/12/30
89%(1.89倍)
2011/12/30 vs 2010/12/30
-29%(0.71倍)
2012/12/28 vs 2011/12/30
12%(1.12倍)
2013/12/30 vs 2012/12/28
71%(1.71倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
25%(1.25倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
29%(1.29倍)
2020/12/30 vs 2019/12/30
-26%(0.74倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/30
36%(1.36倍)
2024/08/30 vs 2023/12/29
-1%(0.99倍)
過去安値
985円(2009/02/02)
493%(5.93倍)
5,840円(8/30)