6157 日進工具

6157
2022/05/26
時価
311億円
PER 予
21.49倍
2010年以降
5.31-36.28倍
(2010-2022年)
PBR
1.94倍
2010年以降
0.42-3.91倍
(2010-2022年)
配当 予
1.81%
ROE 予
9.03%
ROA 予
8.06%
資料
Link
CSV,JSON

時価総額

2010年3月31日
34億5110万
2011年3月31日
32億5104万
2012年3月30日
42億2635万
2013年3月29日
56億7681万
2014年3月31日
54億169万
2015年3月31日
124億7875万
2016年3月31日
119億5360万
2017年3月31日
210億3133万
2018年3月30日
390億1137万
2019年3月29日
317億3394万
2020年3月31日
304億3347万
2021年3月31日
416億9203万
2022年3月31日
361億484万

2021/12/24~2022/05/26

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
2022
05/261,2461,2591,2391,243-0.72%17,200311億1854万-9.34%21.491.94
05/251,2411,2651,2391,252+0.89%18,300313億4386万-9.21%21.651.95
05/241,2531,2551,2341,241-2.67%21,900310億6847万-10.46%21.461.94
05/231,2781,2811,2581,275-0.23%20,800319億1966万-8.54%22.051.99
05/201,2401,2801,2401,278+3.23%23,200319億9477万-8.65%22.12
05/191,2491,2531,2261,238-3.96%36,900309億9337万-12.01%21.411.93
05/181,3171,3171,2741,289-2.5%48,900322億7015万-8.97%22.292.01
05/171,3861,3861,3171,322-4.69%48,100330億9631万-7.03%22.862.06
05/161,3711,3921,3671,387+0.8%22,500347億2359万-2.8%23.982.17
05/131,3701,3781,3621,376-0.07%32,600344億4820万-3.91%23.792.15
05/121,4061,4091,3741,377-3.5%32,300344億7324万-4.04%23.812.15
05/111,4131,4541,4131,427+0.14%21,800357億2499万-0.76%24.682.23
05/101,4191,4341,3941,425-0.49%12,800356億7492万-0.97%24.642.22
05/091,4601,4731,4271,432-3.05%19,100358億5016万-0.69%24.762.24
05/061,4361,4771,4351,477+2.64%16,600369億7674万+2.14%25.542.31
05/021,4401,4541,4201,439-0.35%21,100360億2541万-0.69%24.882.25
04/281,3971,4441,3971,444+3.14%26,200361億5058万-0.69%24.972.25
04/271,3651,4081,3551,400+0.86%62,100350億4904万-4.11%24.212.19
04/261,4101,4101,3851,388-1.21%25,900347億4862万-5.39%242.17
04/251,4201,4201,4051,405-1.2%12,100351億7422万-4.68%24.292.19
04/221,4311,4341,4211,422-1.86%11,200355億9981万-3.98%24.592.22
04/211,4491,4591,4281,449+1.19%22,500362億7576万-2.62%25.062.26
04/201,4531,4551,4321,432-0.56%14,200358億5016万-4.09%24.762.24
04/191,4151,4461,4151,440+1.77%14,300360億5044万-3.81%24.92.25
04/181,4221,4231,4011,415-1.26%29,700354億2457万-5.73%24.472.21
04/151,4391,4461,4311,433-0.9%9,500358億7520万-4.78%24.782.24
04/141,4261,4481,4261,446+1.4%9,400362億65万-4.11%252.26
04/131,4151,4261,4131,426+0.56%26,200356億9995万-5.44%24.662.23
04/121,4511,4551,4181,418-2.88%23,800354億9967万-5.97%24.522.21
04/111,4701,4751,4531,4600%19,900365億5114万-3.18%25.252.28
04/081,4591,4611,4371,460+1.39%30,000365億5114万-3.05%25.252.28
04/071,4451,4451,4271,440-1.97%24,600360億5044万-4.32%24.92.25
04/061,4831,4901,4631,469-1.87%28,100367億7646万-2.33%25.42.29
04/051,4831,5031,4601,497+2.11%27,400374億7744万-0.47%25.892.34
04/041,4351,4691,4311,466+2.3%13,000367億135万-2.53%25.352.29
04/011,4391,4391,4131,433-1.17%21,700358億7520万-4.72%24.782.24
03/311,4811,4851,4501,450-3.65%35,200363億79万-3.59%23.712.26
03/301,5381,5381,4801,505-2.46%51,100376億7772万+0.2%24.682.36
03/291,5521,5521,5171,543+0.19%109,000386億2905万+2.94%25.312.42
03/281,5691,5691,5311,540-1.6%87,500385億5395万+3.08%25.262.41
03/251,5921,5921,5531,565-1.57%46,700391億7982万+5.1%25.672.45
03/241,5711,5901,5471,590+0.51%37,800398億570万+7.14%26.082.49
03/231,5701,5841,5601,582+1.02%34,500396億542万+7.25%25.952.48
03/221,6031,6031,5551,566-1.39%59,800392億486万+6.75%25.682.45
03/181,5921,5921,5711,588-0.06%104,900397億5563万+8.69%26.042.49
03/171,5901,6151,5631,589+1.73%39,600397億8066万+9.28%26.062.49
03/161,5541,5731,5451,562+1.63%46,900391億472万+7.87%25.622.45
03/151,5421,5561,5311,5370%27,500384億7884万+6.51%25.212.41
03/141,5331,5751,5331,537+0.99%65,100384億7884万+6.74%25.212.41
03/111,4971,5351,4771,522+0.86%85,900381億332万+5.99%24.962.38
03/101,4951,5091,4951,509+4.43%42,500377億7786万+5.23%24.752.36
03/091,4541,4751,4421,445+1.05%46,600361億7562万+1.12%23.72.26
03/081,4151,4571,4051,430+0.85%53,500358億9万+0.14%23.452.24
03/071,4001,4271,3781,418+0.5%41,500354億9967万-0.56%23.262.22
03/041,4151,4151,3961,411-1.05%39,300353億2443万-0.84%23.142.21
03/031,4411,4651,4191,426+0.14%20,700356億9995万+0.28%23.392.23
03/021,4691,4691,4241,424-3.46%20,200356億4988万+0.21%23.352.23
03/011,5031,5031,4661,475-0.47%30,200369億2667万+3.8%24.192.31
02/281,4791,4851,4611,482+1.3%33,300371億192万+4.51%24.312.32
02/251,4601,4761,4501,463+1.46%27,300366億2625万+3.39%23.992.29
02/241,3971,4421,3921,442+2.85%25,700361億51万+2.05%23.652.26
02/221,4081,4081,3921,402-0.99%11,000350億9911万-0.85%22.992.19
02/211,4181,4241,3951,416-0.49%10,300354億4960万-0.07%23.222.22
02/181,3951,4351,3931,423+0.78%19,300356億2485万+0.28%23.342.23
02/171,4381,4401,4001,412-1.74%16,200353億4946万-0.7%23.162.21
02/161,4061,4421,3951,437+3.46%16,800359億7534万+0.77%23.572.25
02/151,3971,4051,3741,389+1.61%20,900347億7366万-2.73%22.782.17
02/141,3991,3991,3601,367-3.6%29,100342億2289万-4.67%22.422.14
02/101,4361,4361,4001,418-0.49%22,600354億9967万-1.6%23.262.22
02/091,4551,4551,4181,425-0.35%18,700356億7492万-1.66%23.372.23
02/081,4501,4571,4281,430+0.07%13,600358億9万-1.79%23.452.24
02/071,4601,4601,4241,429-2.52%17,400357億7506万-2.26%23.442.24
02/041,4511,4791,4461,466+1.1%15,800367億135万-0.14%24.042.3
02/031,4661,4681,4451,450-0.75%19,700363億79万-1.63%23.782.27
02/021,3871,4731,3871,461+5.34%35,700365億7618万-1.22%23.962.29
02/011,4201,4501,3861,387-1.98%31,800347億2359万-6.41%22.752.17
01/311,3851,4331,3711,415+3.13%19,900354億2457万-4.97%23.212.22
01/281,3541,3771,3501,372+2.01%19,400343億4806万-8.17%22.52.15
01/271,4101,4101,3451,345-3.45%36,600336億7212万-10.45%22.062.11
01/261,4011,4111,3781,393-0.57%16,100348億7380万-7.75%22.852.18
01/251,4031,4221,3801,401-0.92%19,500350億7408万-7.65%22.982.19
01/241,4231,4471,3921,414-0.28%19,200353億9953万-7.22%23.192.21
01/211,4181,4261,3861,418+0.57%21,900354億9967万-7.26%23.262.22
01/201,4001,4741,4001,410+0.5%26,600352億9939万-8.26%23.122.21
01/191,4501,4531,3991,403-3.64%30,600351億2415万-8.96%23.012.2
01/181,5071,5091,4561,456-2.61%14,500364億5100万-5.82%23.882.28
01/171,4981,5311,4701,495+1.84%15,000374億2737万-3.49%24.522.34
01/141,4781,4941,4601,468-1.34%18,500367億5142万-5.41%24.082.3
01/131,5131,5221,4881,488-1.65%12,600372億5213万-4.31%24.42.33
01/121,4931,5131,4801,513+2.3%7,500378億7800万-2.64%24.812.37
01/111,5191,5331,4721,479-3.71%17,800370億2681万-4.76%24.262.32
01/071,5731,5911,5201,536-1.66%21,400384億5381万-1.09%25.192.4
01/061,5921,6001,5571,562-3.1%15,000391億472万+0.84%25.622.45
01/051,6001,6291,5921,612+1%27,000403億5647万+4.4%26.442.52
01/041,5771,6001,5641,596+1.2%14,900399億5591万+3.84%26.182.5
2021
12/301,5821,5831,5611,577-0.44%7,100394億8024万+2.87%25.862.51
12/291,5931,6001,5651,584-1.55%11,800396億5549万+3.46%25.982.52
12/281,5821,6151,5231,609+1.71%18,100402億8136万+5.3%26.392.56
12/271,5501,5871,5431,582+2.99%19,900396億542万+3.74%25.952.52
12/241,5571,5571,5281,536-1.03%7,900384億5381万+0.72%25.192.44

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
163
2,600
4/16
107
1,720
12/21

1,720
12/4

他2件
116,800
7,300
4/22
--34億5110万
3/31
2011年
3月期
176
2,810
4/27
104
1,660
3/15
113,600
7,100
10/22
43億9203万25億9458万32億5104万
3/31
2012年
3月期
175
2,800
3/27
115
1,834
9/29
76,800
4,800
2/8
43億7640万28億6654万42億2635万
3/30
2013年
3月期
245
1,960
1/28
156
2,488
5/14
119,200
14,900
1/28
61億2696万38億8874万56億7681万
3/29
2014年
3月期
242
1,938
4/30
200
1,606
11/19

1,600
9/6

他2件
696,000
87,000
11/19
60億5818万50億160万54億169万
3/31
2015年
3月期
520
2,078
3/24
207
1,652
5/13
389,600
48,700
7/10
129億9165万51億6415万124億7875万
3/31
2016年
3月期
723
2,890
6/19
416
1,665
8/25
121,600
30,400
5/15
180億6828万104億958万119億5360万
3/31
2017年
3月期
921
1,841
3/10
429
1,715
6/24
240,400
60,100
12/12
230億1986万107億2218万210億3133万
3/31
2018年
3月期
1,875
3,750
2/8
745
1,490
4/6
1,126,400
563,200
10/30
468億9000万186億3096万390億1137万
3/30
2019年
3月期
1,673
3,345
4/6
1,008
2,016
12/25
280,000
140,000
10/3
418億2588万252億806万317億3394万
3/29
2020年
3月期
1,525
3,050
1/22
889
1,778
8/29
157,400
78,700
3/17
381億3720万222億3211万304億3347万
3/31
2021年
3月期
1,761
3/30
1,069
2,138
11/5
240,200
120,100
4/28
440億4481万267億3703万416億9203万
3/31
2022年
3月期
1,723
4/1
1,326
8/20
109,000
3/29
430億9439万331億9645万361億484万
3/31
最新1,243
2022/5/26
17,200311億1854万