6203 豊和工業

6203
2025/05/20
時価
123億円
PER 予
12.75倍
2010年以降
赤字-214.31倍
(2010-2025年)
PBR
0.63倍
2010年以降
0.39-2.42倍
(2010-2025年)
配当 予
2.03%
ROE 予
4.96%
ROA 予
2.73%
資料
Link
CSV,JSON

株価チャート

株価

5/20

前日 (5/19)
987
始値
996
高値
1,011
安値
983
終値 -0.41%
983
出来高 -23.01%
263,300

乖離率

株価(5日)
移動平均値
-4.19%
1,026
株価(25日)
移動平均値
-9.23%
1,083
出来高(5日)
移動平均値
-46.98%
496,620

2024/12/17~2025/05/20

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
2025
05/209961,011983983-0.41%263,300123億3481万-9.23%12.750.63
05/199931,008976987+0.92%342,000123億8500万-9.2%12.80.64
05/161,0311,032964978-5.23%670,600122億7207万-10.11%12.680.63
05/151,1561,1639811,032-10.26%1,042,500129億4967万-5.49%13.380.66
05/141,1421,1551,1231,150+1.23%164,700144億3035万+5.8%14.910.74
05/131,1501,1501,1131,136-0.44%350,300142億5468万+4.99%14.730.73
05/121,1131,1451,1101,141+2.79%216,600143億1742万+5.55%14.80.73
05/091,1251,1451,1101,110-0.98%245,200139億2842万+2.68%14.40.71
05/081,1161,1291,1001,121+0.45%171,600140億6645万+3.41%14.540.72
05/071,0811,1341,0791,116+3.24%197,100140億371万+2.57%14.470.72
05/021,0941,1001,0721,081-0.55%145,600135億6453万-1.37%14.020.7
05/011,1031,1031,0831,087-2.69%175,200136億3982万-1.63%14.10.7
04/301,1131,1171,0851,1170%200,500140億1626万+0.27%14.490.72
04/281,0991,1181,0871,117+2.01%177,800140億1626万-0.45%14.490.72
04/251,0761,1021,0721,095+3.3%196,600137億4020万-3.18%14.20.7
04/241,0771,0791,0581,060+0.38%115,900133億102万-7.1%13.750.68
04/231,0551,0641,0431,056+1.83%154,000132億5082万-8.49%13.690.68
04/221,0411,0481,0301,037-1.98%189,000130億1241万-10.99%13.450.67
04/211,0901,0901,0561,058-3.56%210,400132億7592万-10.03%13.720.68
04/181,0901,1131,0851,097-0.45%221,000137億6530万-7.27%14.230.71
04/171,0811,1451,0771,102+2.99%427,200138億2804万-7.32%14.290.71
04/161,1001,1001,0661,070-3.17%220,300134億2650万-10.31%13.880.69
04/151,1071,1181,0921,105-0.45%169,900138億6568万-7.76%14.330.71
04/141,1261,1281,1031,110-0.72%203,400139億2842万-7.81%14.40.71
04/111,0801,1241,0471,118+1.91%277,700140億2881万-7.68%14.50.72
04/101,1371,1521,0661,097+7.87%373,100137億6530万-9.86%14.230.71
04/091,0301,0399881,017-4.06%396,400127億6145万-16.71%13.190.65
04/089851,0699781,060+15.34%343,700133億102万-13.61%13.750.68
04/07929960894919-10.69%311,200115億3173万-25.28%11.920.59
04/041,0661,0849831,029-6.11%503,800129億1202万-16.81%13.340.66
04/031,0831,1171,0661,096-5.68%450,700137億5275万-11.68%14.210.71
04/021,1681,1691,1281,162-0.09%305,300145億8093万-6.44%15.070.75
04/011,2471,2501,1591,163-5.91%321,700145億9347万-6.21%15.080.75
03/311,2811,2811,2301,236-5.29%284,500155億949万-0.16%19.90.8
03/281,3001,3461,2811,305-0.61%329,000163億7531万+5.84%21.010.84
03/271,2861,3131,2831,313+0.54%147,600164億7569万+7.01%21.140.85
03/261,3301,3301,2901,306-1.8%212,300163億8786万+7.14%21.030.84
03/251,3291,3481,3131,330+0.15%163,400166億8901万+9.56%21.420.86
03/241,3631,3731,3261,328-1.7%131,400166億6392万+9.93%21.380.85
03/211,3751,4031,3461,351-1.96%385,900169億5252万+12.21%21.750.87
03/191,3421,3951,3341,378+2.84%367,700172億9132万+14.93%22.190.89
03/181,3731,4121,3231,340+2.06%631,600168億1449万+12.42%21.580.86
03/171,2621,3381,2611,313+5.72%497,200164億7569万+10.71%21.140.85
03/141,2191,2431,2131,242+1.06%191,200155億8478万+5.17%200.8
03/131,2291,2581,2191,229+1.4%217,900154億2165万+4.33%19.790.79
03/121,1951,2421,1951,212+1%261,100152億833万+2.97%19.520.78
03/111,2101,2411,1711,200-3.92%517,700150億5776万+2.13%19.320.77
03/101,3001,3351,2351,249-2.04%534,100156億7261万+6.21%20.110.8
03/071,2431,3471,2281,275+0.16%788,300159億9887万+8.51%20.530.82
03/061,2091,2861,1991,273+6%652,400159億7377万+8.62%20.50.82
03/051,1691,2181,1501,201+2.21%458,200150億7030万+2.65%19.340.77
03/041,1211,1831,0941,175+3.52%367,600147億4405万+0.26%18.920.76
03/031,1031,1541,0941,135+3.94%171,300142億4213万-3.49%18.280.73
02/281,1211,1261,0861,092-3.53%161,700137億256万-7.69%17.580.7
02/271,1211,1641,1151,132+1.52%123,000142億448万-4.71%18.230.73
02/261,1071,1281,0901,115+0.36%172,400139億9116万-6.38%17.950.72
02/251,1001,1361,0971,111+0.18%157,400139億4097万-7.03%17.890.72
02/211,1121,1191,0961,109-0.72%73,800139億1588万-7.35%17.860.71
02/201,1211,1311,0981,117-1.85%235,300140億1626万-6.76%17.990.72
02/191,1281,1581,1211,138+0.71%213,700142億7977万-5.17%18.320.73
02/181,1481,1481,1051,130-3.99%316,600141億7939万-5.99%18.20.73
02/171,1751,2111,1481,177+0.17%236,700147億6915万-2.32%18.950.76
02/141,2271,2431,1021,175-4.16%426,500147億4405万-2.57%18.920.76
02/131,2261,2271,1901,226-0.49%174,800153億8401万+1.41%19.740.79
02/121,2101,2331,1961,232+1.99%179,800154億5930万+1.73%19.840.79
02/101,1811,2111,1721,208+2.37%148,200151億5814万-0.33%19.450.78
02/071,1891,1961,1711,180-0.51%121,900148億679万-2.8%190.76
02/061,1811,2011,1811,186+0.59%81,800148億8208万-2.71%19.10.76
02/051,1901,1941,1691,179-0.92%118,200147億9424万-3.6%18.980.76
02/041,1951,2151,1861,190+0.76%122,900149億3227万-3.02%19.160.77
02/031,2121,2131,1771,181-3.43%130,100148億1934万-3.98%19.020.76
01/311,2031,2391,2001,223+1.41%118,200153億4636万-0.89%19.690.79
01/301,2161,2231,1881,206-1.07%380,200151億3304万-2.27%19.420.78
01/291,2371,2371,2121,219-0.16%103,300152億9617万-1.3%19.630.78
01/281,2251,2411,2061,221-2.32%167,200153億2127万-1.21%19.660.79
01/271,2931,3031,2501,250-2.04%197,700156億8516万+1.05%20.130.8
01/241,3001,3001,2541,276-1.85%268,600160億1141万+2.99%20.550.82
01/231,2151,3241,2131,300+7.17%404,100163億1257万+5.01%20.930.84
01/221,2121,2291,2051,213+0.25%88,800152億2088万-1.94%19.530.78
01/211,2341,2481,2001,210-0.25%197,100151億8324万-2.34%19.480.78
01/201,1881,2221,1781,213+3.59%211,000152億2088万-2.26%19.530.78
01/171,1441,1731,1311,171+3.17%164,300146億9386万-5.79%18.860.75
01/161,1691,1701,1211,135-2.07%153,300142億4213万-8.76%18.280.73
01/151,1851,1911,1521,159-2.44%129,100145億4328万-6.68%18.660.75
01/141,2071,2071,1791,188-1.57%134,800149億718万-4.27%19.130.76
01/101,2091,2261,2031,207-0.25%109,400151億4559万-2.43%19.440.78
01/091,2381,2381,2051,210-3.2%140,600151億8324万-1.79%19.480.78
01/081,2731,2731,2461,250-1.5%144,100156億8516万+1.96%20.130.8
01/071,2681,3031,2621,269+0.32%174,500159億2358万+4.19%20.430.82
01/061,2761,2971,2641,265+0.4%150,400158億7338万+4.63%20.370.81
2024
12/301,2781,2781,2481,260-2.02%124,000158億1064万+4.91%20.290.82
12/271,2891,2961,2551,286-0.23%130,800161億3690万+7.62%20.710.83
12/261,2981,3041,2731,289+0.16%157,200161億7454万+8.32%20.760.83
12/251,2671,2871,2571,287+1.74%108,800161億4944万+8.7%20.720.83
12/241,2711,2721,2461,265-0.16%137,100158億7338万+7.39%20.370.82
12/231,2421,3041,2421,267+3.43%242,000158億9848万+8.01%20.40.82
12/201,2301,2351,2091,225-1.37%128,800153億7146万+4.97%19.730.79
12/191,2011,2521,2001,242+0.16%160,800155億8478万+6.7%200.8
12/181,2601,2831,2381,240-1.59%131,900155億5968万+6.9%19.970.8
12/171,2901,2951,2591,260-2.48%184,600158億1064万+9%20.290.82

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
1,660
166
5/10
650
65
1/16
315,600
3,156,000
4/27
--+12.75%
4/9
-26.77%
1/16
2009年
3月期
1,200
120
6/4
430
43
3/10
1,029,500
10,295,000
4/9
--+21.24%
3/27
-38.54%
10/8
2010年
3月期
840
84
6/12
440
44
11/27

44
11/26

他5件
665,200
6,652,000
6/12
--+74.61%
4/14
-19.45%
7/13
2011年
3月期
1,230
123
3/2
520
52
3/15
3,637,800
36,378,000
4/14
154億3420万65億2503万+34.27%
3/1
-36.7%
3/15
2012年
3月期
910
91
4/1
530
53
9/26
1,654,300
16,543,000
12/19
114億1880万66億5051万+16.22%
4/3
-14.82%
8/10
2013年
3月期
1,450
145
2/6
610
61
6/4
6,230,600
62,306,000
2/6
181億9479万76億5436万+32.84%
2/6
-20.28%
6/4
2014年
3月期
1,630
163
4/9
732
3/24
5,165,000
51,650,000
4/9
204億5346万91億8523万+9.54%
10/30
-20.45%
6/7
2015年
3月期
800
7/18
709
10/17
121,100
7/18
100億3850万88億9662万+4.29%
7/2
-7.68%
10/17
2016年
3月期
883
7/15
490
2/12
763,500
7/15
110億8000万61億4858万+9.61%
9/17
-12.44%
1/21
2017年
3月期
750
1/31
496
6/28
1,184,700
11/9
94億1110万62億2387万+30.12%
4/12
-6.39%
6/24
2018年
3月期
2,876
10/17
659
4/3
15,474,700
10/13
360億8843万82億6922万+118.38%
10/16
-25.8%
11/15
2019年
3月期
1,326
4/12
636
12/25
2,089,100
5/25
166億3882万79億8061万+22.46%
3/11
-19.72%
12/25
2020年
3月期
1,077
1/8
490
3/13
5,660,500
1/8
135億1434万61億4858万+29.86%
5/1
-28.3%
3/13
2021年
3月期
971
12/29
561
4/6
1,967,700
4/21
121億8423万70億3950万+12.28%
12/30
-8.39%
7/2
2022年
3月期
950
4/19
729
1/19
1,513,500
2/24
119億2072万91億4758万+13.05%
2/24
-9.94%
5/17
2023年
3月期
1,126
6/8
723
5/19
2,285,900
6/7
141億2919万90億7230万+29.38%
6/8
-10.61%
3/20
2024年
3月期
913
4/4
726
12/14
315,700
6/19
114億5644万91億994万+7.79%
3/12
-7.76%
5/26
2025年
3月期
1,412
3/18
661
8/5
1,475,100
11/8
177億1796万82億9431万+25.5%
11/11
-25.31%
4/7
最新983
2025/5/20
263,300123億3481万-9.23%
1,083

年間値上がり率

1984/12/28 vs 1983/12/28
13%(1.13倍)
1985/12/28 vs 1984/12/28
15%(1.15倍)
1986/12/27 vs 1985/12/28
1%(1.01倍)
1987/12/28 vs 1986/12/27
120%(2.2倍)
1988/12/28 vs 1987/12/28
16%(1.16倍)
1989/12/29 vs 1988/12/28
45%(1.45倍)
1990/12/28 vs 1989/12/29
-21%(0.79倍)
1991/12/30 vs 1990/12/28
5%(1.05倍)
1992/12/30 vs 1991/12/30
-54%(0.46倍)
1993/12/30 vs 1992/12/30
-16%(0.84倍)
1994/12/30 vs 1993/12/30
20%(1.2倍)
1995/12/29 vs 1994/12/30
8%(1.08倍)
1996/12/30 vs 1995/12/29
-23%(0.77倍)
1997/12/30 vs 1996/12/30
-52%(0.48倍)
1998/12/30 vs 1997/12/30
-25%(0.75倍)
1999/12/30 vs 1998/12/30
-2%(0.98倍)
2000/12/29 vs 1999/12/30
-3%(0.97倍)
2001/12/28 vs 2000/12/29
-44%(0.56倍)
2002/12/30 vs 2001/12/28
-16%(0.84倍)
2003/12/30 vs 2002/12/30
109%(2.09倍)
2004/12/30 vs 2003/12/30
12%(1.12倍)
2005/12/30 vs 2004/12/30
103%(2.03倍)
2006/12/29 vs 2005/12/30
-39%(0.61倍)
2007/12/28 vs 2006/12/29
-43%(0.57倍)
2008/12/30 vs 2007/12/28
-28%(0.72倍)
2009/12/30 vs 2008/12/30
-22%(0.78倍)
2010/12/30 vs 2009/12/30
56%(1.56倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
34%(1.34倍)
2013/12/30 vs 2012/12/28
-1%(0.99倍)
2014/12/30 vs 2013/12/30
-15%(0.85倍)
2015/12/30 vs 2014/12/30
-14%(0.86倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
192%(2.92倍)
2018/12/28 vs 2017/12/29
-60%(0.4倍)
2019/12/30 vs 2018/12/28
18%(1.18倍)
2020/12/30 vs 2019/12/30
14%(1.14倍)
2021/12/30 vs 2020/12/30
-18%(0.82倍)
2022/12/30 vs 2021/12/30
24%(1.24倍)
2023/12/29 vs 2022/12/30
-22%(0.78倍)
2024/12/30 vs 2023/12/29
65%(1.65倍)
2025/05/20 vs 2024/12/30
-22%(0.78倍)
過去安値
400円(2002/11/20)
146%(2.46倍)
983円(5/20)