6208 石川製作所

6208
2019/05/24
時価
94億円
PER 予
78.62倍
2010年以降
8.75-586.04倍
(2010-2019年)
PBR
2.98倍
2010年以降
1.49-9.23倍
(2010-2019年)
配当 予
0%
ROE 予
3.79%
ROA 予
1%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
1,482
始値
1,475
高値
1,511
安値
1,457
終値 -0.2%
1,479
出来高 -35.71%
59,600

乖離率

株価(5日)
移動平均値
-0.4%
1,485
株価(25日)
移動平均値
-0.47%
1,486
出来高(5日)
移動平均値
-26.18%
80,740

2018/12/18~2019/05/24

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
2019
05/241,4751,5111,4571,479-0.2%59,60094億4485万-0.47%78.622.98
05/231,5071,5101,4511,482-2.5%92,70094億6401万-0.74%78.782.99
05/221,4611,5361,4611,520+3.61%103,80097億667万+1.4%80.83.06
05/211,4781,4781,4331,467-0.54%50,60093億6822万-2.46%77.992.96
05/201,5101,5161,4381,475-0.81%97,00094億1930万-2.58%78.412.97
05/171,4141,4931,4141,487+5.46%117,00094億9594万-2.43%79.053
05/161,4071,4291,3731,410-1.88%85,10090億422万-7.96%74.962.84
05/151,3851,4381,3801,437+1.13%73,70091億7664万-6.99%76.392.9
05/141,2431,4331,2361,421+6.6%247,30090億7446万-8.5%75.542.86
05/131,4001,4001,3281,333-4.31%146,90085億1250万-14.82%70.862.69
05/101,4011,4151,3501,393+1.75%317,00088億9565万-11.84%74.052.81
05/091,4911,4911,3581,369-7.94%194,90087億4239万-14.06%72.782.76
05/081,5301,5301,4761,487-2.81%94,30094億9594万-7.58%79.053
05/071,5961,6261,5171,530+2.75%297,80097億7053万-5.56%81.333.08
04/261,5131,5131,4521,489-2.3%108,00095億871万-8.54%79.153
04/251,5111,5271,5021,524+0.4%43,30097億3222万-7.07%81.023.07
04/241,5131,5241,4931,518+0.33%58,90096億9390万-7.94%80.73.06
04/231,5181,5351,4951,513-0.2%62,80096億6197万-8.8%80.433.05
04/221,5121,5271,4921,516+0.26%73,70096億8113万-9.44%80.593.05
04/191,5461,5481,4871,512-3.69%135,80096億5558万-10.53%80.383.05
04/181,6491,6551,5321,570+2.21%399,100100億2597万-7.1%83.463.16
04/171,5431,5541,5161,536-0.71%125,70098億885万-9.43%81.653.09
04/161,5571,5891,5341,547+0.45%94,40098億7909万-9.16%82.243.12
04/151,4841,5541,4841,540-3.99%215,80098億3439万-10.62%81.873.1
04/121,6201,6221,5861,604-1.84%171,300102億4309万-7.18%85.273.23
04/111,6351,6781,6151,634-0.61%175,800104億3467万-4.94%86.863.29
04/101,6351,7231,5961,644-0.24%362,900104億9853万-3.8%87.393.31
04/091,7021,7021,6281,648-3.17%227,700105億2408万-2.77%87.613.32
04/081,7081,7311,6821,702-1.68%177,700108億6892万+1.37%90.483.43
04/051,7701,8181,7151,731+1.76%382,900110億5411万+4.28%92.023.49
04/041,7301,7341,6781,701-2.13%147,700108億6253万+3.72%90.423.43
04/031,6731,7941,6661,738+6.3%556,200110億9881万+7.22%92.393.5
04/021,7011,7101,6291,635-4.55%133,300104億4106万+2.12%86.923.29
04/011,7341,7451,6911,713+0.59%123,500109億3917万+8.14%91.063.45
03/291,7201,7271,6601,703-1.16%167,700108億7531万+9.03%108.643.43
03/281,7411,7601,7061,723-2.1%123,600110億302万+11.81%109.913.47
03/271,7431,8751,7301,760-0.85%237,200112億3931万+15.79%112.273.55
03/261,7151,7861,6631,775+2.9%265,800113億3510万+18.57%113.233.58
03/251,6941,7911,6911,725-4.01%276,000110億1580万+16.95%110.043.48
03/221,7291,8801,7291,797+3.93%523,300114億7559万+23.68%114.633.62
03/201,7701,7841,6901,729-3.41%304,900110億4134万+21.08%110.33.48
03/191,8011,8221,7311,790-4.02%407,000114億3088万+27.4%114.193.61
03/181,9472,0751,8221,865-2.92%1,824,700119億983万+35.24%118.973.76
03/151,5891,9211,5361,921+25.64%2,334,500122億6745万+42.3%122.543.87
03/141,7031,7201,5201,529-11.16%488,90097億6415万+15.83%97.543.08
03/131,6651,7901,6601,721+1.83%620,300109億9025万+31.57%109.793.47
03/122,0312,0351,6661,690-17.76%1,939,600107億9229万+31.11%107.813.41
03/111,8602,0551,7402,055+24.17%2,032,600131億2317万+61.81%131.094.14
03/081,4901,6891,4591,655+18.21%1,592,400105億6878万+34.01%105.583.33
03/071,3721,4701,3501,400+1.97%512,00089億4036万+15.23%89.312.82
03/061,3031,5871,2991,373+6.02%1,393,80087億6793万+13.94%87.592.77
03/051,2521,3211,2461,295+2.94%97,40082億6983万+8.1%82.612.61
03/041,2101,2671,2031,258+3.37%101,30080億3355万+5.18%80.252.53
03/011,2581,2811,1901,217-2.09%167,80077億7172万+1.67%77.632.45
02/281,1991,2591,1481,243+2.81%148,20079億3776万+3.67%79.292.5
02/271,2381,2381,1901,209-2.34%45,90077億2064万+0.83%77.122.44
02/261,2221,2531,1901,238+2.82%78,10079億583万+3.17%78.972.49
02/251,1911,2231,1911,204+1.69%28,00076億8871万+0.33%76.812.43
02/221,1601,1881,1551,184+1.11%18,20075億6099万-1.58%75.532.39
02/211,1981,1981,1601,171-2.25%44,20074億7797万-2.9%74.72.36
02/201,1911,2261,1611,198+0.34%44,40076億5039万-0.83%76.422.41
02/191,2151,2151,1831,194-0.83%15,80076億2485万-1.16%76.172.41
02/181,1921,2141,1741,204+0.75%36,60076億8871万-0.17%76.812.43
02/151,1661,1961,1491,195+1.79%37,90076億3123万-0.67%76.232.41
02/141,1311,1781,1311,174+2.26%26,30074億9713万-2.33%74.892.37
02/131,1331,1491,1251,148+0.7%44,00073億3109万-4.41%73.232.31
02/121,1161,1501,1161,140+1.15%29,30072億8000万-4.92%72.722.3
02/081,1621,1621,1141,127-4.81%37,60071億9699万-5.69%71.892.27
02/071,2111,2131,1801,184-2.79%24,10075億6099万-0.92%75.532.39
02/061,2591,2601,2061,218-2.09%36,80077億7811万+2.27%77.72.45
02/051,2701,2821,2271,244+1.22%36,70079億4414万+5.16%79.362.51
02/041,2231,2381,1971,229+5.67%60,60078億4835万+4.86%78.42.48
02/011,1561,1811,1501,163-0.77%24,80074億2688万-0.26%74.192.34
01/311,1491,1781,1321,172+2.09%48,90074億8435万+0.77%74.762.36
01/301,2171,2171,1481,148-4.25%49,30073億3109万-1.46%73.232.31
01/291,2401,2401,1851,199-4.08%53,90076億5678万+2.48%76.492.42
01/281,2801,2901,2341,250-2.42%47,30079億8246万+6.38%79.742.52
01/251,2721,2971,2621,281+1.51%29,50081億8043万+8.65%81.722.58
01/241,2271,2761,2201,262+2.85%30,20080億5909万+6.68%80.512.54
01/231,2621,2621,2191,227-1.21%24,80078億3558万+3.37%78.272.47
01/221,2301,2821,2091,242+0.81%51,70079億3137万+4.28%79.232.5
01/211,2911,2911,2081,232-4.05%62,00078億6751万+2.92%78.592.48
01/181,2661,3281,2661,284+1.42%19,70081億9958万+6.64%81.912.59
01/171,2211,3161,2001,266+3.35%64,80080億8464万+4.63%80.762.55
01/161,1851,2381,1851,225+3.73%51,60078億2281万+0.82%78.142.47
01/151,1501,1901,1341,181+2.43%31,00075億4183万-3.51%75.342.38
01/111,1231,1621,1231,153+2.04%28,40073億6302万-6.64%73.552.32
01/101,1441,1491,1031,130-3.75%62,40072億1614万-9.53%72.082.28
01/091,1791,1811,1001,174+2.18%84,50074億9713万-7.12%74.892.37
01/081,1021,2461,1021,149+4.26%129,40073億3748万-10.16%73.32.32
01/071,0701,1051,0441,102+5.96%83,80070億3734万-14.71%70.32.22
01/041,1001,1011,0061,040-7.06%100,80066億4141万-20.43%66.342.1
2018
12/281,0661,1241,0641,119+2.1%43,60071億4590万-15.42%71.382.49
12/271,0501,1061,0301,096+8.51%58,00069億9902万-17.84%69.922.44
12/261,0301,0379851,010+3.59%45,90064億4983万-25.02%64.432.25
12/259691,034966975-9.22%92,20062億2632万-28.52%62.22.17
12/211,1191,1221,0421,074-2.01%64,50068億5853万-22.34%68.512.39
12/201,1901,1991,0781,096-9.5%89,80069億9902万-21.6%69.922.44
12/191,2801,2801,2041,211-5.32%59,00077億3341万-14.24%77.252.7
12/181,3101,3241,2771,279-3.11%45,20081億6765万-10.12%81.592.85

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
2010年
3月期
880
88
6/10
450
45
11/25

45
11/24
1,007,900
10,079,000
5/25
--+74.92%
4/14
-21.75%
7/13
2011年
3月期
1,260
126
5/25

126
4/13
400
40
3/15
12,277,600
122,776,000
4/13
64億4603万20億4636万+25.38%
11/24
-42.07%
3/15
2012年
3月期
850
85
1/26
490
49
11/30

49
11/29

他5件
2,940,300
29,403,000
12/19
43億4851万25億679万+31.15%
12/20
-12.52%
9/26
2013年
3月期
1,230
123
2/6
560
56
7/26

56
7/25

他2件
7,312,700
73,127,000
2/6
62億9255万28億6490万+74.03%
4/9
-20%
5/15
2014年
3月期
2,050
205
4/11
1,020
102
4/2
13,773,700
137,737,000
4/9
104億8759万52億1821万+18.33%
8/28
-19.15%
5/27
2015年
3月期
1,370
137
7/18
980
98
10/16
1,442,900
14,429,000
7/18
87億4878万62億5825万+7.75%
6/16
-9.75%
10/17
2016年
3月期
1,150
115
7/15
550
55
2/12
1,326,800
13,268,000
7/15
73億4386万35億1228万+13.7%
3/15
-24.43%
2/12
2017年
3月期
915
2/28
600
10/28
2,056,200
11/10
58億4316万38億3158万+97.44%
4/12
-11.69%
5/9
2018年
3月期
4,435
10/6
850
4/3
13,919,000
4/13
283億2178万54億2807万+59.46%
10/5
-26.84%
3/12
2019年
3月期
2,075
3/18
966
12/25
2,334,500
3/15
132億5089万61億6884万+61.81%
3/11
-14.06%
5/9
最新1,479
2019/5/24
59,60094億4485万-0.47%
1,486

年間値上がり率

1984/12/25 vs 1983/12/28
5%(1.05倍)
1985/12/28 vs 1984/12/25
9%(1.09倍)
1986/12/26 vs 1985/12/28
1%(1.01倍)
1987/12/28 vs 1986/12/26
67%(1.67倍)
1988/12/28 vs 1987/12/28
54%(1.54倍)
1989/12/29 vs 1988/12/28
64%(1.64倍)
1990/12/28 vs 1989/12/29
-52%(0.48倍)
1991/12/30 vs 1990/12/28
-25%(0.75倍)
1992/12/30 vs 1991/12/30
-9%(0.91倍)
1993/12/29 vs 1992/12/30
-10%(0.9倍)
1994/12/30 vs 1993/12/29
24%(1.24倍)
1995/12/29 vs 1994/12/30
11%(1.11倍)
1996/12/30 vs 1995/12/29
-42%(0.58倍)
1997/12/30 vs 1996/12/30
-82%(0.18倍)
1998/12/30 vs 1997/12/30
320%(4.2倍)
1999/12/30 vs 1998/12/30
-48%(0.52倍)
2000/12/29 vs 1999/12/30
-33%(0.67倍)
2001/12/28 vs 2000/12/29
-24%(0.76倍)
2002/12/30 vs 2001/12/28
-15%(0.85倍)
2003/12/30 vs 2002/12/30
126%(2.26倍)
2004/12/30 vs 2003/12/30
6%(1.06倍)
2005/12/30 vs 2004/12/30
72%(1.72倍)
2006/12/29 vs 2005/12/30
-38%(0.62倍)
2007/12/28 vs 2006/12/29
-42%(0.58倍)
2008/12/30 vs 2007/12/28
-16%(0.84倍)
2009/12/30 vs 2008/12/30
-20%(0.8倍)
2010/12/30 vs 2009/12/30
49%(1.49倍)
2011/12/30 vs 2010/12/30
-22%(0.78倍)
2012/12/28 vs 2011/12/30
21%(1.21倍)
2013/12/30 vs 2012/12/28
75%(1.75倍)
2014/12/30 vs 2013/12/30
-21%(0.79倍)
2015/12/30 vs 2014/12/30
-21%(0.79倍)
2016/12/30 vs 2015/12/30
-19%(0.81倍)
2017/12/29 vs 2016/12/30
439%(5.39倍)
2018/12/28 vs 2017/12/29
-69%(0.31倍)
2019/05/24 vs 2018/12/28
32%(1.32倍)
過去安値
320円(2002/11/19)
362%(4.62倍)
1,479円(5/24)