6208 石川製作所

6208
2019/03/22
時価
114億円
PER 予
143.29倍
2010年以降
8.75-586.04倍
(2010-2018年)
PBR
4倍
2010年以降
1.49-9.23倍
(2010-2018年)
配当 予
0%
ROE 予
2.79%
ROA 予
0.55%
資料
Link

株価チャート

株価

3/22

前日 (3/20)
1,729
始値
1,729
高値
1,880
安値
1,729
終値 +3.93%
1,797
出来高 +71.63%
523,300

乖離率

株価(5日)
移動平均値
-1.26%
1,820
株価(25日)
移動平均値
+23.68%
1,453
出来高(5日)
移動平均値
-51.5%
1,078,880

2018/10/23~2019/03/22

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
03/221,7291,8801,7291,797+3.93%523,300114億7559万+23.68%143.294
03/201,7701,7841,6901,729-3.41%304,900110億4134万+21.08%137.873.85
03/191,8011,8221,7311,790-4.02%407,000114億3088万+27.4%142.733.99
03/181,9472,0751,8221,865-2.92%1,824,700119億983万+35.24%148.714.15
03/151,5891,9211,5361,921+25.64%2,334,500122億6745万+42.3%153.184.28
03/141,7031,7201,5201,529-11.16%488,90097億6415万+15.83%121.923.41
03/131,6651,7901,6601,721+1.83%620,300109億9025万+31.57%137.233.83
03/122,0312,0351,6661,690-17.76%1,939,600107億9229万+31.11%134.763.76
03/111,8602,0551,7402,055+24.17%2,032,600131億2317万+61.81%163.864.58
03/081,4901,6891,4591,655+18.21%1,592,400105億6878万+34.01%131.973.69
03/071,3721,4701,3501,400+1.97%512,00089億4036万+15.23%111.643.12
03/061,3031,5871,2991,373+6.02%1,393,80087億6793万+13.94%109.483.06
03/051,2521,3211,2461,295+2.94%97,40082億6983万+8.1%103.262.88
03/041,2101,2671,2031,258+3.37%101,30080億3355万+5.18%100.312.8
03/011,2581,2811,1901,217-2.09%167,80077億7172万+1.67%97.042.71
02/281,1991,2591,1481,243+2.81%148,20079億3776万+3.67%99.122.77
02/271,2381,2381,1901,209-2.34%45,90077億2064万+0.83%96.412.69
02/261,2221,2531,1901,238+2.82%78,10079億583万+3.17%98.722.76
02/251,1911,2231,1911,204+1.69%28,00076億8871万+0.33%96.012.68
02/221,1601,1881,1551,184+1.11%18,20075億6099万-1.58%94.412.64
02/211,1981,1981,1601,171-2.25%44,20074億7797万-2.9%93.382.61
02/201,1911,2261,1611,198+0.34%44,40076億5039万-0.83%95.532.67
02/191,2151,2151,1831,194-0.83%15,80076億2485万-1.16%95.212.66
02/181,1921,2141,1741,204+0.75%36,60076億8871万-0.17%96.012.68
02/151,1661,1961,1491,195+1.79%37,90076億3123万-0.67%95.292.66
02/141,1311,1781,1311,174+2.26%26,30074億9713万-2.33%93.612.61
02/131,1331,1491,1251,148+0.7%44,00073億3109万-4.41%91.542.56
02/121,1161,1501,1161,140+1.15%29,30072億8000万-4.92%90.92.54
02/081,1621,1621,1141,127-4.81%37,60071億9699万-5.69%89.872.51
02/071,2111,2131,1801,184-2.79%24,10075億6099万-0.92%94.412.64
02/061,2591,2601,2061,218-2.09%36,80077億7811万+2.27%97.122.71
02/051,2701,2821,2271,244+1.22%36,70079億4414万+5.16%99.22.77
02/041,2231,2381,1971,229+5.67%60,60078億4835万+4.86%982.74
02/011,1561,1811,1501,163-0.77%24,80074億2688万-0.26%92.742.59
01/311,1491,1781,1321,172+2.09%48,90074億8435万+0.77%93.452.61
01/301,2171,2171,1481,148-4.25%49,30073億3109万-1.46%91.542.56
01/291,2401,2401,1851,199-4.08%53,90076億5678万+2.48%95.612.67
01/281,2801,2901,2341,250-2.42%47,30079億8246万+6.38%99.672.78
01/251,2721,2971,2621,281+1.51%29,50081億8043万+8.65%102.152.85
01/241,2271,2761,2201,262+2.85%30,20080億5909万+6.68%100.632.81
01/231,2621,2621,2191,227-1.21%24,80078億3558万+3.37%97.842.73
01/221,2301,2821,2091,242+0.81%51,70079億3137万+4.28%99.042.77
01/211,2911,2911,2081,232-4.05%62,00078億6751万+2.92%98.242.74
01/181,2661,3281,2661,284+1.42%19,70081億9958万+6.64%102.392.86
01/171,2211,3161,2001,266+3.35%64,80080億8464万+4.63%100.952.82
01/161,1851,2381,1851,225+3.73%51,60078億2281万+0.82%97.682.73
01/151,1501,1901,1341,181+2.43%31,00075億4183万-3.51%94.172.63
01/111,1231,1621,1231,153+2.04%28,40073億6302万-6.64%91.942.57
01/101,1441,1491,1031,130-3.75%62,40072億1614万-9.53%90.112.52
01/091,1791,1811,1001,174+2.18%84,50074億9713万-7.12%93.612.61
01/081,1021,2461,1021,149+4.26%129,40073億3748万-10.16%91.622.56
01/071,0701,1051,0441,102+5.96%83,80070億3734万-14.71%87.872.45
01/041,1001,1011,0061,040-7.06%100,80066億4141万-20.43%82.932.32
2018
12/281,0661,1241,0641,119+2.1%43,60071億4590万-15.42%89.232.49
12/271,0501,1061,0301,096+8.51%58,00069億9902万-17.84%87.392.44
12/261,0301,0379851,010+3.59%45,90064億4983万-25.02%80.542.25
12/259691,034966975-9.22%92,20062億2632万-28.52%77.752.17
12/211,1191,1221,0421,074-2.01%64,50068億5853万-22.34%85.642.39
12/201,1901,1991,0781,096-9.5%89,80069億9902万-21.6%87.392.44
12/191,2801,2801,2041,211-5.32%59,00077億3341万-14.24%96.562.7
12/181,3101,3241,2771,279-3.11%45,20081億6765万-10.12%101.992.85
12/171,3791,3791,3181,320-2.15%36,60084億2948万-7.69%105.262.94
12/141,3581,3761,3491,349-1.53%23,20086億1467万-6.06%107.573
12/131,3551,3931,3541,370+0.59%38,00087億4878万-4.93%109.243.05
12/121,3431,3791,3371,362+1.49%31,70086億9769万-5.81%108.613.03
12/111,4001,4001,3351,342-3.24%30,70085億6997万-7.51%107.012.99
12/101,4201,4201,3761,387-1.91%40,80088億5734万-4.67%110.63.09
12/071,4111,4271,3841,414-0.07%57,00090億2976万-2.95%112.753.15
12/061,4831,4981,4091,415+0.86%140,40090億3615万-2.95%112.833.15
12/051,4401,4411,4011,403-2.57%37,80089億5951万-3.77%111.873.13
12/041,4601,4611,4231,440-1.91%36,30091億9579万-1.17%114.833.21
12/031,4911,5151,4621,468-2%26,00093億7460万+1.03%117.063.27
11/301,4941,5041,4771,498-0.6%37,90095億6618万+3.38%119.453.34
11/291,5571,5601,4871,507-1.95%45,90096億2365万+4.22%120.173.36
11/281,4781,5401,4781,537+2.81%45,50098億1523万+6.44%122.563.42
11/271,4811,4961,4621,495+1.56%43,40095億4702万+3.53%119.213.33
11/261,4361,4781,4311,472+3.37%41,70094億15万+1.66%117.383.28
11/221,4011,4441,4011,424+0.78%21,70090億9362万-1.59%113.553.17
11/211,4001,4401,3881,413+0.64%23,90090億2337万-2.42%112.673.15
11/201,4091,4351,4021,404-2.97%20,40089億6590万-3.17%111.953.13
11/191,4191,4541,4161,447+0.49%11,60092億4050万-0.28%115.383.22
11/161,4781,4781,4201,440-0.76%29,30091億9579万-0.76%114.833.21
11/151,4171,4781,4171,451+0.28%15,60092億6604万0%115.73.23
11/141,4801,5101,4471,447-2.3%28,60092億4050万-0.34%115.383.22
11/131,4031,4871,3971,481+1.65%40,00094億5762万+1.86%118.093.3
11/121,4591,4901,4411,457-0.95%30,10093億436万+0.07%116.183.25
11/091,4961,4961,4601,471+0.2%20,40093億9376万+0.89%117.33.28
11/081,5381,5381,4621,468-2.39%28,00093億7460万+0.48%117.063.27
11/071,4901,5501,4581,504+1.48%62,80096億450万+2.87%119.933.35
11/061,4621,4931,4331,482+1.37%20,60094億6401万+1.3%118.173.3
11/051,4511,5031,4361,462+2.89%60,60093億3629万-0.27%116.583.26
11/021,4091,4511,4021,421-1.25%62,10090億7446万-3.14%113.313.17
11/011,3931,4421,3891,439+1.12%24,70091億8941万-2.11%114.753.21
10/311,4051,4301,3631,423+3.49%33,10090億8723万-3.46%113.473.17
10/301,3691,3841,3081,375+2.38%46,10087億8071万-6.97%109.643.06
10/291,3571,3811,3301,343-1.97%52,10085億7636万-9.5%107.092.99
10/261,4361,4391,3501,370-2.49%76,40087億4878万-8.05%109.243.05
10/251,4281,4621,4011,405-4.81%74,60089億7229万-6.08%112.033.13
10/241,5101,5371,4591,476-2.96%54,50094億2569万-1.6%117.73.29
10/231,5511,5721,4931,521-5.82%120,40097億1306万+1.4%121.283.39

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
最新1,797
2019/3/22
523,300114億7559万+23.68%
1,453

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)
2019/03/22 vs 2018/12/28
61%(1.61倍)
過去安値
320円(2002/11/19)
462%(5.62倍)
1,797円(3/22)