6208 石川製作所

6208
2025/06/13
時価
97億円
PER 予
22.04倍
2010年以降
8.75-586.04倍
(2010-2025年)
PBR
1.8倍
2010年以降
1.3-8.36倍
(2010-2025年)
配当 予
0.99%
ROE 予
8.17%
ROA 予
2.11%
資料
Link
CSV,JSON

株価チャート

株価

6/13

前日 (6/12)
1,414
始値
1,416
高値
1,557
安値
1,416
終値 +7.5%
1,520
出来高 +999.99%
571,800

乖離率

株価(5日)
移動平均値
+6.37%
1,429
株価(25日)
移動平均値
+7.42%
1,415
出来高(5日)
移動平均値
+277.08%
151,640

2025/01/17~2025/06/13

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
06/131,4161,5571,4161,520+7.5%571,80097億667万+7.42%22.041.8
06/121,3931,4251,3931,414+1.51%38,00090億2976万+0.21%20.51.67
06/111,4061,4061,3751,393-0.85%44,90088億9565万-1.28%20.191.65
06/101,4121,4201,3991,405-0.43%40,30089億7229万-0.43%20.371.66
06/091,4271,4331,3971,411-0.35%63,20090億1060万+0.07%20.461.67
06/061,4251,4501,4161,416-0.63%69,20090億4253万+0.5%20.531.68
06/051,5001,5071,4251,425-4.68%126,90091億1万+1.14%20.661.69
06/041,4701,4981,4661,495+1.77%102,20095億4702万+6.18%21.671.77
06/031,4501,4971,4401,469+1.73%171,30093億8099万+4.56%21.31.74
06/021,4491,4611,4361,444-0.35%37,80092億2134万+3.07%20.931.71
05/301,4561,4751,4371,449-1.43%59,90092億5327万+3.72%21.011.72
05/291,4661,4751,4421,470+0.41%69,20093億8737万+5.53%21.311.74
05/281,4701,4781,4541,464+0.62%132,80093億4906万+5.55%21.221.73
05/271,4251,4641,4231,455+2.11%147,10092億9158万+5.21%21.091.72
05/261,4151,4301,4151,425+0.71%84,10091億1万+3.34%20.661.69
05/231,4221,4291,3961,415+0.35%156,70090億3615万+2.98%20.511.68
05/221,4061,4111,3631,410+0.57%123,80090億422万+2.92%20.441.67
05/211,3561,4051,3481,402+3.39%132,40089億5313万+2.64%20.331.66
05/201,3471,3881,3351,356+0.67%133,60086億5937万-0.51%19.661.61
05/191,3391,3501,3211,347+0.6%75,10086億190万-0.88%19.531.6
05/161,3211,3501,3131,339+1.21%88,50085億5081万-1.03%19.411.59
05/151,3511,3511,3161,323-2.51%70,60084億4864万-1.85%19.181.57
05/141,3651,3701,3511,357-1.31%65,50086億6576万+1.27%19.671.61
05/131,4041,4041,3641,375-1.65%117,30087億8071万+3.07%19.931.63
05/121,3901,4241,3811,398-1.06%144,80089億2758万+5.03%20.271.66
05/091,4231,4341,3721,413-0.49%271,90090億2337万+6.4%20.481.67
05/081,4021,4201,3831,420+1.94%98,50090億6808万+7.25%20.591.68
05/071,3801,3971,3801,393+0.8%37,10088億9565万+5.45%20.191.65
05/021,3771,3891,3631,382-0.14%57,60088億2541万+4.62%20.041.64
05/011,4051,4161,3681,384-2.26%85,40088億3818万+4.69%20.061.64
04/301,4351,4371,3921,416+0.43%73,90090億4253万+6.95%20.531.68
04/281,4021,4191,3901,410+0.86%87,50090億422万+6.5%20.441.67
04/251,3711,4221,3711,398+1.97%87,80089億2758万+5.51%20.271.66
04/241,3701,3981,3661,371+0.59%69,90087億5516万+3.32%19.881.62
04/231,3611,3691,3501,363+1.64%55,80087億407万+2.4%19.761.61
04/221,3211,3481,3131,341+1.59%53,20085億6358万+0.6%19.441.59
04/211,3451,3641,3191,320-2.8%70,00084億2948万-1.35%19.141.56
04/181,3401,3691,3181,358+0.67%68,30086億7214万+1.27%19.691.61
04/171,3151,3811,3151,349+2.59%156,00086億1467万+0.52%19.561.6
04/161,3131,3251,2911,315+0.23%58,50083億9755万-2.23%19.061.56
04/151,3091,3311,3021,312+0.46%50,10083億7839万-2.53%19.021.55
04/141,3311,3361,3061,306-1.14%95,60083億4007万-3.26%18.931.55
04/111,2671,3211,2341,321+4.26%165,70084億3586万-2.51%19.151.56
04/101,2801,2831,2501,267+7.19%104,90080億9102万-6.77%18.371.5
04/091,1901,1991,1521,182-3.11%157,00075億4821万-13.22%17.141.4
04/081,1931,2431,1871,220+9.22%105,10077億9088万-10.88%17.691.45
04/071,1021,1651,0901,117-8.37%217,00071億3313万-18.59%16.191.32
04/041,2861,2991,1951,219-6.16%228,20077億8449万-11.54%17.671.44
04/031,2801,3171,2801,299-2.04%99,00082億9537万-5.94%18.831.54
04/021,3121,3371,2951,326+0.45%86,10084億6779万-3.98%19.221.57
04/011,3501,3561,3101,320-0.75%68,00084億2948万-4.21%19.141.56
03/311,3711,3721,3301,330-4.8%126,20084億9334万-3.41%20.061.58
03/281,4041,4481,3961,397-1.62%50,70089億2120万+1.6%21.071.65
03/271,4051,4251,3951,420+0.35%50,90090億6808万+3.5%21.411.68
03/261,4371,4401,4111,415-0.56%51,20090億3615万+3.44%21.341.68
03/251,4231,4551,4231,423-0.42%58,90090億8723万+4.25%21.461.69
03/241,4481,4491,4211,429-1.18%61,80091億2555万+5.07%21.551.69
03/211,5021,5051,4461,446-1.97%105,70092億3411万+6.56%21.811.71
03/191,4241,5101,4201,475+3.73%187,90094億1930万+8.78%22.241.75
03/181,4841,4991,4201,422-2.2%178,80090億8085万+5.02%21.441.68
03/171,4161,4661,4161,454+3.93%166,20092億8520万+7.54%21.931.72
03/141,3961,4171,3921,399+0.21%45,50089億3397万+3.71%21.11.66
03/131,4131,4211,3851,396-0.64%68,30089億1481万+3.64%21.051.65
03/121,3491,4101,3441,405+3.38%121,90089億7229万+4.38%21.191.66
03/111,3451,3711,3221,359-2.65%147,80086億7853万+1.12%20.491.61
03/101,4701,4901,3951,396-2.1%160,00089億1481万+3.79%21.051.65
03/071,4371,4811,4081,426-0.56%300,70091億639万+6.1%21.51.69
03/061,3641,4901,3601,434+6.22%481,70091億5748万+6.78%21.621.7
03/051,3441,3951,3191,350+0.9%174,20086億2106万+0.6%20.361.6
03/041,2891,3421,2841,338+2.69%102,70085億4443万-0.45%20.181.58
03/031,2801,3171,2801,303+2.92%53,80083億2092万-3.19%19.651.54
02/281,2851,2921,2601,266-2.76%51,60080億8464万-6.22%19.091.5
02/271,2851,3171,2851,302+1.32%47,20083億1453万-3.91%19.631.54
02/261,2701,2871,2551,285+1.18%42,90082億597万-5.31%19.381.52
02/251,2611,2841,2581,270-0.63%54,00081億1018万-6.75%19.151.5
02/211,2911,2921,2751,278-1.01%53,10081億6127万-6.24%19.271.51
02/201,3301,3301,2881,291-2.93%109,30082億4428万-5.35%19.471.53
02/191,3181,3331,3131,330+0.76%50,20084億9334万-2.56%20.061.58
02/181,3241,3401,3131,320+0.08%59,40084億2948万-3.37%19.911.56
02/171,3151,3221,3011,319+0.15%88,80084億2309万-3.58%19.891.56
02/141,3531,3551,3051,317-2.59%156,60084億1032万-3.87%19.861.56
02/131,4011,4011,3261,352-4.72%334,70086億3383万-1.53%20.391.6
02/121,4111,4221,4061,419+0.85%150,70090億6169万+3.28%21.41.68
02/101,3941,4071,3681,407+1.37%126,00089億8506万+2.48%21.221.67
02/071,3761,3891,3711,388+0.95%36,60088億6372万+1.17%20.931.64
02/061,3521,3861,3521,375+1.1%54,80087億8071万+0.29%20.731.63
02/051,3691,3691,3411,3600%46,80086億8492万-0.66%20.511.61
02/041,3721,3801,3571,360+0.74%35,60086億8492万-0.66%20.511.61
02/031,3921,3921,3501,350-3.16%81,40086億2106万-1.32%20.361.6
01/311,3731,3961,3671,394+1.53%61,40089億204万+1.9%21.021.65
01/301,3871,4101,3631,373-2.35%168,60087億6793万+0.59%20.71.63
01/291,3981,4281,3931,406+1.15%75,70089億7867万+3.08%21.21.67
01/281,3891,4051,3671,390-0.43%51,20088億7650万+2.06%20.961.65
01/271,4081,4211,3961,3960%102,80089億1481万+2.57%21.051.65
01/241,4141,4141,3811,396-1.27%75,40089億1481万+2.72%21.051.65
01/231,3841,4151,3741,414+2.24%79,60090億2976万+4.12%21.321.67
01/221,3581,4091,3561,383+2.07%113,10088億3179万+1.84%20.861.64
01/211,3941,3941,3381,355-2.87%110,70086億5299万-0.22%20.431.61
01/201,3331,4031,3301,395+7.06%182,00089億843万+2.65%21.041.65
01/171,2841,3031,2731,303-0.46%80,70083億2092万-4.12%19.651.54

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
1,640
164
7/18
560
56
1/22
1,704,100
17,041,000
7/18
--+15.49%
2/25
-25.74%
1/22
2009年
3月期
1,030
103
6/24

103
6/12
380
38
10/10

38
10/8
827,900
8,279,000
12/19
--+36.23%
3/27
-33.85%
10/8
2010年
3月期
880
88
6/10
450
45
11/25

45
11/24
1,007,900
10,079,000
5/25
--+74.81%
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+25.3%
11/24
-42.04%
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+31.2%
12/20
-12.55%
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+74.06%
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
-19.13%
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+7.77%
6/16
-9.78%
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+13.77%
3/15
-24.41%
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+97.43%
4/12
-11.7%
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+59.48%
10/5
-26.84%
3/12
2019年
3月期
2,520
5/25
966
12/25
2,334,500
3/15
160億9264万61億6884万+61.78%
3/11
-28.52%
12/25
2020年
3月期
2,573
1/8
965
3/13
3,302,200
1/8
164億3110万61億6246万+35.42%
1/8
-24.42%
3/13
2021年
3月期
2,063
12/15
1,102
4/6
2,379,500
6/17
131億7426万70億3734万+17.36%
6/17
-10%
7/2
2022年
3月期
1,937
2/24
1,293
1/19
4,783,300
1/25
123億6962万82億5706万+28.1%
2/24
-9.69%
12/2
2023年
3月期
1,894
6/15
1,302
3/20
846,200
12/20
120億9503万83億1453万+26.23%
6/8
-11.64%
7/12
2024年
3月期
1,480
4/21
1,002
12/21
287,500
6/2
94億5123万63億9874万+15.1%
3/13
-12.69%
12/18
2025年
3月期
2,147
7/17
1,222
8/5
780,400
5/10
137億1068万78億365万+20.36%
5/10
-31.08%
8/5
最新1,520
2025/6/13
571,80097億667万+7.42%
1,415

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)
2019/12/30 vs 2018/12/28
59%(1.59倍)
2020/12/30 vs 2019/12/30
10%(1.1倍)
2021/12/30 vs 2020/12/30
-29%(0.71倍)
2022/12/30 vs 2021/12/30
9%(1.09倍)
2023/12/29 vs 2022/12/30
-27%(0.73倍)
2024/12/30 vs 2023/12/29
24%(1.24倍)
2025/06/13 vs 2024/12/30
10%(1.1倍)
過去安値
320円(2002/11/19)
375%(4.75倍)
1,520円(6/13)