6247 日阪製作所

6247
2024/09/18
時価
363億円
PER 予
19.59倍
2010年以降
7.8-67.53倍
(2010-2024年)
PBR
0.52倍
2010年以降
0.34-1.01倍
(2010-2024年)
配当 予
3.78%
ROE 予
2.65%
ROA 予
1.95%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
1,111
始値
1,125
高値
1,136
安値
1,109
終値 +0.81%
1,120
出来高 -7.83%
65,900

乖離率

株価(5日)
移動平均値
+1.17%
1,107
株価(25日)
移動平均値
+5.36%
1,063
出来高(5日)
移動平均値
-10.32%
73,480

2024/04/25~2024/09/19

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
2024
09/191,1251,1361,1091,120+0.81%65,900366億6073万+5.36%19.750.52
09/181,1221,1281,0991,111-0.54%71,500363億6614万+4.91%19.590.52
09/171,0951,1361,0951,117+2.1%123,200365億6253万+5.68%19.70.52
09/131,0831,0991,0821,094+0.18%54,700358億968万+3.89%19.290.51
09/121,0901,0991,0831,092+1.77%52,100357億4421万+4.3%19.260.51
09/111,0901,0941,0651,073-1.56%56,900351億2229万+2.98%18.920.5
09/101,0721,0991,0721,090+1.21%52,400356億7875万+4.91%19.220.51
09/091,0671,0921,0541,077+0.47%86,300352億5322万+4.36%18.990.5
09/061,0821,0851,0681,072-0.92%44,200350億8956万+4.28%18.90.5
09/051,0601,0971,0511,082+2.08%54,500354億1688万+5.36%19.080.51
09/041,0691,0711,0521,060-1.58%71,100346億9676万+3.21%18.690.5
09/031,0701,0851,0701,077+0.65%36,900352億5322万+4.87%18.990.5
09/021,0711,0851,0701,0700%38,500350億2409万+4.29%18.870.5
08/301,0581,0751,0581,070+1.13%36,500350億2409万+4.39%18.870.5
08/291,0501,0591,0491,058+0.09%29,700346億3130万+3.42%18.660.5
08/281,0471,0571,0341,057+0.28%39,500345億9856万+3.22%18.640.49
08/271,0491,0671,0461,054+0.48%50,400345億37万+2.93%18.590.49
08/261,0311,0501,0311,049+2.64%108,600343億3670万+2.34%18.50.49
08/231,0301,0301,0141,022-0.78%40,500334億5292万-0.49%18.020.48
08/221,0211,0341,0141,030+1.58%71,300337億1478万+0.1%18.160.48
08/211,0161,0201,0061,014-1.17%15,100331億9105万-1.65%17.880.47
08/201,0281,0281,0221,026+1.28%18,000335億8385万-0.68%18.090.48
08/191,0311,0311,0071,013-1.46%38,200331億5832万-2.03%17.860.47
08/161,0301,0351,0261,0280%47,400336億4931万-0.77%18.130.48
08/151,0301,0321,0201,028+0.78%45,900336億4931万-0.77%18.130.48
08/141,0411,0411,0171,020-2.58%40,000333億8745万-1.64%17.990.48
08/131,0281,0521,0191,047+3.05%71,400342億7124万+0.96%18.460.49
08/099831,0219501,016+6.95%171,400332億5652万-2.03%17.920.48
08/08960968950950-2.06%46,100310億9616万-8.57%16.750.44
08/07975996962970-2.22%81,900317億5081万-7%17.110.45
08/06960992951992+7.83%137,400324億7093万-5.16%17.490.46
08/05971975874920-6.69%213,100301億1417万-12.3%16.220.43
08/021,0251,030986986-5.19%98,500322億7454万-6.54%17.390.46
08/011,0771,0771,0361,040-4.59%47,500340億4211万-1.61%18.340.49
07/311,0521,0911,0471,090+3.61%72,800356億7875万+3.02%19.220.51
07/301,0521,0541,0421,0520%43,900344億3490万-0.47%18.550.49
07/291,0501,0551,0451,052+1.45%32,600344億3490万-0.57%18.550.49
07/261,0431,0491,0301,037+0.39%59,100339億4391万-1.98%18.290.49
07/251,0581,0581,0331,033-2.91%61,400338億1298万-2.36%18.220.48
07/241,0711,0841,0581,064-0.28%58,800348億2769万+0.47%18.760.5
07/231,0811,0831,0671,067-1.3%22,900349億2589万+0.85%18.820.5
07/221,0911,0941,0761,081-0.92%50,100353億8415万+2.37%19.060.51
07/191,0731,0911,0731,091+1.77%61,100357億1148万+3.41%19.240.51
07/181,0721,0861,0671,072-1.29%79,500350億8956万+1.9%18.90.5
07/171,0611,0861,0611,086+2.45%83,900355億4782万+3.33%19.150.51
07/161,0691,0701,0571,060+0.47%30,200346億9676万+1.05%18.690.5
07/121,0591,0681,0491,055-0.57%32,200345億3310万+0.57%18.60.49
07/111,0491,0651,0411,061+2.51%63,000347億2950万+1.34%18.710.5
07/101,0381,0411,0331,035-0.29%38,800338億7844万-0.96%18.250.48
07/091,0321,0441,0321,038+0.78%34,100339億7664万-0.57%18.30.49
07/081,0531,0531,0301,030-1.15%25,700337億1478万-1.34%18.160.48
07/051,0701,0701,0421,042-2.43%62,800341億757万-0.19%18.370.49
07/041,0681,0681,0571,068+1.14%38,400349億5863万+2.4%18.830.5
07/031,0591,0601,0491,056+0.48%24,800345億6583万+1.44%18.620.49
07/021,0651,0651,0511,051-0.76%32,600344億217万+1.15%18.530.49
07/011,0651,0661,0571,059-0.09%29,400346億6403万+1.92%18.670.5
06/281,0601,0661,0471,060+0.66%55,000346億9676万+2.12%18.690.5
06/271,0611,0621,0461,053-0.85%33,100344億6763万+1.64%18.570.49
06/261,0601,0651,0471,062-0.47%41,200347億6223万+2.61%18.730.5
06/251,0751,0751,0611,067+0.19%65,600349億2589万+3.29%18.820.5
06/241,0571,0661,0551,065+1.72%49,300348億6043万+3.2%18.780.5
06/211,0461,0581,0411,047+0.1%55,000342億7124万+1.65%18.460.49
06/201,0561,0591,0411,046-0.95%32,900342億3850万+1.65%18.450.49
06/191,0471,0601,0471,056+0.76%34,600345億6583万+2.62%18.620.49
06/181,0301,0491,0301,048+2.44%34,800343億397万+2.04%18.480.49
06/171,0361,0401,0121,023-0.87%39,200334億8565万-0.39%18.040.48
06/141,0241,0371,0241,032+1.08%50,800337億8024万+0.29%18.20.48
06/131,0501,0521,0151,021-2.58%62,900334億2018万-0.97%180.48
06/121,0471,0561,0411,048+0.1%46,900343億397万+1.45%18.480.49
06/111,0501,0601,0421,047+0.19%65,000342億7124万+1.36%18.460.49
06/101,0231,0481,0211,045+2.85%56,400342億577万+1.16%18.430.49
06/071,0241,0281,0101,016+0.79%77,900332億5652万-1.74%17.920.48
06/061,0151,0171,0061,008-0.4%35,700329億9466万-2.8%17.780.47
06/051,0241,0241,0061,012-1.65%44,500331億2559万-2.6%17.850.47
06/041,0321,0391,0281,029-0.77%31,800336億8205万-1.15%18.150.48
06/031,0351,0421,0321,037+0.97%43,700339億4391万-0.48%18.290.49
05/311,0211,0321,0181,027+1.08%33,500336億1658万-1.44%18.110.48
05/301,0071,0191,0011,016+0.59%22,500332億5652万-2.59%17.920.48
05/291,0221,0241,0071,010-1.85%24,100330億6012万-3.26%17.810.47
05/281,0391,0391,0251,029-0.96%32,800336億8205万-1.44%18.150.48
05/271,0391,0391,0301,039+0.97%23,200340億937万-0.57%18.320.49
05/241,0191,0331,0131,029+0.68%26,700336億8205万-1.63%18.150.48
05/231,0151,0271,0081,022+0.79%33,800334億5292万-2.39%18.020.48
05/221,0231,0261,0141,014-0.88%30,300331億9105万-3.43%17.880.47
05/211,0331,0341,0181,023-0.97%33,500334億8565万-2.76%18.040.48
05/201,0241,0391,0241,033+0.88%39,400338億1298万-2.09%18.220.48
05/171,0231,0281,0121,024-0.19%21,700335億1838万-3.03%18.060.48
05/161,0301,0301,0091,026+0.2%71,100335億8385万-2.84%18.090.48
05/151,0621,0831,0041,024-2.57%124,700335億1838万-3.03%18.060.48
05/141,0631,0651,0441,051-1.68%42,200344億217万-0.38%18.530.49
05/131,0701,0721,0581,069-0.09%28,300349億9136万+1.42%18.850.5
05/101,0701,0751,0611,070+0.28%25,500350億2409万+1.81%18.870.5
05/091,0481,0691,0481,067+1.81%31,600349億2589万+1.72%18.820.5
05/081,0571,0621,0461,048-1.23%24,700343億397万+0.19%18.480.49
05/071,0691,0691,0591,061-0.75%18,100347億2950万+1.53%18.710.5
05/021,0771,0781,0661,069-0.65%14,100349億9136万+2.49%18.850.5
05/011,0721,0761,0641,076-0.28%22,600352億2049万+3.16%18.970.5
04/301,0601,0811,0531,079+2.37%43,400353億1869万+3.65%19.030.5
04/261,0461,0541,0391,054+0.67%29,700345億37万+1.44%18.590.49
04/251,0541,0541,0431,047-0.57%23,700342億7124万+0.87%18.460.49

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
3,000
10/10
1,281
2/20
629,000
2/28
--+21.42%
3/28
-24.52%
1/15
2009年
3月期
2,525
8/18
682
2/24

2/23
526,000
1/30
--+28.42%
6/5
-45.2%
10/8
2010年
3月期
1,250
6/11
790
12/10
382,000
8/5
--+16.68%
5/28
-16.71%
7/13
2011年
3月期
1,260
1/17
760
3/17
445,000
5/31
412億4332万248億7692万+14.55%
1/14
-28.46%
3/15
2012年
3月期
1,148
7/26

7/22
780
10/5
493,000
6/21
375億7725万255億3158万+19.42%
6/23
-14.12%
8/19
2013年
3月期
950
3/7
517
9/6
353,000
11/2
310億9616万169億2285万+18.42%
11/30
-15.48%
6/4
2014年
3月期
1,085
1/20
782
6/7
251,000
11/11
355億1508万255億9704万+11.33%
5/20
-13.05%
6/7
2015年
3月期
1,100
3/31
847
8/8
268,000
4/2
360億608万277億2468万+9.11%
9/19
-9.37%
10/17
2016年
3月期
1,225
8/5
702
2/12
113,400
6/9
400億9768万229億7842万+10.16%
11/19
-15.83%
8/25
2017年
3月期
985
3/28
734
6/24
137,500
10/28
322億4180万240億2587万+9.05%
9/29
-12.26%
6/24
2018年
3月期
1,266
12/18
886
4/10
131,400
1/16
414億3972万290億126万+9.73%
11/16
-9.21%
2/15
2019年
3月期
1,253
9/26
726
12/25
233,300
10/30
410億1419万237億6401万+10.1%
9/26
-20.47%
12/25
2020年
3月期
1,045
1/7

12/20
620
3/13
95,500
10/24
342億577万202億9433万+9.56%
9/11
-24.31%
3/13
2021年
3月期
968
10/22
670
4/3
405,700
11/30
316億8535万219億3097万+11.86%
9/28
-8.65%
11/19
2022年
3月期
946
9/17
752
3/8
159,600
3/29
309億6522万246億1506万+9.6%
9/13
-6.78%
3/8
2023年
3月期
997
3/7
741
5/13

4/27
308,000
10/28
326億3460万242億5500万+10.95%
2/27
-6.76%
6/29
2024年
3月期
1,077
3/8
860
6/1
204,200
11/14
352億5322万281億5020万+6.4%
3/8
-5.56%
10/4
最新1,120
2024/9/19
65,900366億6073万+5.36%
1,063

年間値上がり率

1986/12/27 vs 1985/12/28
-54%(0.46倍)
1987/12/28 vs 1986/12/27
20%(1.2倍)
1988/12/28 vs 1987/12/28
7%(1.07倍)
1989/12/29 vs 1988/12/28
123%(2.23倍)
1990/12/28 vs 1989/12/29
-22%(0.78倍)
1991/12/30 vs 1990/12/28
-26%(0.74倍)
1992/12/30 vs 1991/12/30
-11%(0.89倍)
1993/12/30 vs 1992/12/30
-4%(0.96倍)
1994/12/30 vs 1993/12/30
16%(1.16倍)
1995/12/29 vs 1994/12/30
13%(1.13倍)
1996/12/30 vs 1995/12/29
-41%(0.59倍)
1997/12/30 vs 1996/12/30
-25%(0.75倍)
1998/12/30 vs 1997/12/30
-33%(0.67倍)
1999/12/30 vs 1998/12/30
-4%(0.96倍)
2000/12/29 vs 1999/12/30
0%(1倍)
2001/12/28 vs 2000/12/29
8%(1.08倍)
2002/12/30 vs 2001/12/28
-9%(0.91倍)
2003/12/30 vs 2002/12/30
36%(1.36倍)
2004/12/30 vs 2003/12/30
76%(1.76倍)
2005/12/30 vs 2004/12/30
101%(2.01倍)
2006/12/29 vs 2005/12/30
2%(1.02倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/30 vs 2007/12/28
-40%(0.6倍)
2009/12/30 vs 2008/12/30
-22%(0.78倍)
2010/12/30 vs 2009/12/30
16%(1.16倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
-16%(0.84倍)
2013/12/30 vs 2012/12/28
39%(1.39倍)
2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
-1%(0.99倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
36%(1.36倍)
2018/12/28 vs 2017/12/29
-31%(0.69倍)
2019/12/30 vs 2018/12/28
23%(1.23倍)
2020/12/30 vs 2019/12/30
-16%(0.84倍)
2021/12/30 vs 2020/12/30
2%(1.02倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
13%(1.13倍)
2024/09/19 vs 2023/12/29
21%(1.21倍)
過去安値
375円(2002/12/19)
199%(2.99倍)
1,120円(9/19)