6247 日阪製作所

PBR

2024/01/19

2023/08/23～2024/01/19

株価＆PBRの推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
01/19	974	979	972	975	+0.41%	47,500	319億1448万	+4.28%	16.18	0.48
01/18	966	972	962	971	+1.15%	40,500	317億8354万	+3.85%	16.12	0.47
01/17	969	969	957	960	0%	63,000	314億2348万	+2.89%	15.93	0.47
01/16	969	969	959	960	-0.41%	36,600	314億2348万	+2.89%	15.93	0.47
01/15	953	970	953	964	+1.58%	61,100	315億5441万	+3.32%	16	0.47
01/12	956	959	947	949	-0.63%	56,700	310億6342万	+1.82%	15.75	0.46
01/11	959	960	954	955	+0.53%	47,800	312億5982万	+2.36%	15.85	0.47
01/10	942	952	941	950	+0.85%	42,100	310億9616万	+1.82%	15.77	0.46
01/09	940	945	938	942	+1.07%	54,300	308億3429万	+0.96%	15.64	0.46
01/05	938	938	929	932	+0.11%	85,200	305億696万	-0.11%	15.47	0.46
01/04	930	931	920	931	+0.87%	74,400	304億7423万	-0.43%	15.45	0.45
2023
12/29	922	930	918	923	+0.11%	50,700	302億1237万	-1.28%	15.32	0.45
12/28	920	922	912	922	+0.44%	35,200	301億7964万	-1.5%	15.3	0.45
12/27	910	918	908	918	+0.77%	51,200	300億4871万	-2.03%	15.24	0.45
12/26	906	914	905	911	+0.33%	38,500	298億1958万	-2.77%	15.12	0.45
12/25	915	915	903	908	+0.44%	55,600	297億2138万	-3.2%	15.07	0.44
12/22	893	904	890	904	+0.89%	86,700	295億9045万	-3.73%	15.01	0.44
12/21	904	905	892	896	-1.65%	116,300	293億2858万	-4.68%	14.87	0.44
12/20	924	925	911	911	-0.87%	88,100	298億1958万	-3.19%	15.12	0.45
12/19	921	924	914	919	-0.22%	95,100	300億8144万	-2.44%	15.25	0.45
12/18	925	925	915	921	-1.71%	92,300	301億4690万	-2.44%	15.29	0.45
12/15	935	938	930	937	+1.19%	68,900	306億7063万	-0.95%	15.55	0.46
12/14	945	950	924	926	-2.32%	116,200	303億1057万	-2.22%	15.37	0.45
12/13	954	955	946	948	-0.63%	27,300	310億3069万	0%	15.74	0.46
12/12	955	959	949	954	+0.21%	25,400	312億2709万	+0.42%	15.84	0.47
12/11	951	952	943	952	+1.06%	29,200	311億6162万	+0.11%	15.8	0.47
12/08	947	952	939	942	-1.46%	68,300	308億3429万	-1.05%	15.64	0.46
12/07	951	960	951	956	-0.21%	36,800	312億9255万	+0.31%	15.87	0.47
12/06	943	961	943	958	+1.7%	52,400	313億5802万	+0.63%	15.9	0.47
12/05	955	956	942	942	-1.36%	39,400	308億3429万	-0.95%	15.64	0.46
12/04	956	959	951	955	-0.83%	42,100	312億5982万	+0.42%	15.85	0.47
12/01	964	965	958	963	+0.63%	64,400	315億2168万	+1.37%	15.98	0.47
11/30	950	957	945	957	+0.63%	36,200	313億2528万	+0.84%	15.88	0.47
11/29	955	961	951	951	-0.73%	31,200	311億2889万	+0.32%	15.79	0.46
11/28	954	958	948	958	+1.05%	37,900	313億5802万	+1.05%	15.9	0.47
11/27	945	952	942	948	+0.11%	36,800	310億3069万	0%	15.74	0.46
11/24	941	947	939	947	+1.18%	31,600	309億9796万	-0.11%	15.72	0.46
11/22	935	942	935	936	+0.54%	25,900	306億3790万	-1.37%	15.54	0.46
11/21	934	936	925	931	+0.54%	58,800	304億7423万	-2%	15.45	0.45
11/20	936	940	925	926	-1.49%	52,300	303億1057万	-2.63%	15.37	0.45
11/17	925	941	925	940	+1.62%	62,000	307億6883万	-1.36%	15.6	0.46
11/16	937	937	921	925	-0.86%	62,700	302億7784万	-3.04%	15.35	0.45
11/15	937	941	916	933	+0.21%	119,000	305億3970万	-2.41%	15.49	0.46
11/14	966	975	912	931	-3.22%	204,200	304億7423万	-2.82%	15.45	0.45
11/13	971	971	960	962	-0.72%	46,600	314億8895万	+0.42%	15.97	0.47
11/10	965	971	961	969	0%	20,500	317億1808万	+1.25%	16.08	0.47
11/09	958	970	957	969	+1.15%	23,600	317億1808万	+1.47%	16.08	0.47
11/08	987	987	956	958	-2.74%	38,000	313億5802万	+0.42%	15.9	0.47
11/07	984	994	982	985	+0.1%	34,200	322億4180万	+3.25%	16.35	0.48
11/06	981	987	976	984	+1.76%	63,200	322億907万	+3.25%	16.33	0.48
11/02	970	974	957	967	+0.42%	40,300	316億5261万	+1.58%	16.05	0.47
11/01	949	965	945	963	+2.23%	66,000	315億2168万	+0.94%	15.98	0.47
10/31	931	943	924	942	+1.18%	67,800	308億3429万	-1.36%	15.64	0.46
10/30	941	941	931	931	-1.69%	190,500	304億7423万	-2.72%	15.45	0.45
10/27	944	948	937	947	+1.72%	42,100	309億9796万	-1.35%	15.72	0.46
10/26	935	944	927	931	-0.21%	36,600	304億7423万	-3.22%	15.45	0.45
10/25	955	957	932	933	-0.74%	73,400	305億3970万	-3.22%	15.49	0.46
10/24	948	948	921	940	-0.63%	66,000	307億6883万	-2.79%	15.6	0.46
10/23	956	962	946	946	-1.05%	39,000	309億6522万	-2.37%	15.7	0.46
10/20	950	961	950	956	+0.1%	28,100	312億9255万	-1.44%	15.87	0.47
10/19	955	960	953	955	-0.62%	20,800	312億5982万	-1.65%	15.85	0.47
10/18	965	968	955	961	+0.21%	26,100	314億5622万	-1.13%	15.95	0.47
10/17	967	971	957	959	+0.31%	34,000	313億9075万	-1.34%	15.92	0.47
10/16	965	972	953	956	-1.54%	38,400	312億9255万	-1.75%	15.87	0.47
10/13	972	979	967	971	-0.21%	47,700	317億8354万	-0.21%	16.12	0.47
10/12	985	985	966	973	-0.51%	40,200	318億4901万	-0.1%	16.15	0.48
10/11	979	987	974	978	+0.2%	140,700	320億1267万	+0.41%	16.23	0.48
10/10	962	981	962	976	+3.06%	144,200	319億4721万	+0.1%	16.2	0.48
10/06	943	949	938	947	+1.28%	126,900	309億9796万	-2.77%	15.72	0.46
10/05	930	938	924	935	+1.52%	140,300	306億516万	-4.1%	15.52	0.46
10/04	929	940	921	921	-2.13%	172,200	301億4690万	-5.54%	15.29	0.45
10/03	951	955	935	941	-1.47%	116,800	308億156万	-3.59%	15.62	0.46
10/02	957	971	953	955	-0.21%	100,300	312億5982万	-2.15%	15.85	0.47
09/29	971	975	954	957	-1.44%	76,000	313億2528万	-1.85%	15.88	0.47
09/28	971	981	969	971	-2.8%	70,700	317億8354万	-0.41%	16.12	0.47
09/27	991	999	981	999	+0.5%	64,100	327億6万	+2.67%	16.58	0.49
09/26	1,003	1,003	993	994	-0.5%	48,300	325億3640万	+2.47%	16.5	0.48
09/25	996	1,003	992	999	+0.91%	42,300	327億6万	+3.2%	16.58	0.49
09/22	990	995	984	990	-0.4%	48,300	324億547万	+2.59%	16.43	0.48
09/21	991	1,003	991	994	+0.1%	43,900	325億3640万	+3.33%	16.5	0.48
09/20	1,005	1,011	992	993	-1.29%	68,700	325億367万	+3.44%	16.48	0.48
09/19	986	1,006	981	1,006	+2.44%	76,800	329億2919万	+5.01%	16.7	0.49
09/15	984	986	981	982	+0.2%	93,700	321億4360万	+2.83%	16.3	0.48
09/14	978	982	972	980	+0.31%	86,300	320億7814万	+2.83%	16.27	0.48
09/13	984	986	974	977	-0.61%	65,100	319億7994万	+2.84%	16.22	0.48
09/12	975	985	975	983	+0.82%	50,800	321億7634万	+3.69%	16.32	0.48
09/11	967	979	967	975	+1.56%	83,300	319億1448万	+3.07%	16.18	0.47
09/08	958	965	952	960	-1.13%	174,100	314億2348万	+1.69%	15.93	0.47
09/07	979	983	969	971	-1.12%	126,600	317億8354万	+3.08%	16.12	0.47
09/06	989	989	982	982	-0.41%	58,100	321億4360万	+4.47%	16.3	0.48
09/05	985	986	978	986	-0.3%	62,600	322億7454万	+5.12%	16.37	0.48
09/04	978	990	976	989	+1.75%	68,200	323億7273万	+5.66%	16.42	0.48
09/01	962	975	957	972	+2.1%	100,200	318億1628万	+4.07%	16.13	0.47
08/31	952	957	950	952	+0.11%	63,700	311億6162万	+2.15%	15.8	0.46
08/30	947	953	943	951	+0.85%	50,400	311億2889万	+2.15%	15.79	0.46
08/29	935	945	935	943	+0.75%	157,400	308億6703万	+1.4%	15.65	0.46
08/28	936	941	933	936	+0.11%	46,400	306億3790万	+0.65%	15.54	0.46
08/25	935	943	933	935	-0.95%	41,600	306億516万	+0.54%	15.52	0.46
08/24	938	952	937	944	+0.64%	49,900	308億9976万	+1.61%	15.67	0.46
08/23	926	939	926	938	+1.3%	20,400	307億336万	+0.97%	15.57	0.46

6247 日阪製作所

PBR

2023/08/23～2024/01/19

株価＆PBRの推移

開示資料

決算

株式

チャート