6248 横田製作所

6248
2020/02/19
時価
20億円
PER 予
10.77倍
2014年以降
9.02-38.04倍
(2014-2019年)
PBR
0.94倍
2014年以降
0.82-3.14倍
(2014-2019年)
配当 予
3.24%
ROE 予
8.71%
ROA 予
7.39%
資料
Link
CSV,JSON

株価チャート

株価

2/20

前日 (2/19)
1,081
始値
1,070
高値
1,092
安値
1,066
終値 +1.02%
1,092
出来高 -88.89%
400

乖離率

株価(5日)
移動平均値
+2.54%
1,065
株価(25日)
移動平均値
+0.28%
1,089
出来高(5日)
移動平均値
-83.61%
2,440

2019/09/17~2020/02/20

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
2020
02/201,0701,0921,0661,092+1.02%40020億4586万+0.28%10.880.95
02/191,0321,0811,0321,081+4.75%3,60020億2525万-0.73%10.770.94
02/181,0501,0511,0321,032-2.09%4,60019億3345万-5.32%10.280.9
02/171,0651,0691,0541,054-1.03%1,30019億7466万-3.48%10.50.92
02/141,0751,0951,0651,065-0.93%2,30019億9527万-2.74%10.610.92
02/131,0571,1001,0461,075+1.13%8,30020億1401万-2.01%10.710.93
02/121,0251,0881,0251,063-2.3%20,20019億9153万-3.19%10.590.92
02/101,0881,0881,0881,0880%10020億3836万-1.09%10.840.94
02/071,0811,0881,0451,088-1.36%5,80020億3836万-1.18%10.840.94
02/061,1001,1031,1001,103+0.18%1,10020億6647万+0.09%10.990.96
02/051,1001,1011,1001,101+0.09%70020億6272万-0.09%10.970.96
02/041,1001,1001,1001,100+0.55%50020億6085万-0.18%10.960.95
02/031,0801,0941,0801,094+0.18%90020億4960万-0.73%10.90.95
01/311,0911,1001,0911,092+0.09%1,30020億4586万-0.91%10.880.95
01/301,1041,1041,0811,091-1.18%2,60020億4398万-1%10.870.95
01/291,0901,1131,0901,104+1.66%90020億6834万+0.18%110.96
01/281,1001,1001,0861,086-1.45%5,30020億3462万-1.45%10.820.94
01/271,0991,1031,0991,102+0.09%1,30020億6459万0%10.980.96
01/241,1071,1071,1011,101-0.54%90020億6272万-0.09%10.970.96
01/231,1031,1101,1031,107-0.45%2,00020億7396万+0.54%11.030.96
01/221,1181,1251,1121,112-0.89%1,30020億8333万+1.09%11.080.97
01/211,1021,1221,1021,122+1.81%40021億206万+2.09%11.180.97
01/201,0891,1181,0891,102+1.29%1,80020億6459万+0.46%10.980.96
01/171,0951,0991,0841,088-0.18%1,90020億3836万-0.73%10.840.94
01/161,0861,0911,0861,090+0.83%1,90020億4211万-0.55%10.860.95
01/151,0911,1001,0801,081-1.73%3,30020億2525万-1.28%10.770.94
01/141,1031,1041,1001,100-0.27%1,30020億6085万+0.46%10.960.95
01/101,1131,1141,1031,103-0.9%1,30020億6647万+0.73%10.990.96
01/091,1101,1201,1101,1130%1,50020億8520万+1.64%11.090.97
01/081,1101,1251,0951,113-0.27%2,10020億8520万+1.74%11.090.97
01/071,1011,1191,1011,116+0.72%70020億9082万+2.1%11.120.97
01/061,0991,1081,0991,108-0.98%20020億7583万+1.47%11.040.96
2019
12/301,1051,1201,1001,119+1.27%2,50020億9644万+2.47%11.150.97
12/271,1021,1051,0961,105+0.55%1,30020億7021万+1.28%11.010.96
12/261,1041,1041,0991,099+0.09%1,00020億5897万+0.83%10.950.95
12/251,0981,0981,0981,0980%1,50020億5710万+0.83%10.940.95
12/241,0981,1061,0961,0980%70020億5710万+0.83%10.940.95
12/231,0921,0981,0921,098+0.55%30020億5710万+0.92%10.940.95
12/201,1071,1071,0921,0920%40020億4586万+0.46%10.880.95
12/191,0931,0951,0741,092-0.82%1,40020億4586万+0.55%10.880.95
12/181,0951,1011,0931,101+0.92%60020億6272万+1.47%10.970.96
12/161,1101,1101,0911,091-0.55%1,60020億4398万+0.65%10.870.95
12/131,0901,0991,0901,097+0.55%1,10020億5522万+1.39%10.930.95
12/121,0801,0911,0791,091+1.21%80020億4398万+0.93%10.870.95
12/111,0781,0781,0781,078-0.09%10020億1963万-0.09%10.740.94
12/101,0791,0791,0791,0790%10020億2150万0%10.750.94
12/091,0811,0811,0791,079-0.09%60020億2150万+0.09%10.750.94
12/061,0801,0801,0801,080+0.09%30020億2338万+0.28%10.760.94
12/051,0711,0881,0711,079+1.41%50020億2150万+0.37%10.750.94
12/041,0601,0681,0431,064-2.39%5,00019億9340万-0.93%10.60.92
12/031,1031,1031,0861,090-1.18%1,20020億4211万+1.58%10.860.95
12/021,0861,1111,0861,103+0.82%1,60020億6647万+2.89%10.990.96
11/291,1041,1041,0861,094+0.92%2,00020億4960万+2.24%10.90.95
11/281,0861,0951,0841,084-1.09%70020億3087万+1.5%10.80.94
11/271,0861,1011,0861,096+0.46%50020億5335万+2.72%10.920.95
11/261,0911,0981,0851,091-0.73%1,20020億4398万+2.35%10.870.95
11/251,0851,0991,0851,099+1.29%80020億5897万+3.19%10.950.95
11/221,0871,0891,0851,085-0.18%90020億3274万+1.88%10.810.94
11/211,0951,0951,0711,087+0.37%90020億3649万+2.07%10.830.94
11/201,0811,0831,0811,0830%20020億2900万+1.88%10.790.94
11/191,0941,0941,0751,083+0.28%70020億2900万+2.07%10.790.94
11/181,0801,0911,0651,080-0.83%1,70020億2338万+2.18%10.760.94
11/151,1001,1001,0711,089+2.64%12,40020億4024万+3.32%10.850.95
11/141,0541,0661,0541,061+0.19%60019億8778万+1.05%10.570.92
11/131,0751,0751,0551,059-1.4%70019億8403万+1.05%10.550.92
11/121,0601,0741,0601,074+1.7%60020億1213万+2.68%10.70.93
11/111,0601,0601,0561,056-0.47%60019億7841万+1.15%10.520.92
11/081,0721,0761,0611,061+0.95%2,80019億8778万+1.82%10.570.92
11/071,0761,0761,0411,051-0.85%2,20019億6904万+0.96%10.470.91
11/061,0571,0601,0461,060+0.28%70019億8591万+2.02%10.560.92
11/051,0501,0571,0471,057+0.67%2,70019億8028万+1.93%10.530.92
11/011,0801,0801,0501,050-0.1%1,40019億6717万+1.55%10.460.91
10/311,0631,0631,0501,0510%1,00019億6904万+1.84%10.470.91
10/291,0461,0621,0371,051+2.04%90019億6904万+2.04%10.470.91
10/281,0561,0561,0251,030-2.92%1,80019億2970万+0.19%10.260.89
10/251,0501,0611,0501,061+1.05%2,00019億8778万+3.21%10.570.92
10/241,0551,0661,0491,0500%2,80019億6717万+2.44%10.460.91
10/231,0571,0581,0501,050-0.66%1,30019億6717万+2.54%10.460.91
10/211,0701,0721,0571,057-1.21%2,20019億8028万+3.42%10.530.92
10/181,0701,0731,0611,070-0.74%3,90020億464万+4.9%10.660.93
10/171,0961,0961,0721,078-0.92%3,00020億1963万+6%10.740.94
10/161,0941,0971,0681,088+0.18%1,80020億3836万+7.3%10.840.94
10/151,0561,0971,0501,086+3.43%5,10020億3462万+7.52%10.820.94
10/111,0101,0531,0101,050+3.75%5,60019億6717万+4.27%10.460.91
10/101,0171,0181,0011,012+1.1%7,80018億9598万+0.7%10.080.88
10/099921,0109921,001+0.1%2,60018億7537万-0.4%9.970.87
10/081,0031,0059961,000+1.21%5,00018億7350万-0.5%9.960.87
10/071,0181,018988988-1.89%1,10018億5101万-1.69%9.850.86
10/041,0071,0071,0071,007-0.1%10018億8661万+0.1%10.030.87
10/031,0181,0189801,008-0.98%4,30018億8848万+0.1%10.040.88
10/029991,0269991,018+0.79%80019億722万+1.09%10.140.88
10/011,0301,0301,0001,010-1.94%1,70018億9223万+0.4%10.060.88
09/301,0031,0321,0031,030+1.98%70019億2970万+2.28%10.260.91
09/261,0001,0109991,010+0.8%60018億9223万+0.3%10.060.89
09/251,0011,0031,0011,002+0.8%2,50018億7724万-0.69%9.980.88
09/241,0091,009987994-1.09%2,30018億6225万-1.58%9.910.87
09/201,0051,0051,0051,005+0.4%10018億8286万-0.69%10.010.88
09/191,0021,0021,0011,001-0.1%1,40018億7537万-1.28%9.970.88
09/181,0021,0199901,002-0.79%2,40018億7724万-1.28%9.980.88
09/171,0311,0311,0101,0100%20018億9223万-0.69%10.060.89

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
2014年
3月期
2,573
6/14
801
9/2
3,329,200
6/14
41億1680万12億8160万+53.52%
9/24
-15.22%
8/15
2015年
3月期
2,255
9/3
800
5/14
610,400
8/28
42億2474万14億9880万+82.02%
9/1
-20.38%
10/2
2016年
3月期
1,250
5/26
803
2/12
43,800
8/31
23億4187万15億442万+8.22%
5/26
-12.97%
8/25
2017年
3月期
1,160
3/21
815
9/14
34,500
2/6
21億7326万15億2690万+12.06%
2/6
-8.05%
4/13
2018年
3月期
1,200
1/29

1/26

他2件
980
4/13
27,700
12/19
22億4820万18億3603万+7.11%
4/26
-7%
2/9
2019年
3月期
1,150
12/17
975
12/26
7,600
12/26
21億5452万18億2666万+2.48%
5/27
-6.28%
3/28
最新1,092
2020/2/20
40020億4586万+0.28%
1,089

年間値上がり率

2014/12/30 vs 2013/12/30
27%(1.27倍)
2015/12/30 vs 2014/12/30
-26%(0.74倍)
2016/12/30 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/30
19%(1.19倍)
2018/12/28 vs 2017/12/29
-5%(0.95倍)
2019/12/30 vs 2018/12/28
5%(1.05倍)
2020/02/20 vs 2019/12/30
-2%(0.98倍)
過去安値
800円(2014/05/14)
37%(1.37倍)
1,092円(2/20)