6248 横田製作所

6248
2019/03/22
時価
19億円
PER 予
10.19倍
2014年以降
9.02-38.04倍
(2014-2018年)
PBR
0.94倍
2014年以降
0.82-3.14倍
(2014-2018年)
配当 予
2.93%
ROE 予
9.21%
ROA 予
7.71%
資料
Link

株価チャート

株価

3/22

前日 (3/20)
1,040
始値
1,048
高値
1,048
安値
1,023
終値 -1.63%
1,023
出来高 -86.67%
200

乖離率

株価(5日)
移動平均値
-1.54%
1,039
株価(25日)
移動平均値
-4.66%
1,073
出来高(5日)
移動平均値
-76.74%
860

2018/08/30~2019/03/22

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
03/221,0481,0481,0231,023-1.63%20019億1659万-4.66%10.190.94
03/201,0381,0401,0321,040+0.19%1,50019億4844万-3.17%10.360.95
03/191,0601,0601,0381,038-2.9%30019億4469万-3.44%10.340.95
03/181,0111,0771,0111,069+4.09%1,00020億277万-0.56%10.650.98
03/151,0311,0381,0221,027-3.11%1,30019億2408万-4.38%10.230.94
03/131,0601,0601,0601,0600%30019億8591万-1.49%10.560.97
03/121,0511,0601,0501,060-1.76%1,70019億8591万-1.49%10.560.97
03/041,0651,0791,0651,079+2.76%1,20020億2150万+0.09%10.750.99
03/011,0501,0501,0501,050-2.78%1,30019億6717万-2.6%10.460.96
02/251,0971,0971,0801,080-1.28%2,30020億2338万+0.09%10.760.99
02/191,0671,0941,0501,094-0.27%1,30020億4960万+1.48%10.91
02/151,0941,0991,0941,097-0.27%50020億5522万+1.67%10.931.01
02/141,0431,1001,0431,100+5.47%2,10020億6085万+2.04%10.961.01
02/131,0801,0801,0001,043-5.01%3,20019億5406万-3.16%10.390.96
02/081,0801,0981,0601,098+1.67%1,10020億5710万+1.76%10.941.01
02/071,0801,0801,0701,080-1.64%60020億2338万+0.19%10.760.99
02/061,0611,0981,0611,098+0.64%50020億5710万+1.86%10.941.01
02/051,0801,0911,0701,091-0.73%3,00020億4398万+1.3%10.871
01/311,0951,0991,0951,099+0.37%70020億5897万+1.95%10.951.01
01/301,0941,0951,0941,0950%20020億5148万+1.48%10.911
01/291,0941,0951,0941,0950%80020億5148万+1.48%10.911
01/281,0951,0951,0941,095-0.09%60020億5148万+1.48%10.911
01/251,0981,0981,0761,096+1.86%1,10020億5335万+1.58%10.921.01
01/241,0691,0761,0691,076+3.36%60020億1588万-0.28%10.720.99
01/211,0291,0411,0291,041-1.61%30019億5031万-3.61%10.370.96
01/181,0581,0581,0581,0580%70019億8216万-2.31%10.540.97
01/171,0341,0581,0341,058+2.32%20019億8216万-2.49%10.540.97
01/161,0341,0341,0341,034-1.52%10019億3719万-4.88%10.30.95
01/111,0501,0511,0501,050-1.87%6,80019億6717万-3.67%10.460.96
01/101,0701,0701,0701,070-0.47%10020億464万-2.1%10.660.98
01/091,0651,0801,0651,075-1.56%70020億1401万-1.74%10.710.99
01/081,0941,0941,0921,092-0.46%40020億4586万-0.36%10.881
01/071,0701,0971,0701,097+3.39%40020億5522万+0.09%10.931.01
01/041,0601,0611,0601,061-0.47%20019億8778万-3.19%10.570.97
2018
12/281,0691,0691,0621,066-3%90019億9715万-3%10.620.98
12/271,0341,0991,0341,099+0.46%2,20020億5897万-0.09%10.951.01
12/261,0721,0949751,094+2.05%7,60020億4960万-0.64%10.91
12/251,0891,0891,0441,072-0.19%1,60020億839万-2.72%10.680.98
12/211,0901,0911,0601,074-1.74%2,90020億1213万-2.72%10.70.99
12/201,0701,1251,0701,093+1.39%1,80020億4773万-1.26%10.891
12/191,0731,0781,0321,078+0.19%1,30020億1963万-2.8%10.740.99
12/181,0941,0941,0761,076-2.62%60020億1588万-3.15%10.720.99
12/171,1501,1501,0921,105-2.21%1,40020億7021万-0.72%11.011.01
12/141,0851,1301,0801,130+4.05%3,10021億1705万+1.35%11.261.04
12/121,0881,1001,0861,086-0.82%70020億3462万-2.6%10.821
12/111,0901,0951,0891,095-0.9%60020億5148万-1.88%10.911
12/101,0911,1051,0911,105+1.75%30020億7021万-1.16%11.011.01
12/071,1051,1051,0851,086-2.16%1,70020億3462万-2.95%10.821
12/061,1121,1121,1101,110-0.18%30020億7958万-0.98%11.061.02
12/051,1121,1121,1051,1120%1,30020億8333万-0.89%11.081.02
12/041,1111,1121,1111,1120%90020億8333万-0.89%11.081.02
12/031,1181,1181,1101,112+0.18%2,80020億8333万-0.98%11.081.02
11/301,1101,1101,1101,110+0.09%40020億7958万-1.16%11.061.02
11/271,1101,1101,1091,109-0.09%1,00020億7771万-1.25%11.051.02
11/261,1351,1351,1101,110+0.45%2,20020億7958万-1.25%11.061.02
11/191,0941,1051,0941,105+0.09%60020億7021万-1.78%11.011.01
11/161,1011,1041,1011,104-0.18%60020億6834万-1.87%111.01
11/151,1061,1061,1061,106-1.25%10020億7209万-1.86%11.021.01
11/131,1071,1201,1041,120+1.08%1,00020億9832万-0.71%11.161.03
11/121,1081,1081,1081,108-0.09%10020億7583万-1.77%11.041.02
11/091,1111,1271,1051,109-1.68%1,60020億7771万-1.77%11.051.02
11/081,1261,1281,1261,128+0.27%20021億1330万-0.18%11.241.03
11/071,1211,1251,1211,125-1.92%20021億768万-0.44%11.211.03
11/021,1281,1471,1281,147+1.68%2,00021億4890万+1.5%11.431.05
10/301,1281,1281,1281,128+0.09%1,00021億1330万-0.18%11.241.03
10/291,1051,1271,0981,127-0.97%70021億1143万-0.27%11.231.03
10/261,1231,1401,1151,138-0.35%3,70021億3204万+0.71%11.341.04
10/251,1421,1421,1421,142-0.44%40021億3953万+1.15%11.381.05
10/241,1171,1471,1171,147+2.69%2,20021億4890万+1.68%11.431.05
10/231,1171,1171,1171,117-2.1%40020億9269万-0.89%11.131.02
10/221,1251,1411,1201,141+2.06%2,60021億3766万+1.24%11.371.05
10/191,1181,1181,1181,118-1.06%10020億9457万-0.71%11.141.03
10/181,1301,1301,1301,130-0.53%1,00021億1705万+0.36%11.261.04
10/171,1191,1361,1191,136+1.52%2,90021億2829万+0.89%11.321.04
10/161,1201,1201,1191,119-1.15%50020億9644万-0.53%11.151.03
10/121,1001,1321,1001,132+1.8%2,20021億2080万+0.53%11.281.04
10/111,1251,1251,1051,112-1.16%3,70020億8333万-1.16%11.081.02
10/101,1251,1301,1251,125-0.09%1,50021億768万-0.18%11.211.03
10/091,1251,1261,1251,126+0.09%30021億956万0%11.221.03
10/051,1251,1251,1251,1250%20021億768万0%11.211.03
10/041,1231,1251,1231,125-0.88%30021億768万0%11.211.03
10/031,1161,1351,1161,135+0.44%1,50021億2642万+0.98%11.311.04
10/021,1201,1301,1201,130+0.62%1,40021億1705万+0.62%11.261.04
10/011,1151,1231,1151,123-0.62%20021億394万+0.09%11.191.03
09/281,1281,1301,1281,130-0.7%30021億1705万+0.71%11.261.06
09/271,1201,1381,1201,138+0.62%50021億3204万+1.52%11.341.07
09/261,1391,1451,1211,131-0.62%1,20021億1892万+0.98%11.271.06
09/251,1381,1381,1381,138+0.09%70021億3204万+1.52%11.341.07
09/211,1391,1391,1371,137+1.07%20021億3016万+1.43%11.331.07
09/201,1251,1251,1251,125+0.36%50021億768万+0.36%11.211.06
09/181,1151,1211,1151,121+0.09%40021億19万-0.09%11.171.05
09/131,1301,1331,1201,120+0.09%70020億9832万-0.27%11.161.05
09/121,1201,1201,1191,119-0.09%50020億9644万-0.44%11.151.05
09/111,1201,1201,1201,120+0.45%10020億9832万-0.53%11.161.05
09/101,1151,1151,1151,115-0.71%10020億8895万-1.06%11.111.05
09/071,1231,1241,1231,123+0.18%30021億394万-0.44%11.191.05
09/061,1211,1211,1211,121-0.36%40021億19万-0.71%11.171.05
09/041,1251,1251,1211,125+0.27%90021億768万-0.53%11.211.06
09/031,1211,1221,1211,122-0.71%1,30021億206万-0.97%11.181.05
08/301,1301,1301,1241,130+0.8%40021億1705万-0.35%11.261.06

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
最新1,023
2019/3/22
20019億1659万-4.66%
1,073

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)
2019/03/22 vs 2018/12/28
-4%(0.96倍)
過去安値
800円(2014/05/14)
28%(1.28倍)
1,023円(3/22)