6248 横田製作所

6248
2019/07/17
時価
19億円
PER 予
10.11倍
2014年以降
9.02-38.04倍
(2014-2019年)
PBR
0.89倍
2014年以降
0.82-3.14倍
(2014-2019年)
配当 予
3.45%
ROE 予
8.81%
ROA 予
7.37%
資料
Link
CSV,JSON

株価チャート

株価

7/17

前日 (7/16)
1,045
始値
1,015
高値
1,035
安値
1,015
終値 -2.87%
1,015
出来高 +433.33%
1,600

乖離率

株価(5日)
移動平均値
-0.68%
1,022
株価(25日)
移動平均値
-0.78%
1,023
出来高(5日)
移動平均値
+81.82%
880

2018/12/10~2019/07/17

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
07/171,0151,0351,0151,015-2.87%1,60019億160万-0.78%10.110.89
07/161,0451,0451,0451,045+3.26%30019億5780万+2.05%10.410.92
07/121,0201,0201,0121,012-0.78%30018億9598万-1.08%10.080.89
07/101,0201,0201,0101,0200%1,30019億1097万-0.39%10.160.9
07/091,0301,0301,0201,020-0.49%90019億1097万-0.29%10.160.9
07/081,0101,0251,0101,025-0.29%20019億2033万+0.29%10.210.9
07/051,0281,0281,0281,028+1.08%10019億2595万+0.69%10.240.9
07/041,0141,0171,0141,017+0.59%40019億534万-0.29%10.130.89
07/031,0481,0481,0021,011-0.88%2,50018億9410万-0.79%10.070.89
07/011,0131,0251,0131,020-2.02%40019億1097万0%10.160.9
06/261,0211,0411,0211,041+2.56%20019億5031万+2.26%10.370.91
06/251,0151,0151,0151,015+0.69%60019億160万-0.2%10.110.89
06/241,0111,0111,0081,008+2.44%40018億8848万-0.98%10.040.88
06/211,0311,031984984-4.56%6,60018億4352万-3.34%9.810.86
06/201,0311,0311,0311,031+0.59%10019億3157万+1.18%10.270.91
06/181,0101,0251,0101,025-1.44%1,10019億2033万+0.69%10.210.9
06/171,0491,0491,0401,040+0.97%1,40019億4844万+2.26%10.360.91
06/111,0301,0301,0301,030+0.39%10019億2970万+1.38%10.260.9
06/071,0101,0261,0101,026-1.25%30019億2221万+1.08%10.220.9
06/061,0201,0391,0201,039+0.1%30019億4656万+2.36%10.350.91
06/051,0381,0381,0381,038+1.27%40019億4469万+2.37%10.340.91
06/041,0251,0251,0251,025+0.69%10019億2033万+1.18%10.210.9
05/311,0401,0401,0101,018-2.12%1,10019億722万+0.69%10.140.89
05/301,0001,0401,0001,040+3.48%1,80019億4844万+2.87%10.360.91
05/291,0031,0051,0031,005-2.62%40018億8286万-0.5%10.010.88
05/281,0051,0321,0051,032-0.29%20019億3345万+2.08%10.280.91
05/271,0431,0431,0351,035+0.88%80019億3907万+2.48%10.310.91
05/249991,0269991,026+2.7%40019億2221万+1.68%10.220.9
05/239999999939990%30018億7162万-1.09%9.950.88
05/229999999999990%10018億7162万-1.19%9.950.88
05/209999999999990%20018億7162万-1.38%9.950.88
05/169999999999990%30018億7162万-1.48%9.950.88
05/149851,000985999-1.58%70018億7162万-1.77%9.950.88
05/131,0151,0151,0151,015+2.94%10019億160万-0.29%10.110.89
05/101,0001,010980986-3.33%2,90018億4727万-3.33%9.830.87
05/091,0201,0201,0201,020-1.83%20019億1097万-0.29%10.160.9
05/081,0301,0391,0301,039+3.9%30019億4656万+1.37%10.350.91
04/251,0201,0201,0001,000-0.89%90018億7350万-2.53%9.960.88
04/241,0071,0091,0071,009+0.8%20018億9036万-1.94%10.050.89
04/231,0011,0011,0011,001-0.89%10018億7537万-3%9.970.88
04/221,0121,0121,0101,010-0.1%70018億9223万-2.51%10.060.89
04/191,0131,0131,0111,011-0.49%20018億9410万-2.79%10.070.89
04/181,0601,0601,0051,016+1.09%4,80019億347万-2.4%10.120.89
04/161,0061,0101,0051,005-2.99%50018億8286万-3.74%10.010.88
04/109911,0369911,036+4.33%30019億4094万-1.05%10.320.91
04/09993993993993+0.2%10018億6038万-5.43%9.90.87
04/051,0021,002991991-2.36%1,40018億5663万-5.98%9.880.87
04/041,0021,0151,0021,015+0.5%1,90019億160万-4.06%10.110.89
04/021,0401,0401,0101,010-1.94%40018億9223万-4.81%10.060.89
03/299871,0309871,030+3%1,40019億2970万-3.29%10.210.9
03/281,0001,0001,0001,000-2.25%1,20018億7350万-6.28%9.910.88
03/261,0211,0231,0211,023-2.57%30019億1659万-4.48%10.140.9
03/251,0491,0501,0491,050+2.64%80019億6717万-2.14%10.410.92
03/221,0481,0481,0231,023-1.63%20019億1659万-4.66%10.140.9
03/201,0381,0401,0321,040+0.19%1,50019億4844万-3.17%10.310.91
03/191,0601,0601,0381,038-2.9%30019億4469万-3.44%10.290.91
03/181,0111,0771,0111,069+4.09%1,00020億277万-0.56%10.60.94
03/151,0311,0381,0221,027-3.11%1,30019億2408万-4.38%10.180.9
03/131,0601,0601,0601,0600%30019億8591万-1.49%10.510.93
03/121,0511,0601,0501,060-1.76%1,70019億8591万-1.49%10.510.93
03/041,0651,0791,0651,079+2.76%1,20020億2150万+0.09%10.70.95
03/011,0501,0501,0501,050-2.78%1,30019億6717万-2.6%10.410.92
02/251,0971,0971,0801,080-1.28%2,30020億2338万+0.09%10.710.95
02/191,0671,0941,0501,094-0.27%1,30020億4960万+1.48%10.840.96
02/151,0941,0991,0941,097-0.27%50020億5522万+1.67%10.870.96
02/141,0431,1001,0431,100+5.47%2,10020億6085万+2.04%10.90.97
02/131,0801,0801,0001,043-5.01%3,20019億5406万-3.16%10.340.92
02/081,0801,0981,0601,098+1.67%1,10020億5710万+1.76%10.880.96
02/071,0801,0801,0701,080-1.64%60020億2338万+0.19%10.710.95
02/061,0611,0981,0611,098+0.64%50020億5710万+1.86%10.880.96
02/051,0801,0911,0701,091-0.73%3,00020億4398万+1.3%10.810.96
01/311,0951,0991,0951,099+0.37%70020億5897万+1.95%10.890.96
01/301,0941,0951,0941,0950%20020億5148万+1.48%10.850.96
01/291,0941,0951,0941,0950%80020億5148万+1.48%10.850.96
01/281,0951,0951,0941,095-0.09%60020億5148万+1.48%10.850.96
01/251,0981,0981,0761,096+1.86%1,10020億5335万+1.58%10.860.96
01/241,0691,0761,0691,076+3.36%60020億1588万-0.28%10.670.94
01/211,0291,0411,0291,041-1.61%30019億5031万-3.61%10.320.91
01/181,0581,0581,0581,0580%70019億8216万-2.31%10.490.93
01/171,0341,0581,0341,058+2.32%20019億8216万-2.49%10.490.93
01/161,0341,0341,0341,034-1.52%10019億3719万-4.88%10.250.91
01/111,0501,0511,0501,050-1.87%6,80019億6717万-3.67%10.410.92
01/101,0701,0701,0701,070-0.47%10020億464万-2.1%10.610.94
01/091,0651,0801,0651,075-1.56%70020億1401万-1.74%10.660.94
01/081,0941,0941,0921,092-0.46%40020億4586万-0.36%10.820.96
01/071,0701,0971,0701,097+3.39%40020億5522万+0.09%10.870.96
01/041,0601,0611,0601,061-0.47%20019億8778万-3.19%10.520.93
2018
12/281,0691,0691,0621,066-3%90019億9715万-3%10.570.98
12/271,0341,0991,0341,099+0.46%2,20020億5897万-0.09%10.891.01
12/261,0721,0949751,094+2.05%7,60020億4960万-0.64%10.841
12/251,0891,0891,0441,072-0.19%1,60020億839万-2.72%10.630.98
12/211,0901,0911,0601,074-1.74%2,90020億1213万-2.72%10.650.99
12/201,0701,1251,0701,093+1.39%1,80020億4773万-1.26%10.831
12/191,0731,0781,0321,078+0.19%1,30020億1963万-2.8%10.690.99
12/181,0941,0941,0761,076-2.62%60020億1588万-3.15%10.670.99
12/171,1501,1501,0921,105-2.21%1,40020億7021万-0.72%10.951.01
12/141,0851,1301,0801,130+4.05%3,10021億1705万+1.35%11.21.04
12/121,0881,1001,0861,086-0.82%70020億3462万-2.6%10.761
12/111,0901,0951,0891,095-0.9%60020億5148万-1.88%10.851
12/101,0911,1051,0911,105+1.75%30020億7021万-1.16%10.951.01

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1,015
2019/7/17
1,60019億160万-0.78%
1,023

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)
2019/07/17 vs 2018/12/28
-5%(0.95倍)
過去安値
800円(2014/05/14)
27%(1.27倍)
1,015円(7/17)