6248 横田製作所

6248
2019/01/10
時価
20億円
PER 予
10.66倍
2014年以降
9.02-38.04倍
(2014-2018年)
PBR
1倍
2014年以降
0.82-3.14倍
(2014-2018年)
配当 予
2.8%
ROE 予
9.42%
ROA 予
7.79%
資料
Link

株価チャート

株価

1/11

前日 (1/10)
1,070
始値
1,050
高値
1,051
安値
1,050
終値 -1.87%
1,050
出来高 +999.99%
6,800

乖離率

株価(5日)
移動平均値
-2.51%
1,077
株価(25日)
移動平均値
-3.67%
1,090
出来高(5日)
移動平均値
+304.76%
1,680

2018/07/18~2019/01/11

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
01/111,0501,0511,0501,050-1.87%6,80019億6717万-3.67%10.460.99
01/101,0701,0701,0701,070-0.47%10020億464万-2.1%10.661
01/091,0651,0801,0651,075-1.56%70020億1401万-1.74%10.711.01
01/081,0941,0941,0921,092-0.46%40020億4586万-0.36%10.881.03
01/071,0701,0971,0701,097+3.39%40020億5522万+0.09%10.931.03
01/041,0601,0611,0601,061-0.47%20019億8778万-3.19%10.571
2018
12/281,0691,0691,0621,066-3%90019億9715万-3%10.621
12/271,0341,0991,0341,099+0.46%2,20020億5897万-0.09%10.951.03
12/261,0721,0949751,094+2.05%7,60020億4960万-0.64%10.91.03
12/251,0891,0891,0441,072-0.19%1,60020億839万-2.72%10.681.01
12/211,0901,0911,0601,074-1.74%2,90020億1213万-2.72%10.71.01
12/201,0701,1251,0701,093+1.39%1,80020億4773万-1.26%10.891.03
12/191,0731,0781,0321,078+0.19%1,30020億1963万-2.8%10.741.01
12/181,0941,0941,0761,076-2.62%60020億1588万-3.15%10.721.01
12/171,1501,1501,0921,105-2.21%1,40020億7021万-0.72%11.011.04
12/141,0851,1301,0801,130+4.05%3,10021億1705万+1.35%11.261.06
12/121,0881,1001,0861,086-0.82%70020億3462万-2.6%10.821.02
12/111,0901,0951,0891,095-0.9%60020億5148万-1.88%10.911.03
12/101,0911,1051,0911,105+1.75%30020億7021万-1.16%11.011.04
12/071,1051,1051,0851,086-2.16%1,70020億3462万-2.95%10.821.02
12/061,1121,1121,1101,110-0.18%30020億7958万-0.98%11.061.04
12/051,1121,1121,1051,1120%1,30020億8333万-0.89%11.081.04
12/041,1111,1121,1111,1120%90020億8333万-0.89%11.081.04
12/031,1181,1181,1101,112+0.18%2,80020億8333万-0.98%11.081.04
11/301,1101,1101,1101,110+0.09%40020億7958万-1.16%11.061.04
11/271,1101,1101,1091,109-0.09%1,00020億7771万-1.25%11.051.04
11/261,1351,1351,1101,110+0.45%2,20020億7958万-1.25%11.061.04
11/191,0941,1051,0941,105+0.09%60020億7021万-1.78%11.011.04
11/161,1011,1041,1011,104-0.18%60020億6834万-1.87%111.04
11/151,1061,1061,1061,106-1.25%10020億7209万-1.86%11.021.04
11/131,1071,1201,1041,120+1.08%1,00020億9832万-0.71%11.161.05
11/121,1081,1081,1081,108-0.09%10020億7583万-1.77%11.041.04
11/091,1111,1271,1051,109-1.68%1,60020億7771万-1.77%11.051.04
11/081,1261,1281,1261,128+0.27%20021億1330万-0.18%11.241.06
11/071,1211,1251,1211,125-1.92%20021億768万-0.44%11.211.06
11/021,1281,1471,1281,147+1.68%2,00021億4890万+1.5%11.431.08
10/301,1281,1281,1281,128+0.09%1,00021億1330万-0.18%11.241.06
10/291,1051,1271,0981,127-0.97%70021億1143万-0.27%11.231.06
10/261,1231,1401,1151,138-0.35%3,70021億3204万+0.71%11.341.07
10/251,1421,1421,1421,142-0.44%40021億3953万+1.15%11.381.07
10/241,1171,1471,1171,147+2.69%2,20021億4890万+1.68%11.431.08
10/231,1171,1171,1171,117-2.1%40020億9269万-0.89%11.131.05
10/221,1251,1411,1201,141+2.06%2,60021億3766万+1.24%11.371.07
10/191,1181,1181,1181,118-1.06%10020億9457万-0.71%11.141.05
10/181,1301,1301,1301,130-0.53%1,00021億1705万+0.36%11.261.06
10/171,1191,1361,1191,136+1.52%2,90021億2829万+0.89%11.321.07
10/161,1201,1201,1191,119-1.15%50020億9644万-0.53%11.151.05
10/121,1001,1321,1001,132+1.8%2,20021億2080万+0.53%11.281.06
10/111,1251,1251,1051,112-1.16%3,70020億8333万-1.16%11.081.04
10/101,1251,1301,1251,125-0.09%1,50021億768万-0.18%11.211.06
10/091,1251,1261,1251,126+0.09%30021億956万0%11.221.06
10/051,1251,1251,1251,1250%20021億768万0%11.211.06
10/041,1231,1251,1231,125-0.88%30021億768万0%11.211.06
10/031,1161,1351,1161,135+0.44%1,50021億2642万+0.98%11.311.07
10/021,1201,1301,1201,130+0.62%1,40021億1705万+0.62%11.261.06
10/011,1151,1231,1151,123-0.62%20021億394万+0.09%11.191.05
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
08/291,1161,1211,1161,121-1.92%20021億19万-1.15%11.171.05
08/271,1391,1501,1371,143+3.07%4,50021億4141万+0.7%11.391.07
08/241,1091,1091,1091,109+0.09%50020億7771万-2.38%11.051.04
08/231,1081,1081,1081,1080%30020億7583万-2.64%11.041.04
08/221,1271,1271,1081,108-1.07%70020億7583万-2.72%11.041.04
08/211,1191,1201,1191,120+0.99%20020億9832万-1.84%11.161.05
08/171,1051,1371,1051,109+1.09%50020億7771万-2.89%11.051.04
08/161,1151,1321,0971,097-1.7%3,40020億5522万-4.02%10.931.03
08/151,1221,1221,1161,116-0.09%60020億9082万-2.53%11.121.05
08/141,1291,1291,1161,117+0.18%1,80020億9269万-2.62%11.131.05
08/131,1291,1321,1151,115-1.68%1,10020億8895万-2.87%11.111.05
08/101,1161,1461,1161,134-0.53%2,90021億2454万-1.22%11.31.06
08/091,1581,1601,1401,140-0.87%2,80021億3579万-0.78%11.361.07
08/081,1571,1571,1451,150-0.69%3,10021億5452万+0.09%11.461.08
08/071,1451,1581,1451,158+1.14%20021億6951万+0.78%11.541.09
08/061,1471,1621,1451,145-0.09%2,60021億4515万-0.26%11.411.08
08/031,1461,1461,1451,1460%80021億4703万-0.17%11.421.08
08/021,1621,1671,1451,146-1.38%5,40021億4703万-0.26%11.421.08
08/011,1621,1631,1621,162+1.48%2,60021億7700万+1.13%11.581.09
07/311,1411,1451,1411,1450%60021億4515万-0.26%11.411.08
07/301,1621,1621,1401,145-1.55%1,50021億4515万-0.17%11.411.08
07/271,1641,1641,1631,163-0.34%20021億7888万+1.39%11.591.09
07/251,1721,1721,1671,167+2.01%2,50021億8637万+1.83%11.631.1
07/241,1381,1501,1341,144+0.35%1,20021億4328万0%11.41.07
07/231,1571,1571,1401,140-1.47%2,90021億3579万-0.44%11.361.07
07/201,1461,1571,1461,157+0.43%30021億6763万+1.05%11.531.09
07/191,1591,1601,1471,152-0.69%1,00021億5827万+0.7%11.481.08
07/181,1341,1641,1341,160+1.22%30021億7326万+1.4%11.561.09

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1,050
2019/1/11
6,80019億6717万-3.67%
1,090

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)
2019/01/11 vs 2018/12/28
-2%(0.98倍)
過去安値
800円(2014/05/14)
31%(1.31倍)
1,050円(1/11)