6266 タツモ

6266
2024/09/18
時価
376億円
PER 予
12.16倍
2009年以降
赤字-27.96倍
(2009-2023年)
PBR
1.67倍
2009年以降
0.18-4.73倍
(2009-2023年)
配当 予
1.18%
ROE 予
13.75%
ROA 予
6.06%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,514
始値
2,557
高値
2,569
安値
2,500
終値 +0.99%
2,539
出来高 -53.64%
166,000

乖離率

株価(5日)
移動平均値
-2.23%
2,597
株価(25日)
移動平均値
-18.2%
3,104
出来高(5日)
移動平均値
-50.18%
333,180

2024/04/24~2024/09/18

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
2024
09/182,5572,5692,5002,539+0.99%166,000376億8473万-18.2%12.161.67
09/172,6032,6122,4762,514-4.16%358,100373億1367万-19.5%12.041.66
09/132,6922,7302,5882,623-1.39%341,000389億3149万-16.31%12.561.73
09/122,7482,7882,6362,660+0.45%483,600394億8066万-15.21%12.741.75
09/112,7372,7602,6032,648-2.72%317,200393億255万-15.78%12.681.74
09/102,7942,8292,7072,722-2.61%281,600404億88万-13.31%13.031.79
09/092,7042,8002,6762,795-2.78%294,000414億8437万-10.45%13.381.84
09/062,9402,9412,8512,875-1.71%324,600426億7176万-7.79%13.771.89
09/052,9893,0352,8932,925-4.1%417,200434億1388万-6.28%14.011.93
09/043,1753,2253,0453,050-8.82%423,800452億6917万-2.52%14.62.01
09/033,4853,4903,3153,345-4.02%358,200496億4767万+6.63%16.022.2
09/023,5903,5953,4603,485-1.55%239,500517億2560万+11.27%16.692.3
08/303,4003,5453,3953,540+4.89%386,700525億4193万+13.5%16.952.33
08/293,3103,3753,2303,375-1.89%517,600500億9294万+8.87%16.162.22
08/283,3203,4403,3053,440+2.69%248,600510億5769万+11.18%16.472.27
08/273,3003,3503,2203,350+0.15%287,200497億2188万+8.38%16.042.21
08/263,4003,4253,3053,345-2.9%227,000496億4767万+8.22%16.022.2
08/233,4453,4803,3703,445-1.29%259,900511億3190万+11.31%16.52.27
08/223,4153,5853,3803,490+5.44%518,600517億9981万+12.91%16.712.3
08/213,3903,4053,3053,310-2.65%254,500491億2819万+6.95%15.852.18
08/203,3103,4353,3003,400+4.78%341,100504億6400万+9.47%16.282.24
08/193,2703,3703,2453,245-0.61%316,500481億6343万+4.34%15.542.14
08/163,1503,2703,1003,265+6.53%466,400484億6028万+4.55%15.632.15
08/153,1453,2103,0603,065-2.54%412,900454億9181万-2.26%14.682.02
08/143,0303,1853,0103,145+4.14%321,700466億7920万-0.44%15.062.07
08/133,0303,1452,9973,020+8.63%659,400448億2390万-4.91%14.461.99
08/092,8462,8952,6922,780+2.77%284,600412億6174万-12.93%13.311.83
08/082,7962,8692,6502,705-4.32%250,900401億4856万-15.94%12.951.78
08/072,5892,9202,5802,827+10.56%494,000419億5933万-12.94%13.541.86
08/062,4402,6002,4382,557+14.15%455,400379億5189万-21.88%12.241.68
08/052,3852,4792,2262,240-17.8%589,300332億4687万-32.35%10.731.48
08/022,8202,8552,7012,725-7.85%401,800404億4541万-19.02%13.051.79
08/013,1503,1952,9572,957-5.53%475,400438億8884万-13.05%14.161.95
07/313,1303,1552,9543,130-3.25%703,700464億5656万-8.67%14.992.06
07/303,2353,2703,1153,235+0.15%371,200480億1501万-6.01%15.492.13
07/293,2203,2353,1703,230+2.54%193,600479億4080万-6.38%15.472.13
07/263,0553,2053,0553,150+2.94%208,300467億5341万-8.85%15.082.07
07/253,0403,1253,0253,060-5.41%271,900454億1760万-11.79%14.652.02
07/243,3353,3803,2253,235-3.72%269,800480億1501万-7.17%15.492.13
07/233,4053,4453,3253,360+0.15%221,100498億7030万-3.86%16.092.21
07/223,4003,4253,3053,355-2.33%240,900497億9609万-4.22%16.062.21
07/193,3653,4453,3353,435+2.38%218,000509億8348万-2.28%16.452.26
07/183,4703,4753,3553,355-6.55%505,500497億9609万-4.63%16.062.21
07/173,6353,6653,5703,590+0.42%304,400532億8405万+1.7%17.192.36
07/163,5003,5853,4603,575+2.14%178,200530億6141万+1.25%17.122.35
07/123,5203,5853,4753,500-2.37%295,900519億4823万-0.99%16.762.3
07/113,6703,6703,5003,5850%206,700532億983万+1.13%17.172.36
07/103,6053,6853,5453,585-1.51%253,200532億983万+0.93%17.172.36
07/093,6353,7803,6053,640+1.68%696,700540億2616万+2.51%17.432.4
07/083,5003,6203,4803,580+3.92%463,800531億3562万+0.87%17.142.36
07/053,3953,4553,3503,445+1.77%258,500511億3190万-2.99%16.52.27
07/043,4853,4903,3703,385-1.6%225,700502億4136万-4.86%16.212.23
07/033,4853,5053,4003,440-1.29%247,900510億5769万-3.4%16.472.27
07/023,4753,5353,4603,485-0.57%188,500517億2560万-2.16%16.692.3
07/013,6003,6053,4753,505-1.96%211,200520億2245万-1.79%16.782.31
06/283,6053,6303,5503,575-1.52%159,000530億6141万+0.06%17.122.35
06/273,6153,6603,5953,630+0.28%135,000538億7774万+1.57%17.382.39
06/263,5603,6303,5453,620+3.72%214,000537億2932万+1.29%17.332.38
06/253,4303,4953,3953,490+1.6%106,300517億9981万-2.32%16.712.3
06/243,3903,4703,3753,435+1.48%124,700509億8348万-4.18%16.452.26
06/213,4203,4403,3803,385-2.45%187,700502億4136万-5.84%16.212.23
06/203,4153,4903,4053,470+0.43%133,200515億296万-3.72%16.622.28
06/193,5203,5553,4553,455-1.29%147,600512億8033万-4.37%16.542.27
06/183,5603,5803,4903,500-1.69%225,200519億4823万-3.45%16.762.3
06/173,5903,6003,5153,560-2.33%168,300528億3878万-2.52%17.052.34
06/143,5553,7253,5353,645+3.85%340,200541億38万-1.17%17.452.4
06/133,7203,7303,5103,510-3.97%364,200520億9666万-5.39%16.812.31
06/123,6003,7103,5953,655+0.97%179,200542億4880万-2.12%17.52.41
06/113,6903,6903,6103,620-1.23%227,000537億2932万-3.62%17.332.38
06/103,7303,7703,6403,665-2.4%272,700543億9722万-2.91%17.552.41
06/073,7503,8603,6953,755-0.27%526,700557億3303万-0.82%17.982.47
06/063,6303,7753,6153,765+6.06%550,900558億8146万-0.58%18.032.48
06/053,5853,6503,5053,550-1.39%273,400526億9035万-6.28%172.34
06/043,6103,6603,5903,600-0.83%243,800534億3247万-5.19%17.242.37
06/033,6003,6403,5703,630+0.41%236,500538億7774万-4.47%17.382.39
05/313,4953,6353,4803,615+4.33%397,200536億5510万-5.12%17.312.38
05/303,3953,5303,3803,465-0.29%297,200514億2875万-9.06%16.592.28
05/293,6403,6553,4703,475-4.53%504,900515億7718万-9.03%16.642.29
05/283,6003,6853,5803,640+0.69%264,600540億2616万-5.23%17.432.4
05/273,6703,6703,5853,615+0.42%254,000536億5510万-6.69%17.312.38
05/243,5953,7253,5853,600-1.1%315,200534億3247万-7.79%17.242.37
05/233,7053,7453,5903,640+1.53%438,400540億2616万-7.24%17.432.4
05/223,8053,8153,5853,585-5.53%618,400532億983万-9.31%17.172.36
05/213,7353,9003,7103,795+2.99%606,500563億2673万-4.53%18.172.5
05/203,6053,7003,6003,685+2.5%503,100546億9407万-7.3%17.652.43
05/173,7053,7153,5703,595-2.97%568,600533億5826万-9.65%17.212.37
05/163,8603,9703,6903,705-1.2%832,700549億9092万-7.14%17.742.44
05/154,0404,3803,7503,750-10.07%1,212,200556億5882万-6.16%17.962.47
05/144,4004,4704,1254,170-6.71%842,200618億6900万+4.17%19.972.74
05/134,2404,4704,1954,470+6.56%789,000663億2000万+11.78%21.42.94
05/104,1154,2404,0854,195+1.94%550,200622億3991万+5.38%20.092.76
05/094,1254,2154,0854,115-1.91%464,800610億5298万+3.44%19.72.71
05/084,0654,2704,0504,195+2.07%650,600622億3991万+5.69%20.092.76
05/074,0354,1703,9754,110+4.85%650,500609億7880万+3.92%19.682.7
05/023,7503,9203,7353,920+3.16%456,000581億5982万-0.51%18.772.58
05/013,7403,9053,7353,800+0.26%416,200563億7942万-3.33%18.22.5
04/303,7803,8353,7253,790+0.93%263,100562億3105万-3.54%18.152.49
04/263,7053,8753,6453,755+1.9%440,300557億1177万-4.48%17.982.47
04/253,7953,8703,6503,685-5.27%541,200546億7320万-6.33%17.652.42
04/243,6803,9603,6803,890+8.21%936,200577億1472万-1.24%18.632.56

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
2008年
12月期
427
1,280
4/18

1,280
4/17
127
381
12/29
58,200
19,400
10/14
--+27.83%
4/17
-43.42%
10/10
2009年
12月期
203
610
6/8
104
312
1/26
18,900
6,300
2/12
--+28.73%
6/8
-19.31%
10/5
2010年
12月期
428
1,285
4/1
137
412
1/5
66,300
22,100
4/1
43億6900万14億80万+56.77%
4/1
-19.26%
5/26
2011年
12月期
463
1,390
6/1
143
428
11/11
83,400
27,800
6/1
47億2600万14億5520万+14.03%
6/1
-30.3%
3/15
2012年
12月期
198
595
2/27
108
325
10/15
60,300
20,100
2/14
20億2300万11億500万+17.06%
1/15
-17.95%
5/16
2013年
12月期
225
676
10/28
135
406
1/9
137,400
45,800
10/17
22億9840万13億8040万+28.01%
9/30
-14.39%
11/12
2014年
12月期
370
1,110
4/7
133
399
12/26

399
10/21
1,354,200
451,400
9/11
37億7400万13億5660万+56.86%
4/7
-22.46%
8/14
2015年
12月期
995
2,985
11/16
134
401
1/13
5,746,800
1,915,600
11/13
101億4900万13億6340万+102.76%
5/25
-22.5%
1/12
2016年
12月期
1,388
4,165
10/11
331
993
4/8
2,185,200
728,400
8/5
159億7735万38億368万+50.37%
6/7
-19.33%
11/9
2017年
12月期
2,548
6/9
1,052
1/6
1,255,100
2/24
293億2314万121億673万+24.18%
5/17
-18.24%
2/6
2018年
12月期
2,188
1/23
578
12/25
1,396,600
9/21
251億8016万78億779万+21.39%
2/7
-28.31%
12/25
2019年
12月期
1,513
12/27
609
1/4
1,204,400
8/22
204億3805万82億2655万+29.72%
9/9
-17.87%
8/13
2020年
12月期
1,920
6/29
810
3/19
1,482,300
5/12
259億3593万109億4172万+34.5%
5/13
-25.85%
3/13
2021年
12月期
2,104
4/5
1,360
10/5
805,400
10/6
284億2146万183億7128万+21.66%
3/22
-18.68%
5/19
2022年
12月期
1,902
11/17
1,118
6/17
1,848,300
5/30
281億7489万165億6126万+24.85%
11/17
-16.5%
5/12
2023年
12月期
3,980
11/24
1,501
1/4
1,533,200
11/15
590億5003万222億3476万+27.51%
6/13
-22.31%
12/15
最新2,539
2024/9/18
166,000376億8473万-18.2%
3,104

年間値上がり率

2005/12/30 vs 2004/12/30
13%(1.13倍)
2006/12/29 vs 2005/12/30
-44%(0.56倍)
2007/12/28 vs 2006/12/29
-47%(0.53倍)
2008/12/30 vs 2007/12/28
-61%(0.39倍)
2009/12/30 vs 2008/12/30
3%(1.03倍)
2010/12/30 vs 2009/12/30
152%(2.52倍)
2011/12/30 vs 2010/12/30
-56%(0.44倍)
2012/12/28 vs 2011/12/30
-7%(0.93倍)
2013/12/30 vs 2012/12/28
22%(1.22倍)
2014/12/30 vs 2013/12/30
-20%(0.8倍)
2015/12/30 vs 2014/12/30
298%(3.98倍)
2016/12/30 vs 2015/12/30
99%(1.99倍)
2017/12/29 vs 2016/12/30
83%(1.83倍)
2018/12/28 vs 2017/12/29
-66%(0.34倍)
2019/12/30 vs 2018/12/28
120%(2.2倍)
2020/12/30 vs 2019/12/30
-5%(0.95倍)
2021/12/30 vs 2020/12/30
9%(1.09倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
77%(1.77倍)
2024/09/18 vs 2023/12/29
-8%(0.92倍)
過去安値
104円(2009/01/26)
2341%(24.41倍)
2,539円(9/18)