6277 ホソカワミクロン

6277
2024/09/18
時価
632億円
PER 予
12.85倍
2010年以降
5.85-52.31倍
(2010-2023年)
PBR
0.92倍
2010年以降
0.56-1.91倍
(2010-2023年)
配当 予
2.49%
ROE 予
7.17%
ROA 予
4.48%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
4,055
始値
4,115
高値
4,115
安値
4,020
終値 -0.86%
4,020
出来高 -40.22%
33,300

乖離率

株価(5日)
移動平均値
-0.64%
4,046
株価(25日)
移動平均値
-5.28%
4,244
出来高(5日)
移動平均値
-32.78%
49,540

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
09/184,1154,1154,0204,020-0.86%33,300632億3676万-5.28%12.850.92
09/174,0854,1304,0204,055-0.25%55,700637億8733万-4.48%12.960.93
09/134,0654,0954,0504,0650%47,700639億4463万-3.76%12.990.93
09/124,0954,1354,0554,065+0.99%50,100639億4463万-3.21%12.990.93
09/114,1054,1503,9854,025-1.95%60,900633億1541万-3.69%12.870.92
09/104,1454,1554,1054,105-0.36%34,600645億7385万-1.25%13.120.94
09/094,1154,1304,0104,120-2.6%76,400648億981万-0.12%13.170.94
09/064,2804,2954,2054,230-0.94%64,800665億4017万+2.94%13.520.97
09/054,1604,3604,1604,270+2.64%66,700671億6939万+4.22%13.650.98
09/044,1854,2054,1154,160-2.8%63,800654億3903万+1.71%13.30.95
09/034,3254,3404,2704,280-1.04%46,900673億2670万+4.77%13.680.98
09/024,3504,3504,2804,325-0.57%19,400680億3457万+6.11%13.830.99
08/304,3504,3504,3004,350+0.12%29,200684億2784万+7.06%13.911
08/294,2954,3604,2954,345+1.16%11,900683億4918万+7.31%13.891
08/284,3204,3554,2854,295-2.16%16,200675億6266万+6.42%13.730.98
08/274,3004,4204,3004,390+1.15%26,100690億5706万+8.96%14.031.01
08/264,3754,3754,3054,340-1.03%19,800682億7053万+7.99%13.871
08/234,3804,4004,3204,385+0.11%23,100689億7840万+9.11%14.021.01
08/224,3704,4104,3504,380-0.11%24,300688億9975万+9.04%141
08/214,4354,4404,3654,385-2.34%21,100689億7840万+9.24%14.021.01
08/204,4054,5004,3654,490+3.58%40,400706億3011万+11.94%14.351.03
08/194,4104,4354,3104,335-1.81%43,900681億9188万+8.29%13.860.99
08/164,3004,4404,3004,415+5.62%53,000694億5032万+10.49%14.111.01
08/154,0904,2004,0754,180+2.33%57,400657億5364万+5.05%13.360.96
08/144,0304,1304,0004,085+0.74%58,000642億5924万+2.77%13.060.94
08/133,9504,1153,9154,055+14.87%194,800637億8733万+2.01%12.960.93
08/093,5703,6303,4253,530+1.73%67,000555億2879万-11.24%11.280.81
08/083,4703,5253,4203,470-1.7%38,900545億8496万-13.34%11.090.8
08/073,3603,5853,3603,530+1.29%54,200555億2879万-12.45%11.280.81
08/063,3653,5753,3653,485+5.77%52,600548億2092万-14.16%11.140.8
08/053,5253,5403,2203,295-11.31%55,700518億3212万-19.4%10.530.76
08/023,8353,8653,7153,715-5.59%45,700584億3894万-9.94%11.880.85
08/014,0554,0553,9253,935-3.79%43,500618億9966万-5.09%12.580.9
07/314,0204,0903,9804,090+0.99%59,700643億3790万-1.61%13.070.94
07/304,0354,0503,9804,050-0.12%24,600637億867万-2.67%12.950.93
07/293,9904,0553,9904,055+1.76%27,600637億8733万-2.64%12.960.93
07/264,0704,0703,9853,985-0.38%21,700626億8619万-4.37%12.740.91
07/254,0304,0804,0004,000-0.74%43,600629億2215万-4.05%12.790.92
07/244,1104,1304,0304,030-2.18%22,900633億9406万-3.38%12.880.92
07/234,1704,2204,0804,120-0.6%24,600648億981万-1.22%13.170.94
07/224,3104,3104,1204,145-4.49%30,800652億308万-0.48%13.250.95
07/194,3504,4054,3004,340+0.58%39,200682億7053万+4.25%13.871
07/184,2904,3554,2654,3150%27,900678億7727万+3.93%13.790.99
07/174,3554,3804,3154,3150%16,100678億7727万+4.08%13.790.99
07/164,4304,4454,3054,315+0.58%40,100678億7727万+4.25%13.790.99
07/124,1254,3004,0654,290+3.37%48,600674億8400万+3.77%13.710.98
07/114,0154,1603,9904,150+3.62%42,800652億8173万+0.65%13.270.95
07/104,0854,0853,9804,005-1.48%36,300630億80万-2.96%12.80.92
07/094,1104,1604,0254,065-0.73%36,800639億4463万-1.79%12.990.93
07/084,0904,1304,0404,095-0.12%29,800644億1655万-1.28%13.090.94
07/054,2154,2154,1004,100-2.73%18,100644億9520万-1.49%13.110.94
07/044,1604,2304,1604,215+1.08%16,400663億421万+1.08%13.470.97
07/034,1904,2054,1654,170-0.95%17,200655億9634万0%13.330.96
07/024,1904,2304,1654,210+0.6%16,900662億2556万+0.84%13.460.97
07/014,2354,2654,1654,185-0.95%21,900658億3230万+0.07%13.380.96
06/284,2254,2404,1904,225-0.24%15,300664億6152万+0.86%13.510.97
06/274,2104,2904,2104,235+0.59%25,600666億1882万+1.03%13.540.97
06/264,2304,2304,1854,210+0.12%30,400662億2556万+0.33%13.460.97
06/254,1854,2154,1704,205+1.2%30,700661億4691万+0.07%13.440.96
06/244,1154,1604,1154,155+1.59%22,400653億6038万-1.24%13.280.95
06/214,0854,1654,0704,090+0.99%64,900643億3790万-3.03%13.070.94
06/204,0454,1204,0304,050+0.25%25,200637億867万-4.28%12.950.93
06/194,0004,0904,0004,040+0.12%22,500635億5137万-4.78%12.910.93
06/184,0154,0503,9754,035+1.64%24,500634億7272万-5.26%12.90.93
06/174,0604,0703,9353,970-3.17%45,300624億5023万-7.16%12.690.91
06/144,0104,1204,0104,100+0.99%42,500644億9520万-4.78%13.110.94
06/134,1654,1654,0604,060-2.52%28,900638億6598万-6.21%12.980.93
06/124,1304,1654,1104,165+0.48%37,200655億1769万-4.32%13.310.95
06/114,1704,1704,1254,145-0.6%35,500652億308万-5.21%13.250.95
06/104,0804,1854,0804,170+3.35%60,400655億9634万-4.97%13.330.96
06/074,1804,1804,0054,035-5.06%112,300634億7272万-8.34%12.90.93
06/064,3154,3154,2254,250-1.16%26,700668億5478万-3.82%13.590.97
06/054,2954,3054,2704,300+0.12%18,900676億4131万-2.82%13.750.99
06/044,4054,4054,2904,295-3.16%35,800675億6266万-2.87%13.730.98
06/034,3504,4704,3254,435+3.14%31,400697億6493万+0.27%14.181.02
05/314,2454,3004,2404,300+1.78%24,800676億4131万-2.78%13.750.99
05/304,2604,2604,1854,225-1.4%30,200664億6152万-4.54%13.510.97
05/294,3754,3754,2804,285-2.06%29,000674億535万-3.34%13.70.98
05/284,3804,3854,3404,375-0.11%28,700688億2110万-1.31%13.991
05/274,3104,3854,2804,380+2.22%19,900688億9975万-1.2%141
05/244,3004,3354,2854,285-1.38%18,500674億535万-3.29%13.70.98
05/234,3554,3754,2654,345-0.11%28,600683億4918万-2.05%13.891
05/224,3454,4004,3204,350+0.46%37,400684億2784万-2.16%13.911
05/214,4254,4604,3304,330-2.37%26,200681億1322万-2.83%13.840.99
05/204,4404,4804,4104,435+0.68%21,600697億6493万-0.72%14.181.02
05/174,3604,4204,3204,405+1.03%18,600692億9301万-1.59%14.081.01
05/164,4554,4554,3454,360-1.91%27,100685億8514万-2.79%13.941
05/154,4954,5604,4404,445-0.22%39,100699億2224万-1.11%14.211.02
05/144,5404,5854,4054,455-5.51%85,000700億7954万-1.04%14.241.02
05/134,7404,7404,5004,715+0.75%47,800741億6948万+4.57%15.071.08
05/104,6454,7404,6404,680+0.32%76,500736億1891万+3.86%14.961.07
05/094,6554,7054,6354,665+0.21%77,000733億8295万+3.57%14.911.07
05/084,5904,7154,5904,655+2.99%50,300732億2565万+3.35%14.881.07
05/074,5254,5604,4804,520-0.11%24,500711億203万+0.27%14.451.04
05/024,4404,5354,4354,525+1.69%18,100711億8068万+0.18%14.471.04
05/014,4204,4554,4004,450+0.68%24,400700億89万-1.77%14.231.02
04/304,2904,4404,2904,420+4.74%43,800695億2897万-2.71%14.131.01
04/264,3154,3404,2004,220-2.2%176,700663億8287万-7.33%13.490.97
04/254,3954,4204,3154,315-2.6%21,400678億7727万-5.66%13.790.99
04/244,4104,4654,3854,430+0.91%27,800696億8628万-3.49%14.161.02

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
9月期
2,808
1,123
10/18
963
385
9/30
346,800
867,000
5/19
--+23.74%
11/5
-38.72%
10/8
2009年
9月期
1,175
470
8/14
630
252
10/8
240,800
602,000
6/3
--+23.31%
6/8
-16.08%
10/2
2010年
9月期
1,020
408
4/28
653
261
8/26
75,600
189,000
1/20
--+11.4%
3/18
-16.11%
5/21
2011年
9月期
1,245
498
7/27
630
252
11/2
276,400
691,000
11/30
214億5184万108億5515万+17.23%
11/30
-28.18%
3/15
2012年
9月期
1,238
495
3/28
750
300
10/5
161,600
404,000
2/13
213億2262万129億2280万+15.52%
2/28
-16.51%
6/4
2013年
9月期
2,403
961
5/10
978
391
10/15

391
10/11
353,200
883,000
3/8
413億9603万168億4271万+26.81%
1/18
-20.71%
6/7
2014年
9月期
1,833
733
10/23
1,425
570
3/28
209,200
523,000
11/11
315億7470万245億5351万+7.78%
1/9
-13.6%
2/4
2015年
9月期
1,833
733
1/9
1,290
516
8/25
295,200
738,000
2/12
315億7496万222億2739万+8.47%
11/25
-11.13%
2/16
2016年
9月期
1,625
650
12/8
1,230
492
2/12
126,400
316,000
2/29
279億9962万211億9356万+8.14%
10/7
-10.67%
6/24
2017年
9月期
3,340
6,680
9/29
1,415
566
10/3
502,800
251,400
9/26
575億4999万243億8121万+18.66%
9/26
-9.03%
8/21
2018年
9月期
4,345
8,690
1/23
2,885
5,770
9/13

5,770
9/12
880,000
440,000
11/13
748億6668万497億1010万+26.06%
11/13
-13.54%
10/25
2019年
9月期
3,165
6,330
10/2
1,785
3,570
8/29
361,400
180,700
11/12
545億3465万307億5651万+10.82%
2/13
-19.21%
12/25
2020年
9月期
3,095
6,190
5/27

6,190
5/26
1,775
3,550
10/4
258,800
129,400
2/10
533億2851万305億8420万+17.18%
5/26
-21.64%
3/13
2021年
9月期
3,740
7,480
9/17
2,585
5,170
10/13

5,170
10/6
189,200
94,600
2/15
644億4221万445億4094万+17.12%
11/24
-10.21%
10/13
2022年
9月期
3,510
1/6
2,346
5/16
459,600
5/31
604億7918万404億2284万+9.55%
1/5
-12.94%
1/27
2023年
9月期
4,400
9/20

9/19
2,452
10/3
258,300
6/29
692億1436万422億4927万+18.71%
6/29
-8.55%
10/4
最新4,020
2024/9/18
33,300632億3676万-5.28%
4,244

年間値上がり率

1992/12/30 vs 1991/12/25
-51%(0.49倍)
1993/12/30 vs 1992/12/30
-15%(0.85倍)
1994/12/30 vs 1993/12/30
12%(1.12倍)
1995/12/29 vs 1994/12/30
-12%(0.88倍)
1996/12/30 vs 1995/12/29
-29%(0.71倍)
1997/12/30 vs 1996/12/30
-55%(0.45倍)
1998/12/30 vs 1997/12/30
44%(1.44倍)
1999/12/30 vs 1998/12/30
-23%(0.77倍)
2000/12/29 vs 1999/12/30
3%(1.03倍)
2001/12/28 vs 2000/12/29
-4%(0.96倍)
2002/12/30 vs 2001/12/28
-28%(0.72倍)
2003/12/30 vs 2002/12/30
-3%(0.97倍)
2004/12/30 vs 2003/12/30
84%(1.84倍)
2005/12/30 vs 2004/12/30
44%(1.44倍)
2006/12/29 vs 2005/12/30
-14%(0.86倍)
2007/12/28 vs 2006/12/29
-10%(0.9倍)
2008/12/30 vs 2007/12/28
-59%(0.41倍)
2009/12/30 vs 2008/12/30
-2%(0.98倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
7%(1.07倍)
2012/12/28 vs 2011/12/30
48%(1.48倍)
2013/12/30 vs 2012/12/28
29%(1.29倍)
2014/12/30 vs 2013/12/30
0%(1倍)
2015/12/30 vs 2014/12/30
-11%(0.89倍)
2016/12/30 vs 2015/12/30
22%(1.22倍)
2017/12/29 vs 2016/12/30
115%(2.15倍)
2018/12/28 vs 2017/12/29
-48%(0.52倍)
2019/12/30 vs 2018/12/28
12%(1.12倍)
2020/12/30 vs 2019/12/30
35%(1.35倍)
2021/12/30 vs 2020/12/30
7%(1.07倍)
2022/12/30 vs 2021/12/30
-21%(0.79倍)
2023/12/29 vs 2022/12/30
47%(1.47倍)
2024/09/18 vs 2023/12/29
2%(1.02倍)
過去安値
630円(2010/11/02)
538%(6.38倍)
4,020円(9/18)