6286 靜甲

6286
2020/05/29
時価
33億円
PER
12.36倍
2010年以降
赤字-24.85倍
(2010-2019年)
PBR
0.24倍
2010年以降
0.2-0.52倍
(2010-2019年)
配当 予
3.11%
ROE
1.91%
ROA
1.12%
資料
Link
CSV,JSON

株価チャート

株価

5/29

前日 (5/28)
512
始値
512
高値
515
安値
512
終値 +0.59%
515
出来高 -66.67%
700

乖離率

株価(5日)
移動平均値
+1.18%
509
株価(25日)
移動平均値
+5.75%
487
出来高(5日)
移動平均値
-55.13%
1,560

2019/12/23~2020/05/29

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
2020
05/29512515512515+0.59%70033億3891万+5.75%12.360.24
05/28515520511512+1.19%2,10033億1946万+5.35%12.290.24
05/27508508506506+1.2%50032億8056万+4.55%12.140.23
05/26514514500500-2.72%2,80032億4166万+3.52%120.23
05/25508520508514+3.21%1,70033億3242万+6.64%12.330.24
05/22508508498498-0.99%1,00032億2869万+3.53%11.950.23
05/21508511502503+1.41%3,00032億6111万+4.79%12.070.23
05/20503503496496+0.2%1,70032億1572万+3.55%11.90.23
05/19498509495495+1.02%4,20032億924万+3.56%11.880.23
05/18488495488490+1.03%60031億7682万+2.73%11.760.23
05/15493493485485-1.62%3,60031億4441万+1.89%11.640.22
05/14500500493493-0.6%30031億9627万+3.79%11.830.23
05/13510513496496-1.78%4,00032億1572万+4.64%11.90.23
05/12497505497505+2.43%80032億7407万+6.77%12.120.23
05/11483500483493+1.86%3,30031億9627万+4.67%11.830.23
05/08479484475484+3.64%2,40031億3792万+2.76%11.610.22
05/01471474465467-0.85%3,00030億2771万-0.85%11.210.21
04/30465471465471+0.86%2,00030億5364万-0.21%11.30.22
04/28470475467467+0.21%1,90030億2771万-1.06%11.210.21
04/27473473466466+1.53%3,30030億2122万-1.48%11.180.21
04/24464465459459-0.86%1,30029億7584万-3.16%11.010.21
04/23455463455463-0.86%5,40030億177万-2.32%11.110.21
04/22458468458467+2.64%1,90030億2771万-1.68%11.210.21
04/21476476455455-5.21%4,20029億4991万-4.21%10.920.21
04/20478481478480+0.21%5,60031億1199万+1.05%11.520.22
04/17481483479479+1.27%1,90031億551万+0.63%11.490.22
04/164714734714730%30030億6661万-1.05%11.350.22
04/15470473468473-1.46%3,00030億6661万-1.25%11.350.22
04/144764804764800%90031億1199万-0.21%11.520.22
04/13480480480480+1.48%3,10031億1199万-0.83%11.520.22
04/104744864734730%2,90030億6661万-2.87%11.350.22
04/09470478470473-2.07%3,20030億6661万-3.67%11.350.22
04/08475483475483+1.68%70031億3144万-2.23%11.590.22
04/07470475470475+1.93%30030億7957万-4.43%11.40.22
04/06467467464466+2.87%1,10030億2122万-6.8%11.180.21
04/03452453452453-3%20029億3694万-10.3%10.870.21
04/01467467467467+0.86%10030億2771万-8.43%11.210.21
03/31463463463463-2.32%10030億177万-10.1%11.110.21
03/30480480474474-0.42%40030億7309万-8.67%11.370.22
03/27476476476476-2.46%20030億8606万-9.16%11.420.22
03/264964964884880%1,90031億6386万-7.58%11.710.22
03/25478488478488+3.17%2,50031億6386万-8.27%11.710.22
03/24495495473473-3.27%1,60030億6661万-11.75%11.350.22
03/23495495483489-1.21%40031億7034万-9.44%11.730.22
03/19454497454495+7.38%2,30032億924万-9.17%11.880.23
03/18490490461461-5.92%3,50029億8881万-16.03%11.060.21
03/17453490452490+6.52%1,70031億7682万-11.55%11.760.23
03/16455471455460-0.43%3,20029億8232万-17.56%11.040.21
03/13500500462462-8.15%2,40029億9529万-17.94%11.090.21
03/12511511503503-4.91%1,10032億6111万-11.44%12.070.23
03/11511529511529+3.32%2,50034億2967万-7.52%12.690.24
03/10515515510512-1.92%2,10033億1946万-10.96%12.290.24
03/09530539521522-4.04%1,70033億8429万-9.69%12.530.24
03/06574574544544-1.81%12,20035億2692万-6.37%13.050.25
03/04554554554554-1.6%40035億9176万-5.14%13.290.25
03/03555563555563+1.62%30036億5011万-3.92%13.510.26
03/025505595465540%4,10035億9176万-5.78%13.290.25
02/28555556554554-2.29%1,90035億9176万-6.26%13.290.25
02/27573577567567-2.41%5,60036億7604万-4.38%13.610.26
02/26585585581581+0.52%1,80037億6681万-2.35%13.940.27
02/25578578573578-1.03%50037億4736万-3.02%13.870.27
02/21584584583584-0.17%60037億8626万-2.34%14.010.27
02/20585585585585+1.21%20037億9274万-2.34%14.040.27
02/19581581578578-0.86%1,60037億4736万-3.67%13.870.27
02/18582583582583+0.34%40037億7977万-3%13.990.27
02/17587587581581-1.19%90037億6681万-3.49%13.940.27
02/14586588585588-0.51%1,30038億1219万-2.49%14.110.27
02/13593593591591-2.31%1,70038億3164万-1.99%14.180.27
02/12612612605605+2.2%30039億2241万+0.17%14.520.28
02/10585595585592+0.68%30038億3812万-1.99%14.210.27
02/07591591588588-0.68%1,20038億1219万-2.65%14.110.27
02/06595595592592+0.17%70038億3812万-2.15%14.210.27
02/05592592591591-0.17%50038億3164万-2.31%14.180.27
02/04595595592592-0.5%20038億3812万-2.31%14.210.27
02/03597600595595-0.67%2,10038億5757万-1.82%14.280.27
01/31599599599599+0.5%10038億8351万-1.16%14.370.28
01/30601603596596-0.67%1,20038億6406万-1.65%14.30.27
01/29614614600600-1.48%2,50038億8999万-0.99%14.40.28
01/28610610609609-0.65%1,60039億4834万+0.5%14.610.28
01/27619619613613-0.33%1,50039億7427万+1.16%14.710.28
01/24618618614615-0.65%1,00039億8724万+1.65%14.760.28
01/23614619613619+0.81%1,40040億1317万+2.31%14.850.28
01/22614614614614+0.99%30039億8076万+1.66%14.730.28
01/21610610607608-0.33%60039億4186万+0.83%14.590.28
01/20618618610610-0.49%1,50039億5482万+1.16%14.640.28
01/17622622610613-0.33%5,00039億7427万+1.83%14.710.28
01/16620620615615-0.16%1,70039億8724万+2.16%14.760.28
01/15603623603616+2.16%15,10039億9372万+2.5%14.780.28
01/14604604603603+0.33%3,10039億944万+0.5%14.470.28
01/10602602601601-0.5%20038億9647万+0.33%14.420.28
01/09602604602604+0.83%4,30039億1592万+0.83%14.490.28
01/08599599599599-0.66%80038億8351万+0.17%14.370.28
01/07598605597603-0.5%2,70039億944万+0.84%14.470.28
01/06609609606606-0.16%2,80039億2889万+1.51%14.540.28
2019
12/30600608600607+1.34%4,90039億3537万+1.68%14.570.28
12/27599599599599-0.33%10038億8351万+0.5%14.370.27
12/266056056016010%2,10038億9647万+1.01%14.420.27
12/25598601598601+0.5%2,10038億9647万+1.18%14.420.27
12/24602602598598-0.99%50038億7702万+0.84%14.350.27
12/23603604603604+0.17%40039億1592万+2.03%14.490.27

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
2010年
3月期
579
7/27
400
5/29
5,000
9/11

5/29

4/22
--+10.89%
8/26
-8.71%
1/12
2011年
3月期
540
2/10
411
10/8
5,600
7/23
28億3500万21億5775万+8.96%
2/9
-11.94%
3/17
2012年
3月期
502
4/26
412
8/9
9,900
3/15
26億3550万21億6300万+8.5%
1/23
-10.54%
8/9
2013年
3月期
600
3/19
396
10/25
11,700
2/6
31億5000万20億7900万+11.01%
3/26
-8.51%
5/18
2014年
3月期
640
5/9
487
6/7
10,200
10/15
33億6000万25億5675万+9.52%
5/9
-16.07%
6/7
2015年
3月期
578
2/12
527
10/27
12,200
3/25
37億4736万34億1671万+4.79%
11/27
-3.28%
5/19
2016年
3月期
580
5/13
516
2/16
6,500
5/15
37億6032万33億4539万+2.74%
9/28
-7.64%
8/24
2017年
3月期
640
3/22
507
8/17
8,400
11/14
41億4932万32億8704万+6.77%
11/30
-5.36%
4/14
2018年
3月期
1,140
1/24
583
4/17

4/14

他2件
171,200
10/5
73億9098万37億7977万+29.12%
10/5
-13.65%
3/26
2019年
3月期
661
2/26
522
12/25
40,300
12/11
42億8547万33億8429万+10.27%
2/21
-5.6%
5/7
最新515
2020/5/29
70033億3891万+5.75%
487

年間値上がり率

1991/12/26 vs 1990/12/28
-16%(0.84倍)
1992/12/30 vs 1991/12/26
-54%(0.46倍)
1993/12/28 vs 1992/12/30
16%(1.16倍)
1994/12/29 vs 1993/12/28
64%(1.64倍)
1995/12/28 vs 1994/12/29
-14%(0.86倍)
1996/12/30 vs 1995/12/28
-9%(0.91倍)
1997/12/26 vs 1996/12/30
-70%(0.3倍)
1998/12/28 vs 1997/12/26
-5%(0.95倍)
1999/12/28 vs 1998/12/28
37%(1.37倍)
2000/12/26 vs 1999/12/28
-37%(0.63倍)
2001/12/26 vs 2000/12/26
7%(1.07倍)
2002/12/26 vs 2001/12/26
-15%(0.85倍)
2003/12/29 vs 2002/12/26
22%(1.22倍)
2004/12/27 vs 2003/12/29
32%(1.32倍)
2005/12/30 vs 2004/12/27
36%(1.36倍)
2006/12/28 vs 2005/12/30
-16%(0.84倍)
2007/12/28 vs 2006/12/28
10%(1.1倍)
2008/12/24 vs 2007/12/28
-43%(0.57倍)
2009/12/28 vs 2008/12/24
4%(1.04倍)
2010/12/30 vs 2009/12/28
-17%(0.83倍)
2011/12/29 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/29
4%(1.04倍)
2013/12/30 vs 2012/12/28
20%(1.2倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/30 vs 2014/12/30
-2%(0.98倍)
2016/12/29 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/29
56%(1.56倍)
2018/12/28 vs 2017/12/29
-42%(0.58倍)
2019/12/30 vs 2018/12/28
12%(1.12倍)
2020/05/29 vs 2019/12/30
-15%(0.85倍)
過去安値
380円(2003/04/03)
36%(1.36倍)
515円(5/29)