6292 カワタ

6292
2024/02/28
時価
76億円
PER 予
7.98倍
2010年以降
赤字-26.89倍
(2010-2023年)
PBR
0.61倍
2010年以降
0.27-2.08倍
(2010-2023年)
配当 予
3.86%
ROE 予
7.61%
ROA 予
3.46%
資料
Link
CSV,JSON

株価チャート

株価

2/28

前日 (2/27)
1,077
始値
1,076
高値
1,084
安値
1,063
終値 -1.3%
1,063
出来高 +10.11%
29,400

乖離率

株価(5日)
移動平均値
-1.02%
1,074
株価(25日)
移動平均値
-0.28%
1,066
出来高(5日)
移動平均値
+10.28%
26,660

2023/09/29~2024/02/28

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
02/281,0761,0841,0631,063-1.3%29,40076億6423万-0.28%7.980.61
02/271,0861,0891,0751,077-0.83%26,70077億6517万+0.75%8.080.62
02/261,0761,0921,0761,086+1.31%31,90078億3006万+1.5%8.150.62
02/221,0751,0771,0621,072+0.19%15,80077億2912万+0.09%8.050.61
02/211,0631,0711,0591,070+0.75%29,50077億1470万-0.28%8.030.61
02/201,0571,0621,0471,062+1.34%23,90076億5702万-1.12%7.970.61
02/191,0341,0541,0341,048+1.45%29,80075億5608万-2.69%7.870.6
02/161,0211,0381,0211,033+0.98%27,20074億4793万-4.17%7.750.59
02/151,0181,0301,0131,023+0.39%50,00073億7583万-5.28%7.680.58
02/141,0281,0301,0171,019-0.78%42,10073億4699万-5.91%7.650.58
02/131,0301,0331,0201,027+0.39%34,00074億467万-5.43%7.710.59
02/091,0261,0341,0211,023-0.29%24,00073億7583万-5.97%7.680.58
02/081,0291,0301,0131,026-0.19%57,90073億9746万-5.96%7.70.59
02/071,0291,0391,0281,028-1.06%25,80074億1188万-5.86%7.720.59
02/061,0351,0391,0251,039-0.1%67,50074億9119万-5.03%7.80.59
02/051,0371,0451,0331,040+0.97%38,50074億9840万-5.02%7.810.59
02/021,0311,0391,0221,0300%69,80074億2630万-6.02%7.730.59
02/011,0451,0681,0271,030-4.1%149,80074億2630万-6.02%7.730.59
01/311,1351,1531,0301,074-4.36%270,90077億4354万-2.01%8.060.61
01/301,1621,1641,1231,123-2.6%111,00080億9683万+2.56%8.430.64
01/291,1281,1531,1281,153+2.22%43,20083億1313万+5.59%8.650.66
01/261,1251,1451,1241,128+0.27%31,80081億3288万+3.68%8.470.64
01/251,1231,1341,1211,125+0.36%22,50081億1125万+3.78%8.440.64
01/241,1251,1311,1201,121-0.8%19,50080億8241万+3.89%8.410.64
01/231,1401,1501,1231,130-0.62%22,50081億4730万+5.21%8.480.65
01/221,1111,1381,1111,137+2.62%31,60081億9777万+6.26%8.530.65
01/191,1021,1181,0901,108+0.73%34,10079億8868万+4.04%8.320.63
01/181,1161,1191,0991,100-1.43%21,70079億3100万+3.58%8.260.63
01/171,1271,1351,1111,116+0.27%32,50080億4636万+5.38%8.380.64
01/161,1201,1221,1031,113-0.71%26,50080億2473万+5.4%8.350.64
01/151,0821,1351,0821,121+4.28%83,30080億8241万+6.26%8.410.64
01/121,0891,0891,0701,075-1.29%29,60077億5075万+2.09%8.070.61
01/111,1021,1021,0881,089-0.27%23,60078億5169万+3.42%8.170.62
01/101,0931,1041,0911,092+0.09%31,70078億7332万+3.7%8.20.62
01/091,0931,0971,0821,091+0.55%25,50078億6611万+3.61%8.190.62
01/051,0931,0931,0791,085-0.55%20,70078億2285万+3.14%8.140.62
01/041,0691,0911,0661,091+1.77%37,00078億6611万+3.71%8.190.62
2023
12/291,0721,0751,0601,072-0.56%36,50077億2912万+2%8.050.61
12/281,0581,0791,0541,078+1.89%26,80077億7238万+2.57%8.090.62
12/271,0501,0621,0481,058+0.95%31,60076億2818万+0.76%7.940.6
12/261,0401,0511,0371,048+1.06%33,30075億5608万-0.29%7.870.6
12/251,0631,0631,0361,037-0.86%30,40074億7677万-1.43%7.780.59
12/221,0451,0591,0411,046+0.97%27,30075億4166万-0.76%7.850.6
12/211,0441,0491,0361,036-1.43%26,60074億6956万-1.71%7.780.59
12/201,0451,0541,0431,051+0.57%24,50075億7771万-0.38%7.890.6
12/191,0381,0451,0251,045+0.58%21,10075億3445万-0.85%7.840.6
12/181,0221,0521,0221,039+3.08%44,60074億9119万-1.42%7.80.59
12/159931,0179931,008+1.51%22,30072億6768万-4.36%7.570.58
12/141,0241,026992993-1.78%54,20071億5953万-5.88%7.450.57
12/131,0221,0241,0061,011-1.46%34,40072億8931万-4.26%7.590.58
12/121,0391,0441,0261,026-1.06%19,00073億9746万-3.02%7.70.59
12/111,0381,0421,0341,037+1.27%39,30074億7677万-2.17%7.780.59
12/081,0291,0371,0161,024-2.01%36,40073億8304万-3.58%7.690.59
12/071,0681,0691,0451,045-2.88%32,60075億3445万-1.88%7.840.6
12/061,0651,0811,0651,076+0.56%26,00077億5796万+0.94%8.080.61
12/051,0851,0851,0671,070-1.38%26,40077億1470万+0.75%8.030.61
12/041,0851,0951,0781,085-0.09%12,10078億2285万+2.36%8.140.62
12/011,1001,1011,0811,086-0.37%19,90078億3006万+2.84%8.150.62
11/301,0561,1061,0561,090+2.73%62,90078億5890万+3.42%8.180.62
11/291,0801,0801,0611,061-1.76%18,50076億4981万+0.95%7.960.61
11/281,0781,0831,0741,080+0.19%8,60077億8680万+2.96%8.110.62
11/271,0881,0951,0731,078+0.47%15,70077億7238万+2.96%8.090.62
11/241,0641,0841,0641,073+1.32%30,40077億3633万+2.68%8.050.61
11/221,0601,0741,0551,059-0.38%21,90076億3539万+1.44%7.950.61
11/211,0821,0821,0561,063-2.03%27,10076億6423万+1.82%7.980.61
11/201,0851,0981,0821,085+0.56%39,90078億2285万+4.03%8.140.62
11/171,0621,0791,0581,079+1.89%24,30077億7959万+3.55%8.10.62
11/161,0551,0651,0461,059+0.09%23,60076億3539万+1.63%7.950.61
11/151,0361,0631,0361,058+3.22%27,10076億2818万+1.54%7.940.6
11/141,0321,0421,0211,025-1.35%21,70073億9025万-1.63%7.690.59
11/131,0491,0501,0351,039-0.19%15,60074億9119万-0.38%7.80.59
11/101,0251,0411,0191,0410%23,80075億561万-0.29%7.810.59
11/091,0241,0421,0151,041+2.16%43,40075億561万-0.19%7.810.59
11/081,0611,0661,0191,019-3.78%63,20073億4699万-2.49%7.650.58
11/071,0681,0751,0531,059-0.84%47,30076億3539万+0.95%7.950.61
11/061,0951,0951,0551,068-0.65%124,80077億28万+1.52%8.020.61
11/021,1061,1161,0651,075-3.93%93,90077億5075万+1.9%8.070.61
11/011,0651,1191,0361,119+6.57%151,90080億6799万+5.57%8.40.64
10/319881,1259631,050+6.92%367,80075億7050万-1.13%7.880.6
10/301,0051,016982982-3.73%95,30070億8022万-7.97%7.370.56
10/271,0071,0241,0071,020+2%15,80073億5420万-4.76%7.660.58
10/261,0051,0129971,000-2.15%54,50072億1000万-6.8%7.510.57
10/251,0411,0411,0181,022-0.87%28,00073億6862万-5.11%7.670.58
10/241,0031,0311,0021,031+2.28%48,10074億3351万-4.63%7.740.59
10/231,0301,0331,0041,008-2.14%34,50072億6768万-7.01%7.570.58
10/201,0271,0301,0151,030+0.78%27,90074億2630万-5.33%7.730.59
10/191,0381,0411,0211,022-3.04%24,30073億6862万-6.32%7.670.58
10/181,0681,0721,0401,0540%24,10075億9934万-3.66%7.910.6
10/171,0481,0631,0451,054+1.74%35,20075億9934万-3.83%7.910.6
10/161,0421,0541,0281,036-2.08%29,70074億6956万-5.65%7.780.59
10/131,0641,0941,0541,058-1.31%44,40076億2818万-3.91%7.940.6
10/121,0591,0771,0511,072+1.23%22,50077億2912万-2.9%8.050.61
10/111,0711,0721,0591,059-1.12%14,70076億3539万-4.25%7.950.61
10/101,0541,0771,0541,071+2%17,60077億2191万-3.34%8.040.61
10/061,0601,0601,0321,050+0.19%25,40075億7050万-5.32%7.880.6
10/051,0491,0641,0451,048+1.06%35,80075億5608万-5.67%7.870.6
10/041,0661,0661,0301,037-3.98%75,20074億7677万-6.66%7.780.59
10/031,1101,1101,0801,080-3.05%42,70077億8680万-2.96%8.110.62
10/021,1211,1441,1141,114-1.42%63,20080億3194万+0.27%8.360.64
09/291,1611,1611,1221,130-2.92%53,30081億4730万+2.08%8.480.65

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
3月期
651
4/2
452
1/18
98,000
5/14
--+10.89%
10/12

10/9
-11.33%
1/18
2009年
3月期
539
7/30

7/29
161
2/27
64,000
9/19
--+39.67%
6/3
-38.21%
10/7
2010年
3月期
426
6/4

6/3
185
11/16
27,000
11/16
--+19.84%
4/27
-26.48%
10/26
2011年
3月期
408
2/14
233
6/8
46,000
3/17
29億4168万16億7993万+23.67%
12/30
-29.23%
3/16
2012年
3月期
380
3/1
273
8/9
26,000
12/27
27億3980万19億6833万+13.78%
1/30
-17.28%
6/4
2013年
3月期
377
4/2
292
11/15

6/7

他2件
16,000
7/31
27億1817万21億532万+15.38%
11/21
-11.21%
6/22
2014年
3月期
357
5/9
290
3/17
59,000
5/13
25億7397万20億9090万+5.11%
1/9
-5.05%
2/7

2/6
2015年
3月期
469
3/2
290
5/14

5/13

他5件
355,000
12/10
33億8149万20億9090万+16.27%
7/30
-7.31%
10/30
2016年
3月期
730
11/25
405
4/1
157,600
11/26
52億6330万29億2005万+26.3%
11/25
-25.3%
2/12
2017年
3月期
587
3/1
418
6/15
34,600
5/13
42億3227万30億1378万+7.81%
7/29
-8.19%
6/14
2018年
3月期
2,500
3/16
509
4/18
2,906,600
10/2
180億2500万36億6989万+70.04%
10/2
-12.23%
4/6
2019年
3月期
2,545
9/21
1,132
12/25
687,300
5/11
183億4945万81億6172万+29.11%
8/1
-24.77%
12/25
2020年
3月期
1,671
4/23
613
3/23
322,700
10/23
120億4791万44億1973万+18.01%
10/23
-28.34%
3/13
2021年
3月期
1,136
12/9
569
4/6
201,200
12/9
81億9056万41億249万+27.4%
12/4
-14.03%
11/2
2022年
3月期
1,430
10/8
846
12/1

6/21
3,505,900
10/7
103億1030万60億9966万+37.64%
10/7
-10.82%
11/30
2023年
3月期
1,116
6/9
805
1/16
230,700
7/29
80億4636万58億405万+10.9%
5/11
-6.08%
10/13
最新1,063
2024/2/28
29,40076億6423万-0.28%
1,066

年間値上がり率

1992/12/30 vs 1991/12/30
-66%(0.34倍)
1993/12/28 vs 1992/12/30
-32%(0.68倍)
1994/12/30 vs 1993/12/28
156%(2.56倍)
1995/12/29 vs 1994/12/30
-8%(0.92倍)
1996/12/27 vs 1995/12/29
-33%(0.67倍)
1997/12/30 vs 1996/12/27
-38%(0.62倍)
1998/12/28 vs 1997/12/30
-19%(0.81倍)
1999/12/30 vs 1998/12/28
201%(3.01倍)
2000/12/29 vs 1999/12/30
-56%(0.44倍)
2001/12/27 vs 2000/12/29
-41%(0.59倍)
2002/12/27 vs 2001/12/27
-20%(0.8倍)
2003/12/30 vs 2002/12/27
245%(3.45倍)
2004/12/30 vs 2003/12/30
-32%(0.68倍)
2005/12/30 vs 2004/12/30
31%(1.31倍)
2006/12/29 vs 2005/12/30
-1%(0.99倍)
2007/12/28 vs 2006/12/29
-28%(0.72倍)
2008/12/30 vs 2007/12/28
-51%(0.49倍)
2009/12/30 vs 2008/12/30
4%(1.04倍)
2010/12/30 vs 2009/12/30
34%(1.34倍)
2011/12/30 vs 2010/12/30
-6%(0.94倍)
2012/12/28 vs 2011/12/30
-2%(0.98倍)
2013/12/30 vs 2012/12/28
-4%(0.96倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
94%(1.94倍)
2016/12/30 vs 2015/12/30
-27%(0.73倍)
2017/12/29 vs 2016/12/30
138%(2.38倍)
2018/12/28 vs 2017/12/29
3%(1.03倍)
2019/12/30 vs 2018/12/28
-10%(0.9倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
-24%(0.76倍)
2023/12/29 vs 2022/12/30
30%(1.3倍)
2024/02/28 vs 2023/12/29
-1%(0.99倍)
過去安値
161円(2009/02/27)
560%(6.6倍)
1,063円(2/28)