6316 丸山製作所

6316
2024/03/27
時価
124億円
PER 予
7.59倍
2010年以降
5.05-48.87倍
(2010-2023年)
PBR
0.57倍
2010年以降
0.27-1.49倍
(2010-2023年)
配当 予
3.44%
ROE 予
7.46%
ROA 予
3.93%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,467
始値
2,467
高値
2,501
安値
2,452
終値 +0.16%
2,471
出来高 +89.01%
17,200

乖離率

株価(5日)
移動平均値
-0.6%
2,486
株価(25日)
移動平均値
+4.88%
2,356
出来高(5日)
移動平均値
+27.79%
13,460

2023/10/27~2024/03/27

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
03/272,4672,5012,4522,471+0.16%17,200124億2747万+4.88%7.590.57
03/262,5002,5002,4512,467-1.36%9,100124億736万+4.93%7.570.57
03/252,5272,5312,4952,501+0.24%16,900125億7835万+6.65%7.680.57
03/222,5352,5352,4602,495-0.04%10,600125億4818万+6.76%7.660.57
03/212,5342,5342,4652,496+2.55%13,500125億5321万+7.17%7.660.57
03/192,3412,4822,3412,434+4.2%34,600122億4139万+4.82%7.470.56
03/182,3552,3692,3362,336-0.68%7,100117億4851万+0.82%7.170.54
03/152,3302,3562,3282,352+0.94%5,800118億2898万+0.77%7.220.54
03/142,2882,3302,2882,330+1.84%3,700117億1834万-0.85%7.150.53
03/132,3202,3362,2782,288-1.38%6,800115億711万-3.34%7.020.52
03/122,2692,3202,2612,320+1.49%9,200116億6805万-2.81%7.120.53
03/112,3282,3292,2702,286-3.09%15,900114億9705万-4.99%7.020.52
03/082,3512,4032,3512,359+0.34%11,000118億6419万-2.68%7.240.54
03/072,3462,3882,3392,351+0.56%16,000118億2395万-3.53%7.220.54
03/062,2752,3492,2602,338+2.77%14,000117億5857万-4.49%7.180.54
03/052,2572,2772,2412,275+0.71%11,800114億4173万-7.52%6.980.52
03/042,2992,3002,2562,259-1.61%30,100113億6126万-8.65%6.940.52
03/012,3122,3212,2872,296-0.43%14,500115億4734万-7.75%7.050.53
02/292,3222,3422,3062,306-0.65%26,600115億9763万-7.83%7.080.53
02/282,3322,3472,3212,321+0.17%6,900116億7307万-7.68%7.130.53
02/272,3202,3612,3142,317-0.13%13,100116億5296万-8.16%7.110.53
02/262,3592,3602,3182,320-0.85%14,400116億6805万-8.3%7.120.53
02/222,3232,3652,3232,340+1.39%9,200117億6863万-7.77%7.180.54
02/212,3302,3302,2942,308-0.99%10,900116億769万-9.28%7.090.53
02/202,3702,3822,3312,331-0.89%11,100117億2337万-8.7%7.160.53
02/192,3122,3642,3072,352+1.6%19,100118億2898万-8.2%7.220.54
02/162,2902,3262,2892,315+1.09%12,800116億4290万-9.92%7.110.53
02/152,3102,3442,2902,290-0.78%12,600115億1717万-11.31%7.030.52
02/142,3052,3302,2762,308-0.04%28,400116億769万-11.13%7.090.53
02/132,3252,3552,3092,309-0.52%31,300116億1272万-11.6%7.090.53
02/092,3462,4122,3052,321-15.48%85,200116億7307万-11.61%7.130.53
02/082,7822,7822,7202,746-1.08%15,000138億1054万+4.13%8.430.63
02/072,7312,7962,7222,776+1.24%13,200139億6142万+5.51%8.520.64
02/062,8132,8132,7312,742-2.04%9,500137億9042万+4.58%8.420.63
02/052,8492,8712,7802,799+0.57%21,400140億7710万+7.08%8.590.64
02/022,7722,8022,7282,783+1.64%21,800139億9663万+6.83%8.540.64
02/012,6532,7652,6502,738+2.24%30,100137億7031万+5.55%8.410.63
01/312,6202,6862,6152,678+1.9%14,600134億6855万+3.52%8.220.61
01/302,6612,6612,6122,628-0.57%27,500132億1708万+1.86%8.070.6
01/292,6182,6632,6142,643+2.13%12,500132億9252万+2.64%8.110.61
01/262,6812,6812,5832,588-3.11%23,300130億1591万+0.74%7.950.59
01/252,6132,6852,6132,671+1.79%23,300134億3334万+4.17%8.20.61
01/242,6002,6462,5912,624+1.16%35,900131億9696万+2.74%8.060.6
01/232,5562,5952,5402,594+1.61%25,800130億4608万+1.89%7.960.59
01/222,4912,5532,4912,553+2.74%9,800128億3988万+0.43%7.840.58
01/192,5102,5292,4712,485-1.19%10,000124億9789万-2.17%7.630.57
01/182,4992,5152,4672,515+0.64%12,400126億4876万-1.02%7.720.58
01/172,5282,5532,4782,499-1.11%15,800125億6830万-1.5%7.670.57
01/162,5752,5752,5142,527-1.94%15,100127億912万-0.39%7.760.58
01/152,5462,5842,5152,577+1.66%17,500129億6058万+1.58%7.910.59
01/122,6202,6202,5252,535-3.24%34,600127億4935万+0.08%7.780.58
01/112,6772,6772,6092,620-2.13%17,500131億7684万+3.48%8.040.6
01/102,6972,7172,6342,677-0.15%17,500134億6352万+5.89%8.220.61
01/092,6412,6842,6412,681+1.55%10,500134億8363万+6.3%8.230.61
01/052,6372,6532,6152,640+1.27%9,800132億7743万+4.89%8.110.6
01/042,5982,6262,5502,607+0.42%16,300131億1146万+3.7%80.6
2023
12/292,5602,5992,5512,596+1.56%11,700130億5614万+3.34%7.970.6
12/282,5542,5922,5202,556+0.75%9,900128億5497万+2.2%7.850.59
12/272,5632,5632,5102,537-1.01%10,900127億5941万+1.85%7.790.58
12/262,5392,5632,5192,563+1.87%9,100128億9017万+3.31%7.870.59
12/252,5942,6102,4912,516-1.99%13,500126億5379万+1.86%7.720.58
12/222,5252,5702,5162,567+2.52%14,500129億1029万+4.26%7.880.59
12/212,4872,5072,4782,504+0.12%4,000125億9344万+2.16%7.690.58
12/202,4962,5302,4942,501+0.56%9,200125億7835万+2.46%7.680.57
12/192,4962,4962,4562,487+1.18%6,000125億794万+2.35%7.640.57
12/182,4222,4632,4062,458+0.74%6,000123億6209万+1.86%7.550.56
12/152,4072,4632,4072,440+1.04%10,300122億7157万+1.84%7.490.56
12/142,5002,5002,4012,415-3.21%11,400121億4583万+1.47%7.410.55
12/132,4952,5152,4862,4950%5,200125億4818万+5.5%7.660.57
12/122,5022,5262,4772,495-0.8%8,400125億4818万+6.26%7.660.57
12/112,4542,5152,4542,515+3.63%10,300126億4876万+7.89%7.720.58
12/082,4822,4822,4212,427-2.41%14,600122億618万+4.93%7.450.56
12/072,5012,5012,4742,487-1.19%6,700125億794万+8.18%7.640.57
12/062,4782,5352,4782,517+0.92%12,000126億5882万+10.3%7.730.58
12/052,4752,5122,4512,494-0.04%12,600125億4315万+10.21%7.660.57
12/042,5392,5432,4872,495-1.66%11,600125億4818万+10.99%7.660.57
12/012,5552,5942,5312,537+0.24%17,400127億5941万+13.72%7.790.58
11/302,5432,5602,5082,531-0.51%13,200127億2923万+14.42%7.770.58
11/292,5522,5832,5302,544-0.59%21,900127億9462万+16.06%7.810.58
11/282,6012,7002,5422,559-0.62%75,700128億7006万+17.93%7.860.59
11/272,4042,6002,4002,575+11.76%123,000129億5052万+19.77%7.910.59
11/242,3522,3532,2902,304-0.39%27,900115億8758万+8.17%7.070.53
11/222,2732,3132,2732,313+1.72%16,900116億3284万+9.1%7.10.53
11/212,3002,3092,2722,274-1.6%16,100114億3670万+7.77%6.980.52
11/202,3142,3452,3012,311-0.13%16,900116億2278万+9.94%7.10.53
11/172,2892,3452,2892,314+1.09%17,100116億3787万+10.51%7.10.53
11/162,2512,3102,2402,289+1.91%19,000115億1214万+9.63%7.030.53
11/152,2252,2772,2202,246+0.72%38,800112億9587万+7.83%6.90.52
11/142,0722,2402,0372,230+8.46%96,400112億1541万+7.11%6.850.51
11/132,0662,0662,0392,056+0.64%6,100103億4030万-1.15%6.310.47
11/102,0342,0432,0122,043+0.44%10,100102億7492万-1.97%6.270.47
11/092,0302,0442,0142,034+0.2%14,500102億2966万-2.49%6.240.47
11/082,0822,0822,0182,030-1.88%13,700102億954万-3.01%6.230.47
11/072,0762,0902,0572,069-0.62%14,000104億568万-1.57%6.350.48
11/062,1002,1002,0692,082+0.63%14,300104億7106万-1.33%6.390.48
11/022,0952,0992,0612,069-0.43%6,600104億568万-2.36%6.350.48
11/012,0882,0912,0682,078+0.53%6,600104億5095万-2.44%6.380.48
10/312,0312,0712,0182,067+1.82%20,000103億9562万-3.46%6.350.47
10/302,1112,1112,0302,030-4.06%54,700102億954万-5.76%6.230.47
10/272,0802,1162,0802,116+2.27%7,600106億4206万-2.4%6.50.49

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
3,860
386
10/16
1,710
171
1/22
2,028,100
20,281,000
10/10
--+32.31%
6/4
-46.24%
10/8
2009年
9月期
2,400
240
7/6

240
6/19
1,020
102
10/8
932,600
9,326,000
1/8
--+30.24%
1/8
-20.83%
2/20
2010年
9月期
2,350
235
5/12
1,290
129
11/27
1,081,400
10,814,000
5/12
--+21.65%
3/31
-23.49%
11/27
2011年
9月期
2,000
200
7/20
1,010
101
3/15
570,000
5,700,000
5/6
100億5860万50億7959万+10.79%
11/24
-33.19%
3/15
2012年
9月期
2,000
200
12/6
1,370
137
6/4
1,002,500
10,025,000
12/6
100億5860万68億9014万+12.17%
12/7
-14.37%
5/15
2013年
9月期
4,140
414
5/20
1,390
139
10/12
13,895,600
138,956,000
2/25
208億2130万69億9072万+75.83%
2/26
-17.77%
6/7
2014年
9月期
2,960
296
8/29
2,110
211
4/10
652,200
6,522,000
8/29
148億8682万106億1189万+9.25%
6/18
-14%
2/4
2015年
9月期
2,640
264
11/4
1,800
180
8/25
157,600
1,576,000
4/24
132億7743万90億5279万+7.27%
4/24
-16.74%
8/25
2016年
9月期
2,210
221
11/26

221
11/25
1,500
150
2/15
142,000
1,420,000
8/30
111億1482万75億4399万+8.54%
3/15
-13.54%
2/15
2017年
9月期
2,130
213
11/29
1,570
157
11/9
364,600
3,646,000
11/29
107億1247万78億9605万+14.9%
11/29
-10.25%
4/6
2018年
9月期
2,146
12/15
1,697
9/13

9/12
59,000
10/31
107億9294万85億3477万+6.68%
11/14
-11.95%
2/13
2019年
9月期
1,849
10/2
1,045
8/6
40,000
12/25
92億9923万52億5565万+7.04%
9/24
-24.36%
12/25
2020年
9月期
1,880
2/17
899
3/13
1,952,200
2/3
94億5514万45億2136万+33.14%
2/3
-35%
3/13
2021年
9月期
1,874
5/31
1,222
10/23
121,100
5/7
94億2496万61億4584万+12.23%
11/12
-9.91%
8/20
2022年
9月期
1,638
6/9
1,413
3/9
36,700
11/12
82億3804万71億644万+6.97%
3/25
-7.08%
9/30
2023年
9月期
2,453
9/20
1,396
10/28
65,300
11/14
123億3695万70億2094万+11.48%
11/25
-8.94%
10/23
最新2,471
2024/3/27
17,200124億2747万+4.88%
2,356

年間値上がり率

1984/12/28 vs 1983/12/28
18%(1.18倍)
1985/12/28 vs 1984/12/28
10%(1.1倍)
1986/12/27 vs 1985/12/28
17%(1.17倍)
1987/12/28 vs 1986/12/27
10%(1.1倍)
1988/12/28 vs 1987/12/28
92%(1.92倍)
1989/12/29 vs 1988/12/28
31%(1.31倍)
1990/12/28 vs 1989/12/29
-57%(0.43倍)
1991/12/30 vs 1990/12/28
11%(1.11倍)
1992/12/30 vs 1991/12/30
-35%(0.65倍)
1993/12/30 vs 1992/12/30
14%(1.14倍)
1994/12/30 vs 1993/12/30
40%(1.4倍)
1995/12/29 vs 1994/12/30
33%(1.33倍)
1996/12/30 vs 1995/12/29
-50%(0.5倍)
1997/12/30 vs 1996/12/30
-70%(0.3倍)
1998/12/30 vs 1997/12/30
75%(1.75倍)
1999/12/30 vs 1998/12/30
-17%(0.83倍)
2000/12/29 vs 1999/12/30
-15%(0.85倍)
2001/12/28 vs 2000/12/29
-24%(0.76倍)
2002/12/30 vs 2001/12/28
-25%(0.75倍)
2003/12/30 vs 2002/12/30
87%(1.87倍)
2004/12/30 vs 2003/12/30
343%(4.43倍)
2005/12/30 vs 2004/12/30
-31%(0.69倍)
2006/12/29 vs 2005/12/30
-27%(0.73倍)
2007/12/28 vs 2006/12/29
-14%(0.86倍)
2008/12/30 vs 2007/12/28
-34%(0.66倍)
2009/12/30 vs 2008/12/30
-8%(0.92倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/30
-1%(0.99倍)
2013/12/30 vs 2012/12/28
64%(1.64倍)
2014/12/30 vs 2013/12/30
-14%(0.86倍)
2015/12/30 vs 2014/12/30
-17%(0.83倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
9%(1.09倍)
2018/12/28 vs 2017/12/29
-39%(0.61倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
23%(1.23倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
-4%(0.96倍)
2023/12/29 vs 2022/12/30
71%(1.71倍)
2024/03/27 vs 2023/12/29
-5%(0.95倍)
過去安値
700円(2002/12/24)
253%(3.53倍)
2,471円(3/27)