6330 東洋エンジニアリング

6330
2024/09/18
時価
273億円
PER 予
4.54倍
2010年以降
赤字-106.7倍
(2010-2024年)
PBR
0.43倍
2010年以降
0.28-2.5倍
(2010-2024年)
配当 予
3.52%
ROE 予
9.55%
ROA 予
1.92%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
698
始値
708
高値
713
安値
701
終値 +1.72%
710
出来高 -55.26%
132,400

乖離率

株価(5日)
移動平均値
+3.35%
687
株価(25日)
移動平均値
+0.42%
707
出来高(5日)
移動平均値
-16.05%
157,720

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
09/18708713701710+1.72%132,400273億7653万+0.42%4.540.43
09/17686722686698+3.25%295,900269億1383万-0.99%4.460.43
09/13677682673676-0.73%110,700260億6555万-3.98%4.320.41
09/12682689673681+1.95%105,200262億5834万-3.13%4.350.42
09/11672683659668-1.04%144,400257億5708万-4.98%4.270.41
09/10681684671675-0.59%115,000260億2699万-3.98%4.310.41
09/09675682666679-1.45%157,300261億8122万-3%4.340.41
09/06718718686689-2.55%177,000265億6681万-1.71%4.40.42
09/05702722699707+0.28%219,800272億6086万+0.28%4.520.43
09/04717719704705-4.99%278,000271億8374万-0.7%4.50.43
09/03761764742742-1.59%163,900286億1041万+3.92%4.740.45
09/02740759738754+3.43%290,500290億7311万+5.31%4.820.46
08/30729731722729+0.41%121,400281億915万+1.67%4.660.44
08/297267307207260%157,900279億9347万+0.83%4.640.44
08/28729732721726-1.22%125,100279億9347万+0.41%4.640.44
08/27721738716735+2.08%135,400283億4050万+1.1%4.70.45
08/267177247117200%132,500277億6212万-1.37%4.60.44
08/23724726715720-0.55%176,300277億6212万-2.04%4.60.44
08/22729736717724+0.56%297,700279億1635万-2.16%4.630.44
08/21722761714720+1.84%947,000277億6212万-3.49%4.60.44
08/20712715705707+0.28%98,100272億6086万-5.73%4.520.43
08/19711719700705-2.22%160,100271億8374万-6.62%4.50.43
08/16708721704721+4.49%177,800278億68万-5.26%4.610.44
08/15682695678690+2.99%251,300266億536万-9.8%4.410.42
08/14665673658670+0.75%212,900258億3419万-13.1%4.280.41
08/13660673653665+0.91%227,800256億4140万-14.52%4.250.41
08/09667680641659+0.3%272,800254億1005万-16.05%4.210.4
08/08655694650657-2.67%417,300253億3293万-17.15%4.20.4
08/07650700645675-0.59%442,900260億2699万-15.73%4.310.41
08/06650687650679+13.17%376,500261億8122万-15.97%4.340.41
08/05637654593600-15.73%508,000231億3510万-26.47%3.830.37
08/02750751712712-9.18%372,200274億5365万-13.91%4.550.43
08/01817817776784-3.92%164,400302億2986万-6%5.010.48
07/31801816790816+1.24%109,900314億6374万-2.63%5.210.5
07/308098137978060%106,800310億7815万-4.16%5.150.49
07/29794808787806+2.81%70,400310億7815万-4.39%5.150.49
07/267937967727840%199,000302億2986万-7.33%5.010.48
07/25797801784784-3.09%191,200302億2986万-7.66%5.010.48
07/24825826809809-2.29%140,200311億9383万-5.16%5.170.49
07/23830833823828+0.85%60,600319億2644万-3.27%5.290.5
07/22836840820821-1.68%165,800316億5653万-4.42%5.240.5
07/19853853830835-2%210,500321億9635万-3.24%5.330.51
07/18847868846852-0.12%171,700328億5184万-1.5%5.440.52
07/17843863839853+2.4%201,100328億9040万-1.73%5.450.52
07/16848851833833-0.72%113,500321億1923万-4.14%5.320.51
07/12830847827839+0.12%128,700323億5058万-3.78%5.360.51
07/11845847829838+0.96%257,200323億1202万-4.01%5.350.51
07/10844844820830-1.19%207,100320億356万-5.03%5.30.51
07/09837848831840+0.36%149,300323億8914万-4.22%5.370.51
07/08844849837837-0.95%195,200322億7347万-4.89%5.350.51
07/05858863845845-1.52%147,600325億8193万-4.3%5.40.52
07/04848867846858+0.59%150,200330億8319万-3.16%5.480.52
07/03868868847853-1.04%226,600328億9040万-4.05%5.450.52
07/02871873862862-1.26%171,100332億3743万-3.47%5.510.53
07/01886897870873-0.46%150,300336億6157万-2.78%5.580.53
06/28890893873877-1.35%179,400338億1581万-2.77%5.60.53
06/27882890880889+0.34%84,900342億7851万-1.88%5.680.54
06/26884893876886-0.11%137,000341億6283万-2.74%5.660.54
06/25883894876887+2.19%149,600342億139万-3.17%5.670.54
06/24867876863868+0.23%128,600334億6878万-5.65%5.540.53
06/21863875861866-0.35%221,500333億9166万-6.48%5.530.53
06/20881882866869-2.14%205,200335億734万-6.76%5.550.53
06/19894899881888+0.57%91,700342億3995万-5.53%5.670.54
06/18895898878883-1.01%181,300340億4716万-6.56%5.640.54
06/17910912883892-2.94%258,300343億9418万-5.61%5.70.54
06/14887921885919+2.8%281,400354億3526万-2.85%5.870.56
06/13917917892894-1.97%252,100344億7130万-5.5%5.710.55
06/12899919895912+2.13%233,100351億6535万-3.49%5.830.56
06/119089248938930%268,600344億3274万-5.5%5.70.54
06/10884893880893+2.53%119,000344億3274万-5.6%5.70.54
06/078648808618710%144,800335億8445万-8.03%5.560.53
06/06902903870871-2.46%232,100335億8445万-8.22%5.560.53
06/05894900887893-1.76%252,800344億3274万-6.2%5.70.54
06/04918928906909-1.09%198,400350億4968万-4.52%5.810.55
06/03942947919919-1.5%190,300354億3526万-3.47%5.870.56
05/31923936922933+0.21%168,300359億7508万-2%5.960.57
05/30938947912931-2.31%244,300358億9797万-2.21%5.950.57
05/29979985952953-1.95%165,000367億4625万+0.11%6.090.58
05/28968988966972-0.21%100,000374億7886万+2.32%6.210.59
05/27982988968974-1.22%136,800375億5598万+2.63%6.220.59
05/249881,001986986-1.6%125,900380億1868万+4.12%6.30.6
05/231,0141,0159911,002-1.18%188,100386億3562万+6.03%6.40.61
05/221,0311,0511,0111,014+2.01%463,200390億9832万+7.3%6.480.62
05/211,0161,033985994-2.45%450,600383億2715万+5.3%6.350.61
05/201,0091,0291,0051,019-0.88%367,500392億9111万+8.29%6.510.62
05/171,0521,0701,0181,028-1.81%584,800396億3814万+9.71%6.570.63
05/161,0101,0701,0051,047+1.26%1,358,400403億7075万+12.22%6.690.64
05/158851,0348651,034+16.97%1,822,400398億6949万+11.54%6.610.63
05/14905905877884-2.54%303,300340億8572万-4.12%5.650.54
05/13908912886907-0.66%248,000349億7256万-1.73%5.790.55
05/10906915895913+3.28%236,200352億391万-1.19%5.830.56
05/09896901871884-2.43%364,800340億8572万-4.33%5.650.54
05/08908915904906-0.77%176,000349億3400万-2.27%5.790.55
05/07943943908913-1.83%220,800352億391万-1.72%5.830.56
05/02925950921930+1.53%207,800358億5941万-0.11%5.940.57
05/01931937910916-2.76%228,200353億1959万-1.72%5.850.56
04/30912960912942+4.78%329,600363億2211万+0.96%6.020.57
04/26899909888899-0.77%190,300346億6409万-3.75%5.740.55
04/25915920903906-1.84%245,800349億3400万-3.31%5.790.55
04/24925934915923+0.11%308,900355億8950万-1.81%5.90.56

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
3月期
3,970
794
6/20
1,825
365
3/18
2,781,200
13,906,000
4/9
--+16.57%
5/7
-26.14%
1/16
2009年
3月期
4,095
819
7/31
1,000
200
10/28
1,644,400
8,222,000
8/5
--+37.07%
5/16
-40.64%
10/27
2010年
3月期
1,900
380
5/11
1,260
252
11/27
1,414,400
7,072,000
8/26
--+13.18%
5/13
-15.47%
11/27
2011年
3月期
1,870
374
4/7
1,090
218
3/15
658,800
3,294,000
9/24
721億420万420億2865万+12.07%
12/14
-25.68%
3/15
2012年
3月期
2,040
408
3/28
1,160
232
10/3
676,400
3,382,000
5/13
786億5913万447億2774万+11.86%
1/25
-13.42%
8/9
2013年
3月期
2,440
488
3/14
1,485
297
9/4
1,379,200
6,896,000
3/22
940億8249万572億5922万+13.56%
12/19
-10.5%
4/2
2014年
3月期
2,690
538
5/23
1,825
365
11/13
1,688,400
8,442,000
11/13
1037億2209万703億6908万+13.92%
1/20
-11.87%
6/7
2015年
3月期
2,925
585
11/4
1,555
311
3/30
3,062,400
15,312,000
3/25
1127億8363万599億5847万+13.65%
10/23
-18.93%
11/21
2016年
3月期
1,785
357
11/13
1,125
225
2/12
1,377,600
6,888,000
8/11
688億2693万433億7832万+10.34%
3/2
-18.59%
2/12
2017年
3月期
1,820
364
6/9
1,340
268
2/21
1,378,400
6,892,000
2/10
701億7648万516億6840万+10.68%
5/31
-12.42%
11/15
2018年
3月期
1,474
11/10
933
2/8
2,424,000
2/8
568億3523万359億7508万+13.59%
4/19
-23.67%
2/8
2019年
3月期
1,176
4/23

4/19
588
12/25
1,378,600
9/21
453億4480万226億7240万+20.33%
8/23
-23.6%
12/25
2020年
3月期
780
10/23
265
3/23
2,827,300
6/25
300億7563万102億1800万+16.27%
10/23
-39.17%
3/13
2021年
3月期
785
3/31
290
4/6
2,658,600
3/31
302億6842万111億8196万+27.52%
3/3
-15.28%
6/29
2022年
3月期
1,040
8/16
509
2/24
2,961,000
8/12
401億84万196億2628万+28.57%
8/16
-18.65%
2/24
2023年
3月期
730
8/25
497
3/20
756,800
8/10
281億4771万191億6357万+10.96%
8/10
-14.34%
10/3
2024年
3月期
988
3/29
521
6/1
988,800
2/8
380億9580万200億8898万+14.43%
12/7
-10.86%
10/5
最新710
2024/9/18
132,400273億7653万+0.42%
707

年間値上がり率

1984/12/28 vs 1983/12/28
6%(1.06倍)
1985/12/28 vs 1984/12/28
22%(1.22倍)
1986/12/27 vs 1985/12/28
-35%(0.65倍)
1987/12/28 vs 1986/12/27
8%(1.08倍)
1988/12/28 vs 1987/12/28
52%(1.52倍)
1989/12/29 vs 1988/12/28
123%(2.23倍)
1990/12/28 vs 1989/12/29
-39%(0.61倍)
1991/12/30 vs 1990/12/28
9%(1.09倍)
1992/12/30 vs 1991/12/30
-24%(0.76倍)
1993/12/30 vs 1992/12/30
-22%(0.78倍)
1994/12/30 vs 1993/12/30
14%(1.14倍)
1995/12/29 vs 1994/12/30
-10%(0.9倍)
1996/12/30 vs 1995/12/29
-20%(0.8倍)
1997/12/30 vs 1996/12/30
-82%(0.18倍)
1998/12/30 vs 1997/12/30
28%(1.28倍)
1999/12/30 vs 1998/12/30
-14%(0.86倍)
2000/12/29 vs 1999/12/30
-11%(0.89倍)
2001/12/28 vs 2000/12/29
43%(1.43倍)
2002/12/30 vs 2001/12/28
-11%(0.89倍)
2003/12/30 vs 2002/12/30
95%(1.95倍)
2004/12/30 vs 2003/12/30
22%(1.22倍)
2005/12/30 vs 2004/12/30
108%(2.08倍)
2006/12/29 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/29
7%(1.07倍)
2008/12/30 vs 2007/12/28
-51%(0.49倍)
2009/12/30 vs 2008/12/30
-1%(0.99倍)
2010/12/30 vs 2009/12/30
16%(1.16倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
47%(1.47倍)
2013/12/30 vs 2012/12/28
5%(1.05倍)
2014/12/30 vs 2013/12/30
4%(1.04倍)
2015/12/30 vs 2014/12/30
-30%(0.7倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
-17%(0.83倍)
2018/12/28 vs 2017/12/29
-51%(0.49倍)
2019/12/30 vs 2018/12/28
12%(1.12倍)
2020/12/30 vs 2019/12/30
-43%(0.57倍)
2021/12/30 vs 2020/12/30
74%(1.74倍)
2022/12/30 vs 2021/12/30
-21%(0.79倍)
2023/12/29 vs 2022/12/30
40%(1.4倍)
2024/09/18 vs 2023/12/29
-10%(0.9倍)
過去安値
265円(2020/03/23)
168%(2.68倍)
710円(9/18)