6338 タカトリ

6338
2025/05/28
時価
86億円
PER 予
8.58倍
2010年以降
赤字-42.54倍
(2010-2024年)
PBR
0.86倍
2010年以降
0.21-6.51倍
(2010-2024年)
配当 予
2.54%
ROE 予
9.97%
ROA 予
6.34%
資料
Link
CSV,JSON

株価チャート

株価

5/28

前日 (5/27)
1,574
始値
1,580
高値
1,609
安値
1,558
終値 -0.13%
1,572
出来高 +36.07%
29,800

乖離率

株価(5日)
移動平均値
+0.38%
1,566
株価(25日)
移動平均値
+6.87%
1,471
出来高(5日)
移動平均値
-0.47%
29,940

2024/12/25~2025/05/28

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
2025
05/281,5801,6091,5581,572-0.13%29,80086億3262万+6.87%8.580.86
05/271,6001,6001,5601,574-0.63%21,90086億4360万+8.18%8.590.86
05/261,5651,6081,5571,584+2.46%33,70086億9852万+10.15%8.650.86
05/231,5531,5711,5361,546-0.45%25,80084億8984万+8.95%8.440.84
05/221,5301,5551,5131,553+0.78%38,50085億2828万+10.69%8.480.85
05/211,5961,5961,5391,541-2.34%40,00084億6238万+11.02%8.410.84
05/201,5271,6391,5111,578+4.02%115,40086億6557万+15.01%8.620.86
05/191,5601,5601,5161,517-2%39,50083億3059万+11.96%8.280.83
05/161,5801,5881,5461,548-1.59%37,90085億82万+16.04%8.450.84
05/151,6151,6151,5681,573-3.38%93,10086億3811万+19.62%8.590.86
05/141,5351,6491,5351,628+8.39%169,30089億4014万+26.01%8.890.89
05/131,5201,5461,5021,502+0.07%67,70082億4821万+18.08%8.20.82
05/121,4981,5121,4831,501+1.01%44,00082億4272万+18.84%8.20.82
05/091,5011,5051,4791,486-0.6%33,50081億6035万+18.31%8.110.81
05/081,4451,5161,4451,495+2.75%68,20082億977万+19.7%8.160.81
05/071,4561,4721,4391,455+1.61%36,50079億9011万+17.06%7.940.79
05/021,5091,5151,4211,432-0.42%77,90078億6381万+15.39%7.820.78
05/011,4551,4701,4301,438-2.18%66,40078億9676万+15.78%7.850.78
04/301,4951,4951,4271,470-2.39%99,10080億7249万+18.17%8.030.8
04/281,5141,5581,4601,506+10.57%349,50082億7018万+21.16%8.220.82
04/251,3121,3751,3121,362+6.99%67,00074億7940万+9.66%7.440.74
04/241,2701,2901,2661,273+2.17%45,30069億9066万+2%6.950.69
04/231,2461,2671,2361,246+2.47%45,30068億4239万-0.88%6.80.68
04/221,1861,2161,1831,216+2.53%30,60066億7765万-4.1%6.640.66
04/211,1671,1951,1671,186+2.6%19,50065億1290万-7.27%6.480.65
04/181,1531,1701,1511,156+0.87%12,50063億4816万-10.53%6.310.63
04/171,1211,1461,1071,146+1.78%30,60062億9324万-12.12%6.260.62
04/161,1481,1661,1131,126-2.34%17,20061億8341万-14.44%6.150.61
04/151,1611,1881,1501,153-1.37%30,40063億3168万-13.18%6.30.63
04/141,1731,1981,1591,169+3.09%30,30064億1955万-12.63%6.380.64
04/111,1171,1411,0741,134-1.13%41,70062億2734万-15.75%6.190.62
04/101,1461,1471,0861,147+15.05%36,40062億9873万-15.41%6.260.62
04/091,0611,062984997-8.2%60,10054億7501万-27.01%5.440.54
04/081,0501,1331,0421,086+10.48%73,20059億6375万-21.3%5.930.59
04/079501,023948983-14.15%80,00053億9813万-29.38%5.370.54
04/041,2351,2521,1061,145-10.27%110,60062億8775万-18.68%6.250.62
04/031,2621,3051,2561,276-2.89%61,40070億714万-10.01%6.970.69
04/021,3031,3411,3031,314+0.31%38,50072億1581万-7.72%7.170.72
04/011,3401,3571,3101,310-2.24%39,70071億9385万-8.26%7.150.71
03/311,3731,4001,3281,340-5.5%100,50073億5859万-6.56%7.320.73
03/281,4421,4551,4101,418-2.74%27,90077億8693万-1.46%7.740.77
03/271,4621,4711,4491,458-1.15%16,10080億659万+1.32%7.960.79
03/261,4721,4851,4621,475+1.58%19,90080億9994万+2.64%8.050.8
03/251,5121,5121,4471,452-2.02%26,50079億7364万+1.26%7.930.79
03/241,5161,5181,4701,482-2.18%26,70081億3838万+3.49%8.090.81
03/211,4831,5541,4541,515+1.13%254,50083億1960万+5.5%8.270.82
03/191,5191,5191,4881,498-1.38%29,80082億2625万+4.24%8.180.82
03/181,5141,5451,5121,519+2.15%31,70083億4157万+5.56%8.290.83
03/171,5211,5281,4871,487-1.98%37,40081億6584万+3.41%8.120.81
03/141,4461,5231,4371,517+3.83%77,40083億3059万+5.35%8.280.83
03/131,4431,5271,4381,461+1.6%126,40080億2306万+1.6%7.980.8
03/121,4221,4451,3991,438+1.13%45,50078億9676万-0.07%7.850.78
03/111,3751,4271,3521,422+1.28%33,60078億889万-1.32%7.760.77
03/101,3801,4071,3691,404+2.78%35,00077億1005万-2.97%7.670.76
03/071,3801,3871,3611,366-1.44%28,40075億137万-6.12%7.460.74
03/061,3991,4021,3801,386-0.57%24,70076億1120万-5.39%7.570.75
03/051,3521,3951,3521,394+2.12%22,30076億5513万-5.56%7.610.76
03/041,3601,3741,3501,365-1.44%21,20074億9588万-8.27%7.450.74
03/031,3831,3891,3471,385+0.65%53,40076億571万-7.85%7.560.75
02/281,4001,4001,3751,376-1.71%46,70075億5629万-9.11%7.510.75
02/271,4021,4231,4001,400-0.78%8,30076億8808万-8.26%7.640.76
02/261,4271,4271,3971,411-1.33%17,60077億4849万-8.02%7.70.77
02/251,4521,4841,4301,430-1.52%31,20078億5283万-7.2%7.810.78
02/211,4521,4731,4471,4520%14,00079億7364万-5.96%7.930.79
02/201,4291,4741,4161,452+1.04%40,70079億7364万-6.14%7.930.79
02/191,4091,4501,4091,437+1.77%29,40078億9127万-7.29%7.850.78
02/181,3951,4421,3891,412+1.07%34,00077億5398万-9.14%7.710.77
02/171,4031,4521,3971,397-0.43%42,70076億7161万-10.79%7.630.76
02/141,3721,4441,3531,403-10.41%137,70077億456万-11.15%7.660.76
02/131,5661,6191,5571,566+0.58%62,20085億9967万-1.45%8.550.85
02/121,5571,5621,5251,557+1.76%31,50085億5024万-2.14%8.50.85
02/101,5051,5401,5051,530+1.66%28,80084億197万-4.08%8.350.83
02/071,5041,5291,5001,505-1.38%23,30082億6469万-5.82%8.220.82
02/061,4831,5351,4821,526+3.11%31,70083億8001万-4.8%8.330.83
02/051,5091,5111,4671,480-0.74%55,80081億2740万-7.79%8.080.81
02/041,4881,5171,4881,491+0.27%35,60081億8781万-7.28%8.140.81
02/031,5401,5411,4831,487-4.86%90,50081億6584万-7.64%8.120.81
01/311,5851,5851,5521,563-2.01%42,30085億8319万-3.1%8.530.85
01/301,6261,6341,5951,595-1.73%49,30087億5892万-1.12%8.710.87
01/291,6611,6911,6231,623-3.05%42,90089億1268万+0.81%8.860.88
01/281,6631,7101,6351,674-0.3%78,80091億9275万+4.04%9.140.91
01/271,7981,8151,6791,679-4.22%104,30092億2021万+4.48%9.170.91
01/241,6451,7691,6451,753+6.63%76,10096億2658万+9.22%9.570.95
01/231,7031,7251,6441,644-2.43%47,90090億2800万+2.69%8.980.89
01/221,6051,6871,6051,685+5.12%61,70092億5316万+5.12%9.20.92
01/211,5781,6031,5421,603+1.84%35,60088億285万-0.12%8.750.87
01/201,5081,5761,5051,574+4.58%44,40086億4360万-2.42%8.590.86
01/171,5171,5301,4991,505-2.27%35,20082億6469万-7.21%8.220.82
01/161,5151,5571,5091,540+2.05%42,20084億5689万-5.81%8.410.84
01/151,5501,5501,4921,509-2.58%96,20082億8665万-8.49%8.240.82
01/141,6621,6621,5371,549-8.88%121,80085億631万-6.97%8.460.84
01/101,7351,7561,6931,700-1.28%100,00093億3553万+1.19%9.280.93
01/091,7301,7791,6801,722+3.61%196,60094億5634万+1.89%9.40.94
01/081,6251,6681,6081,662+1.9%44,20091億2685万-2%9.070.9
01/071,6721,7101,5751,631-0.61%126,70089億5662万-4.34%8.910.89
01/061,6001,6411,5831,641+2.37%67,70090億1153万-4.26%8.960.89
2024
12/301,6341,6481,6001,603-2.14%40,30088億285万-6.96%8.750.91
12/271,5941,6451,5761,638+4.73%73,30089億9506万-5.54%8.940.93
12/261,5611,6001,5531,564-0.06%76,00085億8869万-10.32%8.540.89
12/251,5411,6291,5411,565+1.56%96,10085億9418万-10.93%8.550.89

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
685
10/23
379
9/5
27,400
10/24
--+10.54%
4/24
-36.54%
10/8
2009年
9月期
430
10/2

10/1
170
3/11

3/2
18,000
6/10
--+21.57%
4/13
-19.77%
11/21
2010年
9月期
677
4/1
200
11/24
297,700
3/31
--+64.67%
4/1
-20.98%
5/21
2011年
9月期
1,012
6/14
451
9/29
218,900
8/5
55億5738万24億7666万+20.37%
12/2
-34.52%
8/8
2012年
9月期
531
10/31
346
8/30
66,600
11/14
29億1598万19億5万+9.37%
2/24
-21.57%
11/18
2013年
9月期
651
5/21
333
10/15

10/12
159,500
5/21
35億7495万18億2866万+22.25%
2/4
-18.17%
8/12
2014年
9月期
850
9/4
391
10/8
351,800
9/4
46億6776万21億4717万+44.03%
1/17
-16.97%
10/22
2015年
9月期
605
10/1
373
8/25
139,900
5/14
33億2235万20億4832万+22%
10/27
-14.07%
8/24
2016年
9月期
1,450
5/18
395
10/2
1,452,700
8/31
79億6266万21億6913万+57.91%
5/17
-31%
6/24
2017年
9月期
1,010
3/16
690
11/4
1,086,200
3/16
55億4640万37億8912万+24.91%
3/15
-12.41%
2/15
2018年
9月期
1,038
4/2
629
8/22
2,801,200
4/2
1837億658万1113億2123万+18.93%
4/2
-13.34%
8/23
2019年
9月期
784
4/22
425
12/25
331,000
4/17
1387億5333万752億1705万+23.42%
4/18
-22.51%
6/3
2020年
9月期
706
1/17
315
4/1

3/31

他3件
412,300
6/16
1249億4879万17億2981万+30.3%
6/23
-28.15%
3/13
2021年
9月期
1,335
6/29
443
10/2
1,697,900
9/9
73億3113万24億3273万+33.49%
4/5
-13.26%
8/20
2022年
9月期
3,675
9/14
990
10/5
1,783,000
6/2
201億8122万54億3657万+55.54%
6/9
-18.73%
1/27
2023年
9月期
9,760
11/28
2,833
10/13
2,851,300
5/23
535億9694万155億5739万+73.25%
11/25
-23.64%
3/7
2024年
9月期
5,770
10/12
2,183
8/5
489,400
2/14
316億8589万119億8792万+16.11%
2/13
-35.29%
8/5
最新1,572
2025/5/28
29,80086億3262万+6.87%
1,471

年間値上がり率

2001/12/28 vs 2000/12/27
-49%(0.51倍)
2002/12/30 vs 2001/12/28
-55%(0.45倍)
2003/12/30 vs 2002/12/30
163%(2.63倍)
2004/12/30 vs 2003/12/30
23%(1.23倍)
2005/12/30 vs 2004/12/30
16%(1.16倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
-27%(0.73倍)
2008/12/30 vs 2007/12/28
-56%(0.44倍)
2009/12/30 vs 2008/12/30
25%(1.25倍)
2010/12/30 vs 2009/12/30
148%(2.48倍)
2011/12/30 vs 2010/12/30
-45%(0.55倍)
2012/12/28 vs 2011/12/30
17%(1.17倍)
2013/12/30 vs 2012/12/28
10%(1.1倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
4%(1.04倍)
2016/12/30 vs 2015/12/30
66%(1.66倍)
2017/12/29 vs 2016/12/30
-10%(0.9倍)
2018/12/28 vs 2017/12/29
-39%(0.61倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
11%(1.11倍)
2021/12/30 vs 2020/12/30
113%(2.13倍)
2022/12/30 vs 2021/12/30
483%(5.83倍)
2023/12/29 vs 2022/12/30
-47%(0.53倍)
2024/12/30 vs 2023/12/29
-62%(0.38倍)
2025/05/28 vs 2024/12/30
-2%(0.98倍)
過去安値
153円(2002/11/29)
927%(10.27倍)
1,572円(5/28)