6338 タカトリ

6338
2023/06/02
時価
291億円
PER 予
18.09倍
2010年以降
赤字-42.54倍
(2010-2022年)
PBR
4.23倍
2010年以降
0.21-3.13倍
(2010-2022年)
配当 予
0.75%
ROE 予
23.41%
ROA 予
11.46%
資料
Link
CSV,JSON

株価チャート

株価

6/5

前日 (6/2)
5,300
始値
5,400
高値
5,400
安値
5,180
終値 -0.75%
5,260
出来高 -25.81%
233,700

乖離率

株価(5日)
移動平均値
+1.11%
5,202
株価(25日)
移動平均値
+14.47%
4,595
出来高(5日)
移動平均値
-50.65%
473,520

2023/01/10~2023/06/05

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
2023
06/055,4005,4005,1805,260-0.75%233,700288億8523万+14.47%17.954.2
06/025,3905,4505,1205,300-0.93%315,000291億489万+16.53%18.094.23
06/014,9205,3704,8855,350+8.08%555,400293億7947万+18.78%18.264.27
05/315,0505,1204,8604,950-3.88%346,600271億8287万+10.89%16.893.95
05/304,6605,1504,6505,150+10.52%916,900282億8117万+15.89%17.574.11
05/295,1005,1004,6204,660-5.09%856,100255億9034万+5.67%15.93.72
05/265,4705,4904,9054,910-8.57%1,060,000269億6321万+11.67%16.763.92
05/255,5405,5605,2905,370-1.65%543,000294億8930万+22.6%18.334.29
05/245,2205,6905,2105,460+1.68%1,294,800299億8353万+25.72%18.634.36
05/235,1005,6204,7505,370+9.04%2,851,300294億8930万+24.65%18.334.29
05/224,2954,9254,2304,925+16.57%693,400270億4558万+15.23%16.813.93
05/194,3804,4104,1454,225-1.17%327,700232億154万-0.84%14.423.38
05/184,3204,3254,1104,275-0.7%306,000234億7611万-0.21%14.593.42
05/174,6804,6804,3054,305-5.59%272,700236億4086万+0.23%14.693.44
05/164,8354,8354,4504,560-1.41%617,500250億4119万+5.87%15.563.64
05/154,5754,6254,4804,625+17.83%249,000253億9814万+7.43%15.783.69
05/124,0004,0653,9203,925-2.24%144,300215億5409万-8.85%13.393.14
05/114,0804,1254,0054,015-0.62%59,000220億4833万-7.55%13.73.21
05/104,1304,1304,0154,040-2.3%76,900221億8561万-7.89%13.793.23
05/094,1454,1754,0654,135+0.85%82,200227億731万-6.72%14.113.3
05/084,1254,1303,9604,100+1.49%93,400225億1510万-8.3%13.993.28
05/023,9504,1053,9054,040+2.93%119,600221億8561万-10.38%13.793.23
05/014,0204,0503,9253,925-1.75%73,100215億5409万-13.72%13.393.14
04/284,0004,0603,9303,995-0.37%140,200219億3850万-13.13%13.633.19
04/274,0504,0803,9454,010-1.72%218,200220億2087万-13.86%13.683.2
04/264,1204,2204,0654,080-2.86%130,800224億527万-13.28%13.923.26
04/254,3454,4054,1804,200-3.67%103,400230億6425万-11.6%14.333.36
04/244,3854,4504,3254,360-1.91%66,300239億4289万-8.92%14.883.48
04/214,3304,4454,2554,445+3.49%123,200244億967万-7.86%15.173.55
04/204,2804,3804,2304,295-1.04%100,700235億8594万-11.61%14.663.43
04/194,4504,5404,3054,340-2.91%135,200238億3306万-11.46%14.813.47
04/184,4404,5104,4054,470+0.34%77,000245億4696万-9.33%15.253.57
04/174,5654,5654,4104,455-2.73%127,100244億6458万-10.18%15.23.56
04/144,5954,6554,5504,580+0.99%91,200251億5102万-8.27%15.633.66
04/134,5404,5704,4604,535-1.2%93,800249億390万-9.79%15.483.62
04/124,7304,7304,4454,590-4.18%230,100252億593万-9.27%15.663.67
04/114,6004,9004,6004,790+5.16%207,000263億423万-5.76%16.353.83
04/104,6554,7054,5404,555-1.41%92,000250億1373万-10.9%15.543.64
04/074,5004,6554,5004,620+2.9%162,700253億7068万-10.38%15.773.69
04/064,5554,6204,4504,490-3.85%214,100246億5679万-13.57%15.323.59
04/054,6904,7404,6154,670-3.31%231,000256億4525万-11.2%15.943.73
04/045,1305,1504,8154,830-5.48%244,700265億2389万-9.11%16.483.86
04/035,2205,3405,1005,110-1.92%122,300280億6151万-4.88%17.444.08
03/315,1505,3505,1105,210+2.76%140,900286億1066万-4.05%17.784.16
03/305,0605,1505,0305,070+0.6%59,900278億4185万-7.67%17.34.05
03/294,9955,1204,9705,040-0.4%87,600276億7710万-9.34%17.24.03
03/285,1205,1605,0305,060-2.13%92,800277億8693万-9.95%17.274.04
03/275,4105,4305,1105,170-4.44%143,500283億9100万-8.66%17.644.13
03/245,3005,4405,2605,410+2.85%111,800297億896万-5.32%18.464.32
03/235,1505,3005,0905,260+0.96%77,100288億8523万-8.76%17.954.2
03/225,2505,3205,1205,210+1.76%80,200286億1066万-10.25%17.784.16
03/205,3405,5105,1205,120-3.03%167,300281億1642万-13.31%17.474.09
03/175,5105,5105,2105,280-0.56%296,800289億9506万-12.23%18.024.22
03/165,4905,7405,2405,310-1.12%285,500291億5981万-13.21%18.124.24
03/155,1505,4605,1405,370+6.34%174,600294億8930万-13.51%18.334.29
03/145,1105,1805,0505,050-3.07%83,100277億3202万-19.65%17.234.03
03/135,1305,3205,0405,210-1.33%144,700286億1066万-18.47%17.784.16
03/105,3605,5105,2505,280-2.76%151,600289億9506万-18.73%18.024.22
03/095,4105,8205,3505,430+1.69%430,100298億1879万-17.78%18.534.34
03/085,1205,4905,0705,340+2.69%262,500293億2455万-20.29%18.224.27
03/075,4505,4505,0805,200-5.45%332,200285億5574万-23.64%17.754.15
03/065,6705,7305,4805,500-2.31%106,400302億319万-20.57%18.774.39
03/035,6005,6805,4505,630+0.18%201,900309億1708万-19.9%19.214.5
03/026,1006,1805,4405,620-7.72%339,900308億6217万-21.17%19.184.49
03/016,1106,2105,8706,090+0.66%173,900334億4317万-15.85%20.784.87
02/286,2806,3406,0506,050-3.66%173,100332億2351万-17.56%20.654.83
02/276,5306,5306,2806,280-4.41%161,100344億8655万-15.49%21.435.02
02/246,8606,9306,5606,570-2.23%177,300360億7908万-12.68%22.425.25
02/226,6106,7906,5106,720-0.88%196,800369億281万-11.63%22.935.37
02/216,5006,8406,4506,780+3.83%263,700372億3230万-11.62%23.145.42
02/206,2306,6006,1306,530+7.05%309,100358億5942万-15.53%22.285.22
02/176,3706,4406,0706,100-6.15%224,000334億9808万-21.66%20.824.87
02/166,6007,0306,4506,500-2.99%361,600356億9468万-17.42%22.185.19
02/155,3507,0805,3206,700+7.2%1,190,800367億9298万-15.7%22.865.35
02/146,2506,2506,2506,250-19.35%25,500343億2181万-22.15%21.334.99
02/137,8507,8807,6107,750-1.27%126,200425億5904万-4.3%26.456.19
02/108,0908,0907,7507,8500%124,200431億819万-3.07%26.796.27
02/097,6708,0007,6507,850+3.56%186,000431億819万-2.97%26.796.27
02/087,3407,7107,2007,580+4.26%197,900416億2549万-6.26%25.876.06
02/077,6007,6407,2107,270-5.34%231,200399億2313万-10.31%24.815.81
02/067,8007,8107,6407,680-2.41%117,200421億7464万-5.41%26.216.14
02/038,0908,1207,8607,870-1.13%87,000432億1802万-2.97%26.866.29
02/027,9408,1207,8507,960+1.92%129,000437億1226万-1.92%27.166.36
02/018,1208,1707,8007,810-3.58%179,000428億8853万-3.85%26.656.24
01/318,1408,3808,0608,100+0.37%166,000444億8106万-0.69%27.646.47
01/308,0108,1908,0108,070-0.49%58,800443億1632万-1.37%27.546.45
01/278,2008,2408,0208,110-0.37%112,300445億3598万-0.93%27.686.48
01/268,3408,3408,0108,140-2.16%207,200447億72万-0.56%27.786.5
01/258,4808,6008,2908,320-3.59%324,600456億8919万+1.46%28.396.65
01/248,4208,7508,3608,630+3.35%313,800473億9155万+4.96%29.456.89
01/238,7208,8608,3408,350-3.13%285,100458億5394万+1.58%28.56.67
01/208,4308,6708,3808,620+0.82%216,000473億3664万+4.61%29.426.89
01/198,2708,6908,2108,550+1.66%305,000469億5223万+3.91%29.186.83
01/188,2908,4808,0608,410+1.57%276,100461億8343万+2.49%28.76.72
01/177,8708,3707,8708,280+4.41%231,600454億6953万+1.25%28.266.61
01/168,0508,1707,8607,930-3.29%142,700435億4751万-2.7%27.066.33
01/138,3708,6808,1808,200-2.5%289,500450億3021万+0.99%27.986.55
01/128,8308,9308,3508,410-3.33%347,400461億8343万+4.01%28.76.72
01/118,1508,7007,9708,700+8.61%426,800477億7596万+7.98%29.696.95
01/107,8908,0807,7708,010+2.96%221,800439億8683万-0.17%27.336.4

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
--+10.62%
4/24
-36.48%
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
-19.67%
11/21
2010年
9月期
677
4/1
200
11/24
297,700
3/31
--+64.74%
4/1
-21.03%
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+20.47%
12/2
-34.54%
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+9.36%
2/24
-21.61%
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+22.18%
2/4
-18.24%
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+43.94%
1/17
-16.9%
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+21.91%
10/27
-14.14%
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
-31.01%
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+24.97%
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
-13.29%
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+23.5%
4/18
-22.52%
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+30.33%
6/23
-28.18%
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+33.47%
4/5
-13.25%
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
-18.76%
1/27
最新5,260
2023/6/5
233,700288億8523万+14.47%
4,595

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)
2023/06/05 vs 2022/12/30
-35%(0.65倍)
過去安値
153円(2002/11/29)
3338%(34.38倍)
5,260円(6/5)