6351 鶴見製作所

6351
2024/09/18
時価
1032億円
PER 予
13.97倍
2010年以降
5.93-17.26倍
(2010-2024年)
PBR
1倍
2010年以降
0.37-1.14倍
(2010-2024年)
配当 予
1.38%
ROE 予
7.15%
ROA 予
5.61%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
3,715
始値
3,775
高値
3,775
安値
3,700
終値 +1.08%
3,755
出来高 +3.17%
13,000

乖離率

株価(5日)
移動平均値
+2.51%
3,663
株価(25日)
移動平均値
+1.51%
3,699
出来高(5日)
移動平均値
-40.2%
21,740

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
09/183,7753,7753,7003,755+1.08%13,0001032億6250万+1.51%13.971
09/173,7203,7703,6553,715+0.68%12,6001021億6250万+0.65%13.820.99
09/133,6503,6903,6253,690+1.93%40,7001014億7500万+0.27%13.720.98
09/123,6253,6603,5803,620+2.4%18,700995億5000万-1.2%13.460.96
09/113,6153,6253,4953,535-2.88%23,700972億1250万-3.28%13.150.94
09/103,6303,6703,6053,6400%17,5001001億-0.38%13.540.97
09/093,6003,6403,4853,640-1.09%13,7001001億+0.14%13.540.97
09/063,7153,7703,6253,680-1.74%23,4001012億+1.32%13.690.98
09/053,7053,8453,6203,745+0.94%15,0001029億8750万+2.88%13.931
09/043,7703,7803,6853,710-3.39%17,9001020億2500万+1.64%13.80.99
09/033,7653,8653,7653,840+1.99%16,2001056億+5.12%14.281.02
09/023,8053,8053,7053,765-1.57%8,3001035億3750万+3.01%141
08/303,7403,8753,7003,825+3.38%51,7001051億8750万+4.59%14.231.02
08/293,7503,7903,6853,700-0.94%13,7001017億5000万+1.15%13.760.98
08/283,7653,7753,7053,735-0.4%11,2001027億1250万+1.85%13.890.99
08/273,6753,7753,6453,750+2.18%10,2001031億2500万+1.96%13.951
08/263,7303,7403,6153,670-0.68%11,1001009億2500万-0.49%13.650.98
08/233,7503,7653,6603,695-0.4%12,4001016億1250万-0.27%13.740.98
08/223,6903,7103,6453,710+1.37%7,2001020億2500万-0.35%13.80.99
08/213,6003,7003,6003,6600%9,6001006億5000万-2.19%13.610.97
08/203,6703,6703,6203,660+0.27%16,0001006億5000万-2.71%13.610.97
08/193,8053,8103,6103,650-4.07%20,4001003億7500万-3.52%13.570.97
08/163,7053,8253,7053,805+4.68%15,3001046億3750万0%14.151.01
08/153,6703,6903,6253,635-0.27%12,100999億6250万-4.84%13.520.97
08/143,5753,6453,5403,645+2.82%12,9001002億3750万-5.25%13.560.97
08/133,4453,5653,4303,545+2.75%19,000974億8750万-8.54%13.180.94
08/093,3453,5353,3403,450+4.86%37,400948億7500万-11.72%12.830.92
08/083,3003,5003,2303,290-3.09%21,900904億7500万-16.67%12.240.87
08/073,2403,5803,2403,395-3.55%21,200933億6250万-15.02%12.630.9
08/063,2003,6003,2003,520+11.39%23,900968億-12.91%13.090.94
08/053,3603,4053,1003,160-11.48%24,500869億-22.68%11.750.84
08/023,7203,7253,5603,570-7.51%32,700981億7500万-14.08%13.280.95
08/013,9953,9953,8303,860-3.5%21,0001061億5000万-8.29%14.361.03
07/313,7554,0353,7304,000+5.54%15,8001100億-5.84%14.881.06
07/303,8303,8303,7603,790-2.32%19,2001042億2500万-11.39%14.11.01
07/293,8303,8803,7803,880+1.31%11,7001067億-9.94%14.431.03
07/263,8203,8753,7853,830-0.52%16,0001053億2500万-11.55%14.241.02
07/253,8603,9103,8253,850-1.91%23,4001058億7500万-11.6%14.321.02
07/243,9704,0303,9103,925-2.12%17,8001079億3750万-10.2%14.61.04
07/234,0054,0753,9804,010+0.12%11,8001102億7500万-8.34%14.911.07
07/224,0854,1203,9804,005-1.84%14,6001101億3750万-8.56%14.91.06
07/194,1054,1954,0604,080-1.69%21,0001122億-7.1%15.171.08
07/184,1254,2154,1004,150-0.84%15,9001141億2500万-5.6%15.431.1
07/174,1604,2304,1604,185+0.6%14,2001150億8750万-4.93%15.561.11
07/164,1854,3054,1604,160-0.72%15,0001144億-5.63%15.471.11
07/124,1254,2054,1254,190-0.12%13,2001152億2500万-5.14%15.581.11
07/114,2304,2454,1354,195+0.12%24,6001153億6250万-5.09%15.61.12
07/104,3454,3454,1704,190-2.67%38,1001152億2500万-5.23%15.581.11
07/094,3554,4204,2854,305-1.26%21,3001183億8750万-2.67%16.011.14
07/084,3404,4254,3304,360+0.11%18,2001199億-1.51%16.221.16
07/054,4304,4304,3254,355-2.02%15,8001197億6250万-1.67%16.21.16
07/044,4704,4754,4204,445-0.56%11,4001222億3750万+0.38%16.531.18
07/034,5654,5754,4604,470-2.08%18,7001229億2500万+1.2%16.621.19
07/024,6554,7004,5604,565-1.93%23,6001255億3750万+3.77%16.981.21
07/014,8004,8054,6404,655-4.22%23,4001280億1250万+6.25%17.311.24
06/284,9304,9304,8154,860-0.82%15,9001336億5000万+11.49%18.071.3
06/274,8854,9404,8354,900+1.34%61,4001347億5000万+13.35%18.221.31
06/264,7904,9104,7904,835+1.9%36,5001329億6250万+12.84%17.981.29
06/254,6054,8454,6054,745+4.06%56,1001304億8750万+11.65%17.651.27
06/244,5004,6204,4904,560+3.05%47,0001254億+8.03%16.961.22
06/214,4754,4754,3354,425-0.78%54,0001216億8750万+5.38%16.461.18
06/204,2754,4704,1654,460+5.31%47,0001226億5000万+6.62%16.591.19
06/194,0454,2454,0304,235+4.7%17,2001164億6250万+1.8%15.751.13
06/184,1804,1803,9954,045-2.18%16,3001112億3750万-2.65%15.041.08
06/174,2654,2654,1154,135-3.84%16,8001137億1250万-0.22%15.381.1
06/144,1654,3354,1604,300+2.87%35,4001182億5000万+4.09%15.991.15
06/134,2954,2954,1654,180-2.56%14,1001149億5000万+1.73%15.551.12
06/124,3954,3954,2804,290-1.04%10,8001179億7500万+4.86%15.961.15
06/114,4004,4104,3004,335-1.48%13,6001192億1250万+6.64%16.121.16
06/104,2604,4004,2604,400+3.41%12,0001210億+8.96%16.361.17
06/074,1654,2554,1654,255+0.59%9,4001170億1250万+6.24%15.821.14
06/064,3254,3254,2104,2300%10,8001163億2500万+6.44%15.731.13
06/054,4004,4004,2254,230-3.97%13,1001163億2500万+7.14%15.731.13
06/044,4154,4304,3554,405-0.34%15,2001211億3750万+12.6%16.381.18
06/034,4604,4604,3204,420+2.31%27,1001215億5000万+14.3%16.441.18
05/314,1954,3504,1954,320+3.72%122,8001188億+12.94%16.071.15
05/304,0254,1854,0154,165+3.22%29,6001145億3750万+9.98%15.491.11
05/294,1104,1504,0004,035-1.82%22,5001109億6250万+7.4%15.011.08
05/284,1054,1904,0754,110+0.24%22,1001130億2500万+10.1%15.291.1
05/273,9954,1853,9954,100+3.54%36,2001127億5000万+10.51%15.251.09
05/243,9654,0153,9553,9600%10,9001089億+7.43%14.731.06
05/233,9554,0003,9253,960+0.25%8,7001089億+7.9%14.731.06
05/224,0254,0253,9103,950-1.86%9,7001086億2500万+7.92%14.691.05
05/214,0254,0804,0054,025+0.37%13,2001106億8750万+10.27%14.971.07
05/204,0304,0353,9554,010-0.12%16,4001102億7500万+10.23%14.911.07
05/173,9004,0253,8554,015+2.95%22,8001104億1250万+10.67%14.931.07
05/164,0004,0003,8553,900-4.76%23,0001072億5000万+7.85%14.51.04
05/153,7904,1103,7704,095+8.76%60,1001126億1250万+13.56%15.231.09
05/143,8103,8303,6953,765-1.18%48,8001035億3750万+4.82%141
05/133,7553,9753,6553,810+1.46%63,7001047億7500万+6.13%14.171.02
05/103,7503,7653,7003,755+0.4%17,4001032億6250万+4.74%13.971
05/093,6353,7753,6353,740+3.03%25,5001028億5000万+4.44%13.911
05/083,6703,7203,6303,630-0.82%30,900998億2500万+1.45%13.50.97
05/073,6403,6853,5953,660+2.52%24,6001006億5000万+2.18%13.610.98
05/023,4903,6003,4903,570+2.29%15,800981億7500万-0.42%13.280.95
05/013,5503,5803,4753,490-2.38%13,400959億7500万-2.92%12.980.93
04/303,4153,5753,4153,575+6.88%23,600983億1250万-0.86%13.30.95
04/263,2803,3503,2603,345+1.98%31,400919億8750万-7.39%12.440.89
04/253,3353,3353,2753,280-2.24%17,100902億-9.59%12.20.88
04/243,3903,4303,3553,355-0.45%17,200922億6250万-7.96%12.480.9

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
1,250
7/2
640
3/19
144,000
1/17
--+12.38%
2/1
-18.62%
11/12
2009年
3月期
920
6/27
471
10/10
46,000
4/3
--+16.92%
11/5
-33.33%
10/10
2010年
3月期
732
8/24
535
4/30
182,000
2/24
--+12.03%
3/30
-10.22%
2/24
2011年
3月期
684
4/5
471
10/28
111,000
4/30
190億3536万131億768万+11.1%
1/19
-12.15%
3/15
2012年
3月期
695
9/16
541
12/13
58,000
8/19
193億4149万150億5575万+19.17%
9/16
-9.69%
11/22
2013年
3月期
846
3/14
550
10/17
79,000
2/20
235億4374万153億621万+10.51%
2/21
-8.59%
6/4
2014年
3月期
1,490
1/21

1/20
735
4/3
269,000
1/16
414億6593万204億5467万+31.02%
1/20
-8%
6/7
2015年
3月期
2,137
11/25
1,180
5/7
305,200
11/25
594億7161万328億3879万+16.95%
8/18
-7.17%
3/9
2016年
3月期
2,293
11/10
1,466
2/12
126,000
5/19
638億1301万407億9802万+10.2%
11/5
-17.38%
1/21
2017年
3月期
1,792
11/29
1,203
6/24
68,500
3/17
498億7043万334億7887万+15.28%
7/25
-10.7%
6/24
2018年
3月期
2,187
1/23
1,550
4/14
106,900
10/30
608億6308万431億3570万+9.88%
3/14
-14.77%
2/13
2019年
3月期
2,221
5/17
1,705
2/8
83,200
10/30
618億928万474億4927万+13.11%
3/18
-9.08%
8/21
2020年
3月期
2,195
11/6
1,367
3/13
76,500
3/27
610億8572万380億4290万+21.87%
3/27
-15.01%
3/13
2021年
3月期
2,078
4/14
1,681
10/16
68,300
10/13
571億4500万462億2750万+7.19%
9/29
-6.87%
2/24
2022年
3月期
1,943
11/4
1,437
11/29
538,900
11/30
534億3250万395億1750万+11.16%
11/4
-14.19%
11/29
2023年
3月期
2,526
10/5
1,738
5/20
67,700
10/28
694億6500万477億9500万+10.19%
5/9
-9.77%
11/14
2024年
3月期
4,105
11/27
2,003
4/6
366,300
11/30
1128億8750万550億8250万+18.01%
11/10
-13.15%
2/14
最新3,755
2024/9/18
13,0001032億6250万+1.51%
3,699

年間値上がり率

1989/12/29 vs 1988/12/28
49%(1.49倍)
1990/12/28 vs 1989/12/29
-27%(0.73倍)
1991/12/30 vs 1990/12/28
25%(1.25倍)
1992/12/30 vs 1991/12/30
-15%(0.85倍)
1993/12/30 vs 1992/12/30
-10%(0.9倍)
1994/12/30 vs 1993/12/30
13%(1.13倍)
1995/12/29 vs 1994/12/30
-12%(0.88倍)
1996/12/27 vs 1995/12/29
-9%(0.91倍)
1997/12/30 vs 1996/12/27
-36%(0.64倍)
1998/12/30 vs 1997/12/30
-21%(0.79倍)
1999/12/30 vs 1998/12/30
-2%(0.98倍)
2000/12/29 vs 1999/12/30
-1%(0.99倍)
2001/12/28 vs 2000/12/29
6%(1.06倍)
2002/12/30 vs 2001/12/28
-6%(0.94倍)
2003/12/30 vs 2002/12/30
15%(1.15倍)
2004/12/30 vs 2003/12/30
37%(1.37倍)
2005/12/30 vs 2004/12/30
73%(1.73倍)
2006/12/28 vs 2005/12/30
-11%(0.89倍)
2007/12/28 vs 2006/12/28
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-28%(0.72倍)
2009/12/30 vs 2008/12/30
3%(1.03倍)
2010/12/30 vs 2009/12/30
-21%(0.79倍)
2011/12/30 vs 2010/12/30
4%(1.04倍)
2012/12/28 vs 2011/12/30
20%(1.2倍)
2013/12/30 vs 2012/12/28
51%(1.51倍)
2014/12/30 vs 2013/12/30
86%(1.86倍)
2015/12/30 vs 2014/12/30
4%(1.04倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
-8%(0.92倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/12/30 vs 2021/12/30
20%(1.2倍)
2023/12/29 vs 2022/12/30
87%(1.87倍)
2024/09/18 vs 2023/12/29
1%(1.01倍)
過去安値
420円(2000/02/23)
794%(8.94倍)
3,755円(9/18)