- 6355
- 2023/03/20
- 時価
- 192億円
- PER 予
- 9.99倍
- 2010年以降
- 赤字-99.84倍
（2010-2022年） - PBR
- 0.65倍
- 2010年以降
- 0.33-1.25倍
（2010-2022年） - 配当 予
- 0.69%
- ROE 予
- 6.52%
- ROA 予
- 2.38%
- 資料
- Link
- CSV,JSON
住友精密工業（6355）の時価総額の推移
- 2010年3月31日
- 161億6276万
- 2011年3月31日
- 307億8369万
- 2012年3月30日
- 260億5183万
- 2013年3月29日
- 222億7697万
- 2014年3月31日
- 195億8983万
- 2015年3月31日
- 244億567万
- 2016年3月31日
- 179億9749万
- 2017年3月31日
- 188億9565万
- 2018年3月30日
- 209億5841万
- 2019年3月29日
- 162億4794万
- 2020年3月31日
- 117億2633万
- 2021年3月31日
- 125億4093万
- 2022年3月31日
- 122億9173万
2022/10/24～2023/03/20
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 03/20 | 3,640 | 3,650 | 3,640 | 3,645 | 0% | 6,900 | 192億8460万 | +0.19% | 9.99 | 0.65 |
| 03/17 | 3,645 | 3,645 | 3,640 | 3,645 | 0% | 2,100 | 192億8460万 | +0.19% | 9.99 | 0.65 |
| 03/16 | 3,640 | 3,650 | 3,640 | 3,645 | 0% | 4,300 | 192億8460万 | +0.19% | 9.99 | 0.65 |
| 03/15 | 3,635 | 3,645 | 3,635 | 3,645 | 0% | 1,200 | 192億8460万 | +0.19% | 9.99 | 0.65 |
| 03/14 | 3,635 | 3,645 | 3,635 | 3,645 | +0.28% | 7,400 | 192億8460万 | +0.19% | 9.99 | 0.65 |
| 03/13 | 3,635 | 3,635 | 3,635 | 3,635 | -0.14% | 17,800 | 192億3169万 | -0.08% | 9.97 | 0.65 |
| 03/10 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 200 | 192億5814万 | +0.05% | 9.98 | 0.65 |
| 03/09 | 3,635 | 3,645 | 3,635 | 3,640 | +0.14% | 4,100 | 192億5814万 | +0.08% | 9.98 | 0.65 |
| 03/08 | 3,635 | 3,635 | 3,635 | 3,635 | 0% | 2,300 | 192億3169万 | -0.05% | 9.97 | 0.65 |
| 03/07 | 3,635 | 3,635 | 3,635 | 3,635 | 0% | 15,000 | 192億3169万 | -0.05% | 9.97 | 0.65 |
| 03/06 | 3,635 | 3,635 | 3,635 | 3,635 | -0.14% | 700 | 192億3169万 | -0.05% | 9.97 | 0.65 |
| 03/03 | 3,635 | 3,640 | 3,635 | 3,640 | +0.14% | 2,700 | 192億5814万 | +0.05% | 9.98 | 0.65 |
| 03/02 | 3,635 | 3,635 | 3,635 | 3,635 | 0% | 2,200 | 192億3169万 | -0.08% | 9.97 | 0.65 |
| 03/01 | 3,635 | 3,635 | 3,635 | 3,635 | -0.14% | 1,000 | 192億3169万 | -0.08% | 9.97 | 0.65 |
| 02/28 | 3,635 | 3,640 | 3,635 | 3,640 | +0.14% | 1,100 | 192億5814万 | +0.05% | 9.98 | 0.65 |
| 02/27 | 3,635 | 3,635 | 3,635 | 3,635 | 0% | 1,700 | 192億3169万 | -0.08% | 9.97 | 0.65 |
| 02/24 | 3,635 | 3,635 | 3,635 | 3,635 | 0% | 4,700 | 192億3169万 | -0.08% | 9.97 | 0.65 |
| 02/22 | 3,635 | 3,635 | 3,635 | 3,635 | +0.14% | 5,800 | 192億3169万 | -0.08% | 9.97 | 0.65 |
| 02/21 | 3,635 | 3,640 | 3,630 | 3,630 | -0.41% | 65,400 | 192億524万 | -0.25% | 9.95 | 0.65 |
| 02/20 | 3,635 | 3,645 | 3,635 | 3,645 | +0.28% | 15,600 | 192億8460万 | +0.16% | 9.99 | 0.65 |
| 02/17 | 3,635 | 3,645 | 3,635 | 3,635 | -0.27% | 23,300 | 192億3169万 | -0.11% | 9.97 | 0.65 |
| 02/16 | 3,635 | 3,645 | 3,635 | 3,645 | +0.28% | 900 | 192億8460万 | +0.16% | 9.99 | 0.65 |
| 02/15 | 3,640 | 3,640 | 3,635 | 3,635 | 0% | 600 | 192億3169万 | -0.11% | 9.97 | 0.65 |
| 02/14 | 3,635 | 3,640 | 3,635 | 3,635 | 0% | 8,100 | 192億3169万 | -0.11% | 9.97 | 0.65 |
| 02/13 | 3,640 | 3,640 | 3,635 | 3,635 | 0% | 1,300 | 192億3169万 | -0.11% | 9.97 | 0.65 |
| 02/10 | 3,640 | 3,640 | 3,635 | 3,635 | -0.14% | 1,100 | 192億3169万 | -0.14% | 9.97 | 0.65 |
| 02/09 | 3,640 | 3,640 | 3,640 | 3,640 | -0.14% | 300 | 192億5814万 | 0% | 9.98 | 0.65 |
| 02/08 | 3,635 | 3,645 | 3,635 | 3,645 | +0.14% | 800 | 192億8460万 | +0.16% | 9.99 | 0.65 |
| 02/07 | 3,640 | 3,645 | 3,635 | 3,640 | -0.14% | 2,000 | 193億5307万 | +0.03% | 9.98 | 0.65 |
| 02/06 | 3,635 | 3,645 | 3,635 | 3,645 | +0.28% | 2,400 | 193億7965万 | +0.16% | 9.99 | 0.65 |
| 02/03 | 3,640 | 3,645 | 3,635 | 3,635 | 0% | 5,500 | 193億2649万 | -0.11% | 9.97 | 0.65 |
| 02/02 | 3,645 | 3,645 | 3,635 | 3,635 | 0% | 3,100 | 193億2649万 | -0.11% | 9.97 | 0.65 |
| 02/01 | 3,645 | 3,645 | 3,635 | 3,635 | -0.14% | 1,400 | 193億2649万 | -0.11% | 9.97 | 0.65 |
| 01/31 | 3,640 | 3,645 | 3,635 | 3,640 | +0.14% | 7,800 | 193億5307万 | +0.03% | 9.98 | 0.65 |
| 01/30 | 3,645 | 3,650 | 3,635 | 3,635 | -0.14% | 66,300 | 193億2649万 | -0.11% | 9.97 | 0.65 |
| 01/27 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 1,200 | 193億5307万 | 0% | 9.98 | 0.65 |
| 01/26 | 3,640 | 3,645 | 3,640 | 3,640 | +0.14% | 1,100 | 193億5307万 | 0% | 9.98 | 0.65 |
| 01/25 | 3,635 | 3,645 | 3,635 | 3,635 | 0% | 4,100 | 193億2649万 | -0.14% | 9.97 | 0.65 |
| 01/24 | 3,645 | 3,645 | 3,635 | 3,635 | -0.27% | 4,800 | 193億2649万 | -0.14% | 9.97 | 0.65 |
| 01/23 | 3,640 | 3,645 | 3,640 | 3,645 | +0.14% | 1,400 | 193億7965万 | +0.11% | 9.99 | 0.65 |
| 01/20 | 3,640 | 3,645 | 3,640 | 3,640 | -0.14% | 8,800 | 193億5307万 | -0.03% | 9.98 | 0.65 |
| 01/19 | 3,640 | 3,645 | 3,640 | 3,645 | -0.14% | 1,400 | 193億7965万 | +0.11% | 9.99 | 0.65 |
| 01/18 | 3,635 | 3,650 | 3,635 | 3,650 | +0.27% | 5,100 | 194億624万 | +0.25% | 10.01 | 0.65 |
| 01/17 | 3,640 | 3,645 | 3,635 | 3,640 | +0.14% | 2,000 | 193億5307万 | -0.03% | 9.98 | 0.65 |
| 01/16 | 3,635 | 3,645 | 3,635 | 3,635 | 0% | 2,900 | 193億2649万 | -0.16% | 9.97 | 0.65 |
| 01/13 | 3,645 | 3,645 | 3,635 | 3,635 | -0.14% | 3,900 | 193億2649万 | -0.19% | 9.97 | 0.65 |
| 01/12 | 3,645 | 3,645 | 3,640 | 3,640 | -0.14% | 15,300 | 193億5307万 | -0.05% | 9.98 | 0.65 |
| 01/11 | 3,640 | 3,645 | 3,640 | 3,645 | +0.14% | 600 | 193億7965万 | +0.08% | 9.99 | 0.65 |
| 01/10 | 3,640 | 3,650 | 3,640 | 3,640 | 0% | 3,000 | 193億5307万 | -0.05% | 9.98 | 0.65 |
| 01/06 | 3,635 | 3,650 | 3,635 | 3,640 | +0.14% | 13,400 | 193億5307万 | -0.05% | 9.98 | 0.65 |
| 01/05 | 3,635 | 3,640 | 3,635 | 3,635 | 0% | 1,700 | 193億2649万 | -0.19% | 9.97 | 0.65 |
| 01/04 | 3,635 | 3,640 | 3,635 | 3,635 | 0% | 15,700 | 193億2649万 | -0.19% | 9.97 | 0.65 |
| 2022 | ||||||||||
| 12/30 | 3,640 | 3,640 | 3,635 | 3,635 | 0% | 4,600 | 193億2649万 | -0.22% | 9.97 | 0.65 |
| 12/29 | 3,635 | 3,640 | 3,635 | 3,635 | -0.14% | 7,700 | 193億2649万 | -0.22% | 9.97 | 0.65 |
| 12/28 | 3,640 | 3,640 | 3,635 | 3,640 | +0.14% | 12,000 | 193億5307万 | -0.08% | 9.98 | 0.65 |
| 12/27 | 3,640 | 3,640 | 3,630 | 3,635 | -0.14% | 31,000 | 193億2649万 | -0.22% | 9.97 | 0.65 |
| 12/26 | 3,635 | 3,645 | 3,635 | 3,640 | 0% | 12,600 | 193億5307万 | -0.08% | 9.98 | 0.65 |
| 12/23 | 3,645 | 3,645 | 3,640 | 3,640 | -0.14% | 10,300 | 193億5307万 | -0.08% | 9.98 | 0.65 |
| 12/22 | 3,650 | 3,650 | 3,635 | 3,645 | 0% | 109,900 | 193億7965万 | +0.05% | 9.99 | 0.65 |
| 12/21 | 3,645 | 3,645 | 3,645 | 3,645 | 0% | 34,100 | 193億7965万 | +0.05% | 9.99 | 0.65 |
| 12/20 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 17,900 | 193億7965万 | +0.05% | 9.99 | 0.65 |
| 12/19 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 52,900 | 193億7965万 | +0.66% | 9.99 | 0.65 |
| 12/16 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 5,800 | 193億7965万 | +1.84% | 9.99 | 0.65 |
| 12/15 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 38,900 | 193億7965万 | +3.17% | 9.99 | 0.65 |
| 12/14 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 6,400 | 193億7965万 | +4.5% | 9.99 | 0.65 |
| 12/13 | 3,650 | 3,650 | 3,645 | 3,645 | 0% | 35,100 | 193億7965万 | +5.87% | 9.99 | 0.65 |
| 12/12 | 3,645 | 3,650 | 3,645 | 3,645 | -0.14% | 12,400 | 193億7965万 | +7.27% | 9.99 | 0.65 |
| 12/09 | 3,645 | 3,650 | 3,645 | 3,650 | +0.14% | 15,800 | 194億624万 | +8.83% | 10.01 | 0.66 |
| 12/08 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 15,400 | 193億7965万 | +10.19% | 9.99 | 0.65 |
| 12/07 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 20,100 | 193億7965万 | +11.78% | 9.99 | 0.65 |
| 12/06 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 13,500 | 193億7965万 | +13.41% | 9.99 | 0.65 |
| 12/05 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 27,000 | 193億7965万 | +15.17% | 9.99 | 0.65 |
| 12/02 | 3,645 | 3,650 | 3,645 | 3,645 | +0.14% | 195,900 | 193億7965万 | +16.94% | 9.99 | 0.65 |
| 12/01 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 17,700 | 193億5307万 | +18.53% | 9.98 | 0.65 |
| 11/30 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 30,400 | 193億5307万 | +20.29% | 9.98 | 0.65 |
| 11/29 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 32,000 | 193億5307万 | +22.19% | 9.98 | 0.65 |
| 11/28 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 55,700 | 193億5307万 | +24.19% | 9.98 | 0.65 |
| 11/25 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 43,500 | 193億5307万 | +26.26% | 9.98 | 0.65 |
| 11/24 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 76,800 | 193億5307万 | +28.3% | 9.98 | 0.65 |
| 11/22 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 43,900 | 193億5307万 | +30.47% | 9.98 | 0.65 |
| 11/21 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 72,400 | 193億5307万 | +32.7% | 9.98 | 0.65 |
| 11/18 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 72,800 | 193億5307万 | +35.01% | 9.98 | 0.65 |
| 11/17 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 147,600 | 193億5307万 | +37.62% | 9.98 | 0.65 |
| 11/16 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 214,800 | 193億5307万 | +40.22% | 9.98 | 0.65 |
| 11/15 | 3,645 | 3,650 | 3,640 | 3,640 | +17.61% | 394,400 | 193億5307万 | +42.86% | 9.98 | 0.65 |
| 11/14 | 3,095 | 3,095 | 3,095 | 3,095 | +19.41% | 5,300 | 164億5543万 | +23.65% | 8.49 | 0.56 |
| 11/11 | 2,565 | 2,592 | 2,523 | 2,592 | +3.27% | 24,600 | 137億8109万 | +4.47% | 7.11 | 0.47 |
| 11/10 | 2,529 | 2,542 | 2,493 | 2,510 | -0.55% | 6,400 | 133億4511万 | +1.21% | 6.88 | 0.45 |
| 11/09 | 2,520 | 2,551 | 2,517 | 2,524 | +0.16% | 8,300 | 134億1955万 | +1.69% | 6.92 | 0.45 |
| 11/08 | 2,546 | 2,558 | 2,520 | 2,520 | +0.08% | 5,900 | 133億9828万 | +1.57% | 6.91 | 0.45 |
| 11/07 | 2,527 | 2,538 | 2,505 | 2,518 | -0.36% | 5,000 | 133億8764万 | +1.49% | 6.9 | 0.45 |
| 11/04 | 2,520 | 2,543 | 2,509 | 2,527 | +0.28% | 7,200 | 134億3550万 | +1.81% | 6.93 | 0.45 |
| 11/02 | 2,459 | 2,539 | 2,459 | 2,520 | +2.86% | 9,800 | 133億9828万 | +1.45% | 6.91 | 0.45 |
| 11/01 | 2,500 | 2,500 | 2,450 | 2,450 | -0.93% | 16,200 | 130億2610万 | -1.37% | 6.72 | 0.44 |
| 10/31 | 2,421 | 2,505 | 2,421 | 2,473 | +2.15% | 13,700 | 131億4839万 | -0.56% | 6.78 | 0.44 |
| 10/28 | 2,451 | 2,485 | 2,400 | 2,421 | -1.14% | 43,100 | 128億7192万 | -2.85% | 6.64 | 0.44 |
| 10/27 | 2,501 | 2,501 | 2,448 | 2,449 | -1.96% | 10,700 | 130億2079万 | -2.04% | 6.72 | 0.44 |
| 10/26 | 2,507 | 2,529 | 2,485 | 2,498 | -0.52% | 9,400 | 132億8131万 | -0.4% | 6.85 | 0.45 |
| 10/25 | 2,476 | 2,521 | 2,456 | 2,511 | +2.2% | 13,400 | 133億5043万 | +0.04% | 6.89 | 0.45 |
| 10/24 | 2,471 | 2,480 | 2,438 | 2,457 | 0% | 10,200 | 130億6332万 | -2.31% | 6.74 | 0.44 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 4,180 418 4/21 | 2,300 230 11/27 230 11/26 | 119,600 1,196,000 10/20 | - | - | 161億6276万 3/31 |
| 2011年 3月期 | 6,550 655 3/4 | 2,500 250 8/25 | 282,100 2,821,000 2/1 | 348億2438万 | 132億9175万 | 307億8369万 3/31 |
| 2012年 3月期 | 7,800 780 6/23 | 4,120 412 8/24 | 674,600 6,746,000 6/28 | 414億7026万 | 219億480万 | 260億5183万 3/30 |
| 2013年 3月期 | 4,920 492 4/2 | 3,020 302 10/15 302 9/6 | 96,200 962,000 5/29 | 261億5816万 | 160億5643万 | 222億7697万 3/29 |
| 2014年 3月期 | 5,540 554 5/22 | 3,570 357 3/27 | 75,300 753,000 5/20 | 294億5451万 | 189億8090万 | 195億8983万 3/31 |
| 2015年 3月期 | 5,390 539 12/12 | 3,420 342 5/21 | 142,300 1,423,000 5/23 | 286億5744万 | 181億8338万 | 244億567万 3/31 |
| 2016年 3月期 | 5,030 503 5/21 | 3,110 311 2/12 | 175,000 1,750,000 5/21 | 267億4340万 | 165億3518万 | 179億9749万 3/31 |
| 2017年 3月期 | 3,860 386 12/12 | 2,840 284 6/28 | 43,200 432,000 10/31 | 205億2277万 | 150億9965万 | 188億9565万 3/31 |
| 2018年 3月期 | 4,620 462 2/1 | 3,390 339 5/31 339 5/30 | 54,400 544,000 2/1 | 245億6352万 | 180億2388万 | 209億5841万 3/30 |
| 2019年 3月期 | 4,100 410 8/1 | 2,720 3/11 | 49,300 12/25 | 217億9879万 | 144億6163万 | 162億4794万 3/29 |
| 2020年 3月期 | 3,610 11/26 | 1,900 3/23 | 57,900 2/3 | 191億9357万 | 101億188万 | 117億2633万 3/31 |
| 2021年 3月期 | 2,530 6/8 | 1,871 11/5 | 68,000 8/27 | 134億5145万 | 99億4769万 | 125億4093万 3/31 |
| 2022年 3月期 | 2,998 7/12 | 1,786 1/27 | 196,700 5/26 | 159億3970万 | 94億9576万 | 122億9173万 3/31 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
