6361 荏原製作所

6361
2020/07/10
時価
2377億円
PER 予
14.86倍
2010年以降
5.05-72.16倍
(2010-2019年)
PBR
0.86倍
2010年以降
0.62-1.73倍
(2010-2019年)
配当 予
2.41%
ROE 予
5.77%
ROA 予
2.57%
資料
Link
CSV,JSON

株価チャート

株価

7/10

前日 (7/9)
2,513
始値
2,507
高値
2,531
安値
2,492
終値 -0.8%
2,493
出来高 -6.67%
311,900

乖離率

株価(5日)
移動平均値
-1.81%
2,539
株価(25日)
移動平均値
-2.62%
2,560
出来高(5日)
移動平均値
-3.05%
321,700

2020/02/14~2020/07/10

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
2020
07/102,5072,5312,4922,493-0.8%311,9002377億219万-2.62%14.860.86
07/092,5762,5972,5042,513-2.22%334,2002396億915万-2.1%14.970.86
07/082,5462,6042,5442,570+0.47%351,5002450億4398万-0.04%15.310.88
07/072,5742,5792,5242,558-0.16%291,8002438億9980万-0.66%15.240.88
07/062,4902,5652,4842,562+2.44%319,1002442億8119万-0.58%15.270.88
07/032,5172,5362,4692,501+1.09%212,9002384億6498万-2.91%14.90.86
07/022,4842,4952,4432,474-1.08%300,3002358億9058万-4.11%14.740.85
07/012,5722,5842,4862,501-0.95%286,3002384億6498万-3.32%14.90.86
06/302,5842,6002,5212,525+1.65%392,1002407億5332万-2.51%15.050.87
06/292,4922,5152,4752,484-3.12%281,9002368億4406万-4.13%14.80.85
06/262,5912,5912,5532,564+1.3%414,7002444億7189万-0.97%15.280.88
06/252,5032,5402,4972,531-1.29%379,7002413億2541万-1.94%15.080.87
06/242,5852,5992,5242,564-0.7%431,1002444億7189万-0.47%15.280.88
06/232,6052,6122,5062,582+1.85%498,3002461億8815万+0.51%15.390.89
06/222,5062,5622,5052,535+1.24%310,3002416億1757万-0.98%15.110.87
06/192,5532,5672,4912,504-0.63%380,0002386億6288万-1.77%14.920.86
06/182,5352,5412,4892,520-1.87%503,4002401億8788万-0.83%15.020.87
06/172,6202,6252,5442,568-3.06%563,5002447億6289万+1.5%15.30.88
06/162,5302,6632,5182,649+8.88%613,1002524億8321万+5.04%15.790.91
06/152,5312,5462,4242,433-5.73%553,8002318億9568万-3.11%14.50.84
06/122,5512,5932,4932,581-0.92%519,5002460億195万+2.79%15.380.89
06/112,6602,6752,6052,605-4.54%421,5002482億8946万+3.99%15.520.89
06/102,6662,7412,6522,729+0.55%417,0002601億823万+9.51%16.260.94
06/092,7482,7482,6872,714-1.13%248,9002586億7854万+9.61%16.170.93
06/082,7402,7482,7052,745+2.92%379,2002616億3323万+11.45%16.360.94
06/052,6382,6782,6122,667+1.83%343,6002541億9884万+9.12%15.890.92
06/042,7042,7062,6042,619-1.32%384,5002496億2383万+7.82%15.610.9
06/032,6892,7122,6372,654+1.53%286,3002529億5978万+9.94%15.810.91
06/022,5942,6192,5662,614+2.75%269,5002491億4727万+9.01%15.580.9
06/012,5992,5992,5262,544-2.04%372,8002424億7538万+6.94%15.160.87
05/292,6132,6132,5722,597-1.48%524,0002475億2695万+9.81%15.480.89
05/282,6412,6742,5852,636+1.74%412,7002512億4415万+12.17%15.710.91
05/272,5822,6032,5622,591+1.73%391,2002469億5508万+11.11%15.440.89
05/262,4602,5552,4602,547+4.6%474,1002427億6132万+10.07%15.180.88
05/252,3982,4382,3902,435+3.48%273,8002320億8631万+6.01%14.510.84
05/222,4032,4102,3312,353-2.08%292,5002242億7067万+2.84%14.020.81
05/212,4382,4502,3932,403+0.17%249,9002289億4523万+5.39%14.320.83
05/202,3732,4302,3702,399+1.74%541,8002285億6413万+5.59%14.30.82
05/192,3792,4262,3522,358+4.11%1,068,5002246億5786万+4.15%14.050.81
05/182,3302,3322,2482,265-1.48%1,232,7002157億9731万+0.49%13.50.78
05/152,3002,3522,2552,299+2.96%985,2002190億3665万+2.22%13.70.79
05/142,2692,3462,2322,233-5.74%862,6002127億4852万-0.31%13.310.77
05/132,3142,3782,2932,369-0.96%749,5002254億3558万+6.19%14.120.81
05/122,3992,4022,3472,392-1.6%755,4002276億2428万+7.99%14.250.82
05/112,4202,4412,3992,431+0.45%482,8002313億3554万+10.55%14.490.84
05/082,3422,4242,3242,420+5.4%532,6002302億8878万+10.81%14.420.83
05/072,3012,3082,2762,296-0.56%721,1002184億8885万+5.81%13.680.79
05/012,3902,4032,3002,309-3.75%328,1002197億2594万+6.7%13.760.79
04/302,3872,4302,3762,399+5.22%474,0002282億9040万+11.32%14.30.82
04/282,2982,3152,2602,280-0.31%382,3002169億6628万+6.39%13.590.78
04/272,2462,2912,2342,287+1.69%359,3002176億3241万+7.62%13.630.79
04/242,2342,2542,1982,249+0.49%476,7002140億1630万+6.89%13.40.77
04/232,1592,2412,1532,238+4.09%449,1002129億6954万+7.18%13.340.77
04/222,1702,1772,1342,150-1.24%465,6002045億9540万+3.81%12.810.74
04/212,1742,2092,1502,177-2.07%457,8002071億5864万+5.68%12.970.75
04/202,1932,2312,1722,223+0.82%476,7002115億3590万+8.54%13.250.76
04/172,1512,2202,1492,205+3.28%496,8002098億2306万+8.14%13.140.76
04/162,1062,1382,0942,135+0.19%460,0002031億6201万+4.86%12.720.73
04/152,1742,1982,1072,131-3.49%720,5002027億8138万+4.51%12.70.73
04/142,1522,2252,1332,208+2.7%340,4002101億853万+8.13%13.160.76
04/132,1752,2032,1452,150-2.18%360,3002045億8938万+5.08%12.810.74
04/102,1872,2042,1302,198+0.55%443,5002091億5696万+6.75%13.10.76
04/092,1382,1862,1292,186+3.02%498,9002080億1506万+5.35%13.030.75
04/082,1382,1442,0552,122-0.61%405,7002019億2496万+1.48%12.640.73
04/072,1832,1982,0632,135+2.2%403,2002031億6201万+1.28%12.720.73
04/061,9882,1191,9762,089+4.45%485,3001987億8475万-1.69%12.450.72
04/031,9802,0251,9622,000+2.2%503,1001903億1570万-6.72%11.920.69
04/021,9682,0101,9511,957-2.05%438,0001862億2391万-9.9%11.660.67
04/012,0282,1111,9661,998-2.87%527,0001901億2539万-9.22%11.910.69
03/312,0612,1122,0072,057-0.15%636,0001957億3970万-7.76%12.260.71
03/302,0612,0891,9622,060-4.41%831,7001960億2517万-8.93%12.280.71
03/272,1692,1792,0902,155+3.31%502,4002050億6517万-6.02%12.840.74
03/262,0622,1402,0292,086-0.38%803,3001984億9928万-10.09%12.430.72
03/252,0532,1001,9552,094+13.62%1,152,2001992億6054万-10.93%12.480.72
03/241,8431,8811,7881,843+5.74%1,339,2001753億7592万-22.66%10.980.63
03/231,8101,8501,7151,743-5.78%1,227,1001658億4201万-28.15%10.390.6
03/191,8501,8681,7601,850+1.98%1,159,9001760億2278万-25.4%11.020.63
03/181,8731,9301,8101,814-3.97%779,3001725億9747万-28.67%10.810.62
03/171,8441,9391,8051,889+0.27%991,3001797億3353万-27.54%11.260.65
03/162,0042,0121,8761,884-4.56%874,2001792億5780万-29.49%11.230.65
03/132,0002,0481,9391,974-7.32%1,514,1001878億2107万-27.88%11.760.68
03/122,1442,2092,1012,130-4.14%1,062,3002026億6407万-23.74%12.690.73
03/112,2032,3062,1822,222+0.27%986,6002114億1764万-21.76%13.240.76
03/102,2402,2552,1632,216-3.53%1,249,6002108億4675万-22.87%13.20.76
03/092,3612,3902,2812,297-7.38%1,051,5002185億5369万-20.98%13.690.79
03/062,5192,5442,4692,480-4.1%721,3002359億6568万-15.56%14.780.85
03/052,6292,6382,5692,5860%608,1002460億5131万-12.69%15.410.89
03/042,5052,5962,5052,586+1.53%545,4002460億5131万-13.25%15.410.89
03/032,6222,6342,5472,547-0.97%839,2002423億4056万-15.18%15.180.87
03/022,5002,6302,5002,572+0.04%664,1002447億1924万-15.2%15.330.88
02/282,6062,6402,5582,571-4.71%892,7002446億2410万-15.95%15.320.88
02/272,7102,7442,6592,698+0.56%1,064,8002567億782万-12.6%16.080.93
02/262,6842,7052,6342,683-1.47%749,7002552億8061万-13.7%15.990.92
02/252,7052,7502,7002,723-4.62%776,3002590億8651万-13.11%16.230.93
02/212,8592,8982,8502,855+0.88%565,2002716億4597万-9.59%17.010.98
02/202,8762,8872,8132,830+0.28%575,5002692億1748万-10.87%16.860.97
02/192,8462,8522,7952,822-1.47%675,7002684億5644万-11.62%16.820.97
02/182,8802,8982,8212,864-1.17%821,3002724億5189万-10.95%17.070.98
02/172,9052,9132,8442,898-0.55%1,016,4002756億8631万-10.44%17.270.99
02/143,0303,0402,8272,914-6.15%1,921,2002772億839万-10.45%17.361

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
2010年
3月期
2,455
491
3/29
1,135
227
4/1
5,230,000
26,150,000
8/20
--+25.81%
8/24
-18.12%
7/13
2011年
3月期
2,535
507
4/5
1,550
310
11/17
5,540,400
27,702,000
2/7
2143億2157万1310億4475万+16.12%
2/14
-19.69%
3/15
2012年
3月期
2,465
493
7/4
1,220
244
11/25

244
11/24
9,371,400
46,857,000
8/8
2084億342万1031億4490万+13.26%
1/20
-25.12%
8/22
2013年
3月期
2,065
413
2/18

413
2/14
1,255
251
6/4
4,451,200
22,256,000
2/20
1745億8542万1061億397万+12.95%
2/14
-17.32%
6/4
2014年
3月期
3,650
730
2/19
1,820
364
4/4

364
4/2
4,451,400
22,257,000
5/9
3395億6740万1538億7190万+30.94%
5/21
-11.26%
3/25
2015年
3月期
3,435
687
9/29
2,235
447
1/15
2,976,600
14,883,000
11/28
3197億769万2080億5562万+9.61%
3/13
-14.18%
10/17
2016年
3月期
3,215
643
6/11
2,090
418
2/24
4,033,400
20,167,000
2/10
2994億910万1947億882万+11.83%
11/11
-16.44%
2/12
2017年
3月期
4,725
11/22
2,235
447
4/7
3,661,600
2/9
4808億5027万2082億7187万+12.32%
11/22
-10.94%
2/7
2018年
12月期
4,040
10/2
2,293
12/26
1,949,400
11/14
4117億7802万2337億8110万+13.35%
1/25
-16.71%
12/25
2019年
12月期
3,500
12/13
3,170
11/21
1,413,100
11/25
3329億5168万3015億3437万+7.72%
2/6
-7.43%
1/28
最新2,493
2020/7/10
311,9002377億219万-2.62%
2,560

年間値上がり率

1984/12/28 vs 1983/12/28
2%(1.02倍)
1985/12/28 vs 1984/12/28
31%(1.31倍)
1986/12/27 vs 1985/12/28
68%(1.68倍)
1987/12/28 vs 1986/12/27
3%(1.03倍)
1988/12/28 vs 1987/12/28
60%(1.6倍)
1989/12/29 vs 1988/12/28
107%(2.07倍)
1990/12/28 vs 1989/12/29
-44%(0.56倍)
1991/12/30 vs 1990/12/28
21%(1.21倍)
1992/12/30 vs 1991/12/30
-22%(0.78倍)
1993/12/30 vs 1992/12/30
4%(1.04倍)
1994/12/30 vs 1993/12/30
32%(1.32倍)
1995/12/29 vs 1994/12/30
-10%(0.9倍)
1996/12/30 vs 1995/12/29
0%(1倍)
1997/12/30 vs 1996/12/30
-9%(0.91倍)
1998/12/30 vs 1997/12/30
-29%(0.71倍)
1999/12/30 vs 1998/12/30
17%(1.17倍)
2000/12/29 vs 1999/12/30
9%(1.09倍)
2001/12/28 vs 2000/12/29
-36%(0.64倍)
2002/12/30 vs 2001/12/28
-54%(0.46倍)
2003/12/30 vs 2002/12/30
27%(1.27倍)
2004/12/30 vs 2003/12/30
2%(1.02倍)
2005/12/30 vs 2004/12/30
35%(1.35倍)
2006/12/29 vs 2005/12/30
-28%(0.72倍)
2007/12/28 vs 2006/12/29
-16%(0.84倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/30
94%(1.94倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
-34%(0.66倍)
2012/12/28 vs 2011/12/30
36%(1.36倍)
2013/12/30 vs 2012/12/28
88%(1.88倍)
2014/12/30 vs 2013/12/30
-26%(0.74倍)
2015/12/30 vs 2014/12/30
16%(1.16倍)
2016/12/30 vs 2015/12/30
15%(1.15倍)
2017/12/29 vs 2016/12/30
29%(1.29倍)
2018/12/28 vs 2017/12/29
-42%(0.58倍)
2019/12/30 vs 2018/12/28
35%(1.35倍)
2020/07/10 vs 2019/12/30
-25%(0.75倍)
過去安値
745円(2008/10/28)
235%(3.35倍)
2,493円(7/10)