6361 荏原製作所

6361
2019/12/11
時価
3243億円
PER 予
17.7倍
2010年以降
5.05-72.16倍
(2010-2018年)
PBR
1.12倍
2010年以降
0.62-1.73倍
(2010-2018年)
配当 予
1.76%
ROE 予
6.34%
ROA 予
2.94%
資料
Link
CSV,JSON

株価チャート

株価

12/11

前日 (12/10)
3,395
始値
3,410
高値
3,420
安値
3,355
終値 +0.44%
3,410
出来高 +18.08%
384,000

乖離率

株価(5日)
移動平均値
+0.09%
3,407
株価(25日)
移動平均値
+2.43%
3,329
出来高(5日)
移動平均値
-2.66%
394,500

2019/07/17~2019/12/11

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
2019
12/113,4103,4203,3553,410+0.44%384,0003243億9007万+2.43%17.71.12
12/103,4253,4403,3953,395-1.74%325,2003229億6313万+2.11%17.621.12
12/093,4653,4803,4253,455+0.88%300,9003286億7087万+4.03%17.931.14
12/063,4003,4403,3903,425+2.24%578,0003258億1700万+3.41%17.771.13
12/053,3353,3603,3203,350+1.98%384,4003186億8232万+1.39%17.391.1
12/043,2753,2903,2603,285-1.05%281,6003124億9893万-0.48%17.051.08
12/033,2953,3353,2853,320-0.75%383,1003158億2845万+0.51%17.231.09
12/023,2903,3553,2903,345+1.67%418,8003182億668万+1.27%17.361.1
11/293,2803,3003,2753,290+0.61%306,6003129億7458万-0.3%17.071.08
11/283,3103,3203,2403,270-2.1%850,8003110億7200万-0.82%16.971.08
11/273,3453,3703,3203,340+0.15%435,4003177億3103万+1.4%17.331.1
11/263,3653,4153,3103,335+0.3%1,077,6003172億5539万+1.52%17.311.1
11/253,3103,3803,3103,325+1.37%1,413,1003163億410万+1.5%17.261.09
11/223,2553,3203,2553,280+1.23%494,1003120億2329万+0.55%17.021.08
11/213,2353,2803,1703,240-1.07%429,4003081億9285万-0.31%16.811.07
11/203,2453,2853,2453,275-0.76%415,3003115億2210万+1.21%171.08
11/193,3303,3603,2903,300-1.93%378,6003139億13万+2.39%17.131.09
11/183,3853,3853,3303,365-0.88%308,6003200億8301万+4.93%17.461.11
11/153,3653,4303,3303,395-0.15%402,9003229億3665万+6.49%17.621.12
11/143,4253,4453,3303,400+3.5%900,9003234億1226万+7.36%17.641.12
11/133,2653,3003,2353,285-0.9%418,9003124億7331万+4.48%17.051.08
11/123,2603,3203,2403,315+1.53%251,1003153億2695万+6.05%17.21.09
11/113,3253,3353,2603,265-0.91%219,8003105億7089万+5.12%16.941.07
11/083,3303,3403,2653,295+0.76%539,7003134億2452万+6.57%17.11.08
11/073,2753,2903,2253,270-1.36%493,2003110億4649万+6.31%16.971.08
11/063,3053,3253,2953,315+0.61%334,6003153億2695万+8.3%17.21.09
11/053,2753,3103,2453,295+2.49%363,5003134億2452万+8.28%17.11.08
11/013,1953,2403,1753,215-0.77%341,5003058億1482万+6.28%16.681.06
10/313,2403,2503,1853,240-0.46%484,4003081億9285万+7.64%16.811.07
10/303,3103,3203,2453,255-2.54%634,9003320億7917万+8.72%16.891.07
10/293,3553,3553,3053,340+0.45%557,5003407億5098万+12.16%17.331.1
10/283,2903,3403,2653,325+1.53%543,2003392億2066万+12.41%17.261.09
10/253,2503,2903,2403,275+2.34%663,7003341億1960万+11.51%171.08
10/243,2003,2303,1653,2000%474,7003264億6800万+9.55%16.611.05
10/233,1403,2103,1153,200+2.4%667,5003264億6800万+10.15%16.611.05
10/213,1303,1503,1003,125+0.64%509,7003188億1641万+8.21%16.221.03
10/182,9933,1402,9883,105+4.65%1,667,5003167億7599万+8.11%16.111.02
10/172,9592,9932,9472,967-0.54%349,4003026億9705万+3.92%15.40.98
10/162,9873,0052,9652,983+2.76%682,7003043億2939万+4.96%15.480.98
10/153,0053,0102,9012,903-1.69%738,0002961億6769万+2.69%15.070.95
10/112,9312,9662,9162,953+2.14%457,6003012億6876万+4.9%15.320.97
10/102,8832,8952,8542,891+0.28%334,6002949億4344万+3.29%150.95
10/092,8432,8842,8242,883+0.31%314,9002941億2727万+3.48%14.960.95
10/082,8452,9062,8452,874+1.59%390,5002932億908万+3.68%14.910.95
10/072,8272,8312,7862,829+0.18%547,6002886億1812万+2.57%14.680.93
10/042,8112,8272,7572,824-0.25%791,2002881億801万+2.92%14.660.93
10/032,8302,8422,7852,831-2.38%600,2002888億2216万+3.74%14.690.93
10/022,8652,9062,8552,900-0.45%580,6002958億6163万+6.81%15.050.95
10/012,8762,9182,8762,913+1.25%355,3002971億8790万+8.09%15.120.96
09/302,8612,9022,8412,877+0.42%467,7002935億1514万+7.47%14.931.02
09/272,8742,8762,8352,865+0.28%465,1002922億9088万+7.67%14.871.02
09/262,8752,9262,8512,857+0.7%617,9002914億7471万+8.06%14.831.02
09/252,8302,8432,7732,8370%570,7002894億3429万+8.04%14.721.01
09/242,8402,8502,8212,837-0.42%466,2002894億3429万+8.78%14.721.01
09/202,8992,9012,8492,849+0.42%744,2002906億5285万+10%14.791.02
09/192,8272,8982,8272,837+0.53%519,9002894億2862万+10.35%14.721.01
09/182,8602,8632,8192,822-1.43%520,5002878億9833万+10.54%14.651.01
09/172,8442,8902,8312,863+2.21%584,9002920億8112万+12.89%14.861.02
09/132,7802,8162,7592,801+1.3%710,1002857億5592万+10.89%14.541
09/122,7562,7832,7322,765+1.21%705,3002820億8323万+9.85%14.350.99
09/112,6982,7422,6802,732+1.94%712,7002787億1659万+8.8%14.180.98
09/102,6612,6802,6362,680+1.52%537,6002734億1159万+6.9%13.910.96
09/092,6282,6412,6012,640+0.65%274,8002693億3082万+5.35%13.70.94
09/062,6182,6322,5872,623+1%352,1002675億9650万+4.5%13.610.94
09/052,5662,6242,5662,597+1.64%444,0002649億4400万+2.93%13.480.93
09/042,5612,5672,5282,555-0.12%355,0002606億5919万+0.71%13.260.91
09/032,5372,5762,5362,558+0.55%317,7002609億6524万+0.16%13.280.91
09/022,5482,5582,4972,544+0.83%475,3002595億3697万-1.09%13.20.91
08/302,5252,5402,5102,523+1.94%442,0002573億9457万-2.62%13.090.9
08/292,4522,4772,4402,475+0.94%1,280,0002524億9765万-5.32%12.840.88
08/282,4592,4742,4402,452-0.69%530,3002501億5120万-6.98%12.720.88
08/272,4182,4772,4072,469+2.7%832,8002518億8553万-7.15%12.810.88
08/262,3732,4252,3672,404-2.79%486,7002452億5428万-10.23%12.480.86
08/232,4702,5042,4562,473+0.49%480,6002522億9361万-8.41%12.830.88
08/222,4482,4642,4292,461+0.82%459,8002510億6938万-9.32%12.770.88
08/212,3852,4512,3802,441+0.83%376,0002490億2899万-10.62%12.670.87
08/202,3952,4212,3852,421+1.77%413,3002469億8861万-11.96%12.560.87
08/192,3842,4042,3752,379-0.08%655,5002427億380万-14.05%12.350.85
08/162,3592,3902,3532,381+0.46%618,7002429億784万-14.69%12.360.85
08/152,3402,3712,3212,370-0.75%593,4002417億8562万-15.69%12.30.85
08/142,4302,4412,3702,388-0.58%685,5002436億2197万-15.74%12.390.85
08/132,4102,5462,4002,402-7.83%1,353,8002450億5024万-15.93%12.470.86
08/092,6242,6302,5812,606+0.35%416,1002658億6217万-9.48%13.520.93
08/082,5972,6202,5632,597-0.23%506,9002649億4400万-10.2%13.480.93
08/072,6352,6542,5962,603-1.44%499,0002655億5611万-10.37%13.510.93
08/062,5482,6542,5232,641-0.26%788,1002694億3284万-9.52%13.710.94
08/052,7202,7202,6122,648-3.57%588,1002701億4698万-9.75%13.740.95
08/022,8422,8422,7362,746-6.66%657,6002801億4486万-6.76%14.250.98
08/012,9012,9472,8892,942-0.14%301,0003001億4064万-0.44%15.271.05
07/312,9522,9572,9232,946-1.44%524,7003005億4871万-0.24%15.291.05
07/303,0103,0302,9792,989-0.27%368,2003049億3554万+1.22%15.511.07
07/293,0103,0102,9712,997-1.09%286,4003057億5170万+1.56%15.551.07
07/263,0553,0553,0253,030-1.62%244,7003091億1833万+2.78%15.721.08
07/253,0653,0853,0503,080+1.15%367,1003142億1929万+4.62%15.981.1
07/243,0503,0503,0303,045+1%500,2003106億4862万+3.61%15.81.09
07/232,9653,0302,9543,015+1.96%518,2003075億8804万+2.87%15.651.08
07/222,9422,9722,9422,957+0.58%454,1003016億5437万+1.09%15.351.06
07/192,8532,9472,8432,940+3.7%606,1002999億2013万+0.58%15.261.05
07/182,8562,8822,8252,835-1.66%645,1002892億870万-2.98%14.711.01
07/172,8982,9072,8592,883-0.52%835,4002941億536万-1.47%14.961.03

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
最新3,410
2019/12/11
384,0003243億9007万+2.43%
3,329

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)
2019/12/11 vs 2018/12/28
38%(1.38倍)
過去安値
745円(2008/10/28)
358%(4.58倍)
3,410円(12/11)