6363 酉島製作所

6363
2024/04/15
時価
800億円
PER 予
13.81倍
2010年以降
赤字-89.4倍
(2010-2023年)
PBR
1.51倍
2010年以降
0.45-2.13倍
(2010-2023年)
配当 予
2.03%
ROE 予
10.94%
ROA 予
5.66%
資料
Link
CSV,JSON

株価チャート

株価

4/15

前日 (4/12)
2,755
始値
2,747
高値
2,757
安値
2,694
終値 +0.07%
2,757
出来高 +7.83%
88,100

乖離率

株価(5日)
移動平均値
+1.58%
2,714
株価(25日)
移動平均値
+1.4%
2,719
出来高(5日)
移動平均値
+41.28%
62,360

2023/11/16~2024/04/15

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
04/152,7472,7572,6942,757+0.07%88,100800億7893万+1.4%13.811.51
04/122,7602,7992,7182,755+1.55%81,700800億2084万+1.36%13.81.51
04/112,6672,7202,6532,713+1.12%49,100788億92万-0.15%13.591.49
04/102,6602,6832,6342,683+0.83%44,900779億2955万-1.4%13.441.47
04/092,6502,6702,6182,661+0.45%48,000772億9055万-2.31%13.331.46
04/082,6752,6752,6172,649-0.45%72,500769億4200万-2.86%13.271.45
04/052,6772,7022,6362,661-3.17%97,500772億9055万-2.56%13.331.46
04/042,7842,7842,7372,748-0.11%67,900798億1752万+0.37%13.771.51
04/032,7012,7712,6822,751+0.36%80,800799億466万+0.47%13.781.51
04/022,7502,7652,7042,741+0.04%96,400796億1420万+0.15%13.731.5
04/012,8442,8652,7282,740-3.62%115,400795億8516万+0.15%13.731.5
03/292,8152,8722,8022,843+1.1%78,800825億7686万+4.22%14.241.56
03/282,8012,8782,7822,812-0.88%107,000816億7644万+3.57%14.091.54
03/272,8012,8702,7712,837+1.29%103,200824億259万+4.92%14.211.55
03/262,7932,8382,7892,801-0.21%86,200813億5694万+4.09%14.031.53
03/252,7932,8682,7852,807+0.47%109,400815億3122万+4.78%14.061.54
03/222,7392,8122,7322,794+2.68%124,300811億5362万+4.8%141.53
03/212,7522,7532,7082,721+0.7%73,300790億3329万+2.52%13.631.49
03/192,6712,7112,6432,702+1.31%79,500784億8142万+2.12%13.541.48
03/182,6612,6922,6492,667+0.64%62,700774億6482万+1.14%13.361.46
03/152,6292,6892,6172,650+1.38%172,900769億7104万+0.76%13.281.45
03/142,6272,6272,5762,614-0.68%65,800759億2540万-0.38%13.11.43
03/132,6502,6622,6052,632+1%94,200764億4822万+0.46%13.191.44
03/122,5992,6152,5482,606-0.57%156,200756億9303万-0.38%13.061.43
03/112,6872,6872,6022,621-4.62%189,000761億2872万+0.34%13.131.44
03/082,6682,7842,6502,748+1.1%181,500798億1752万+5.33%13.771.51
03/072,8202,8302,7052,718-3.27%138,100789億4615万+4.5%13.621.49
03/062,7562,8272,7562,810+1.44%109,900816億1835万+8.41%14.081.54
03/052,7052,7752,6802,770+1.5%96,500804億5653万+7.41%13.881.52
03/042,8002,8002,7212,729-1.16%139,400792億6565万+6.39%13.671.5
03/012,8172,8202,7422,761-2.61%168,800801億9511万+8.06%13.831.51
02/292,7432,8412,7432,835+3.39%213,000823億4449万+11.61%14.21.55
02/282,7212,7562,6922,742+0.37%148,600796億4325万+8.68%13.741.5
02/272,6982,7442,6802,732+1.34%147,800793億5279万+8.84%13.691.5
02/262,5802,6982,5802,696+5.64%298,300783億715万+8.14%13.511.48
02/222,5522,5692,5352,552+0.87%103,700741億2457万+2.94%12.791.4
02/212,5132,5482,5012,530+0.12%88,100734億8556万+2.43%12.681.39
02/202,5002,5492,4952,527+1.08%83,800733億9843万+2.6%12.661.38
02/192,5042,5052,4532,500-0.87%105,700726億1419万+1.79%12.521.37
02/162,4552,5392,4452,522+1.9%183,900732億5320万+3.02%12.641.38
02/152,5512,5702,4112,475-0.56%222,500718億8805万+1.43%12.41.36
02/142,5002,5002,4502,489-1.7%129,900722億9469万+2.26%12.471.36
02/132,4852,5432,4812,532+2.76%121,800735億4365万+4.28%12.691.39
02/092,4982,5142,4572,464-0.96%85,400715億6855万+1.94%12.341.35
02/082,4872,5022,4472,488-0.28%123,700722億6564万+3.28%12.461.36
02/072,5202,5262,4892,495-0.91%139,800724億6896万+3.96%12.51.37
02/062,5432,5502,5182,518-1.14%84,800731億3701万+5.36%12.621.38
02/052,5382,5592,5242,547+1.6%113,300739億7934万+7.11%12.761.4
02/022,5452,5512,4852,507-0.95%113,600728億1751万+6.05%12.561.37
02/012,5232,5382,4852,531-0.47%126,000735億1461万+7.61%12.681.39
01/312,5002,5442,4932,543+1.76%138,000738億6316万+8.72%12.741.39
01/302,5102,5212,4862,499+0.6%134,700725億8515万+7.58%12.521.37
01/292,4742,4912,4592,484+1.97%130,000721億4946万+7.58%12.441.36
01/262,4342,4602,4252,436-1.18%146,000707億5527万+6.01%12.21.33
01/252,3972,4672,3972,465+2.84%124,000715億9759万+7.83%12.351.35
01/242,3912,4092,3762,397+0.04%117,100696億2249万+5.41%12.011.31
01/232,4152,4292,3932,396-0.75%124,000695億9344万+5.83%121.31
01/222,3712,4142,3702,414+3.65%138,900701億1626万+6.96%12.091.32
01/192,3692,3692,3232,329-0.6%73,600676億4738万+3.6%11.671.28
01/182,3352,3702,3302,343+0.73%79,000680億5402万+4.55%11.741.28
01/172,3352,4142,3252,326-1.02%122,100675億6024万+4.21%11.651.27
01/162,3662,3682,3302,350+0.09%97,300682億5734万+5.57%11.771.29
01/152,2952,3602,2902,348+2.22%115,000681億9925万+5.77%11.761.29
01/122,3352,3362,2842,297-1.16%115,100667億1792万+3.8%11.511.26
01/112,3602,3682,3122,324-0.68%141,800675億215万+5.06%11.641.27
01/102,3292,3532,3142,340+1.08%123,100679億6688万+6.03%11.721.28
01/092,3002,3332,2892,315+1.54%79,900672億4074万+5.13%11.61.27
01/052,2702,3162,2702,280+0.97%125,000662億2414万+3.83%11.421.25
01/042,2632,2752,2232,258+0.09%103,000655億8514万+3.15%11.311.24
2023
12/292,2342,2562,2192,256+0.94%88,600655億2705万+3.25%11.31.23
12/282,1982,2402,1982,235-0.04%57,800649億1709万+2.57%11.21.22
12/272,2252,2462,2162,236+1.73%87,200649億4613万+2.85%11.21.22
12/262,1912,2052,1822,198+0.32%84,200638億4240万+1.48%11.011.2
12/252,2252,2252,1892,191-0.77%50,900636億3908万+1.48%10.981.2
12/222,1912,2092,1622,208+2.94%87,200641億3285万+2.51%11.061.21
12/212,1312,1562,1272,145-0.83%77,400623億298万+0.19%10.751.17
12/202,2002,2052,1632,163-1.28%86,100628億2580万+1.55%10.841.18
12/192,1672,1912,1562,191+2.67%105,800636億3908万+3.5%10.981.2
12/182,1702,1722,1172,134-1.57%79,000619億8347万+1.43%10.691.17
12/152,1862,2002,1532,168+0.51%102,700629億7103万+3.44%10.861.19
12/142,2412,2412,1362,157-3.01%134,000626億5152万+3.4%10.811.18
12/132,2422,2632,2182,224+1.28%127,700645億9759万+7.18%11.141.22
12/122,1862,2182,1842,196+2.28%126,900637億8431万+6.5%111.2
12/112,1552,1742,1262,147+1.71%87,300623億6107万+4.68%10.761.17
12/082,1492,1492,1072,111-2.58%154,400613億1542万+3.48%10.581.15
12/072,2312,2332,1652,167-2.21%126,400629億4198万+6.64%10.861.19
12/062,1992,2302,1872,216+1.65%106,700643億6522万+9.65%11.11.21
12/052,2202,2412,1782,180-3.11%180,200633億1958万+8.62%10.921.19
12/042,2502,2942,2402,250+1.58%184,000653億5277万+12.84%11.271.23
12/012,2102,2392,2032,215+0.82%152,600643億3617万+12.04%11.11.21
11/302,1822,2242,1812,197+1.48%167,800638億1335万+12.03%11.011.2
11/292,1332,1712,1282,165+2.7%141,100628億8389万+11.31%10.851.18
11/282,1392,1502,0962,108-2.81%143,400612億2829万+9.22%10.561.15
11/272,1552,2002,1292,169+2.7%210,600630億7万+13.15%10.871.19
11/242,1002,1382,0992,112+0.62%125,200613億4447万+10.98%10.581.16
11/222,0232,0992,0142,099+3.2%202,000609億6688万+10.94%10.521.15
11/212,0762,1152,0302,034+0.2%228,800590億7891万+8.13%10.191.11
11/202,0602,0952,0232,030-1.31%253,900589億6272万+8.44%10.171.11
11/171,9302,0651,9252,057+8.38%548,400597億4696万+10.24%10.311.13
11/161,8771,9321,8411,898+1.77%141,900551億2869万+2.04%9.511.04

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
1,846
7/10
1,102
4/2
1,291,500
7/10
--+19.73%
9/26
-18.94%
11/8
2009年
3月期
2,505
7/31
723
12/8
965,300
6/23
--+26.66%
1/7
-38.97%
10/27
2010年
3月期
2,205
1/6
1,093
4/1
727,100
9/17
--+19.83%
12/15
-13.37%
7/13
2011年
3月期
2,015
4/13
912
3/15
822,900
3/11
602億2649万272億5884万+12.7%
12/16
-30.97%
3/15
2012年
3月期
1,303
5/2
926
11/25
361,900
5/20
389億4546万276億7728万+11.3%
6/30
-13.31%
8/22
2013年
3月期
1,136
4/5
500
10/11

10/4
398,400
1/18
339億5399万149億4453万+14.74%
1/4
-19.1%
5/16
2014年
3月期
1,408
3/5
687
4/4
1,733,800
2/28
420億8382万205億3379万+32.22%
5/13
-18.5%
6/7
2015年
3月期
1,295
4/2
745
5/21
2,103,200
5/15
387億635万222億6736万+10.69%
6/16
-32.21%
5/20
2016年
3月期
1,078
12/18
721
9/8

9/7
565,600
6/19
322億2042万215億5002万+11.06%
10/7
-16.43%
1/21
2017年
3月期
1,200
1/12
922
4/4
148,900
10/28
358億6689万275億5773万+9.81%
7/21
-10.47%
8/16
2018年
3月期
1,220
1/4
940
3/26

3/23
147,500
4/4
364億6467万280億9573万+8.07%
5/12
-14.03%
2/14
2019年
3月期
1,139
9/25
863
12/25
79,100
4/19
340億4366万257億9427万+14.01%
12/3
-13.26%
12/25
2020年
3月期
1,100
6/21
575
3/13
124,700
6/21
328億7798万169億6950万+12.12%
3/27
-21.82%
3/13
2021年
3月期
933
8/11
680
4/3
298,500
3/11
275億3486万200億6828万+13.72%
5/27
-8.17%
8/21
2022年
3月期
1,070
3/22
820
4/28
241,400
4/30
311億5003万241億9998万+18.5%
4/20
-6.76%
10/5
2023年
3月期
1,625
3/9
1,013
4/1
308,000
11/11
473億729万294億9063万+13.38%
11/30
-8%
1/5
最新2,757
2024/4/15
88,100800億7893万+1.4%
2,719

年間値上がり率

1984/12/28 vs 1983/12/28
5%(1.05倍)
1985/12/28 vs 1984/12/28
44%(1.44倍)
1986/12/27 vs 1985/12/28
12%(1.12倍)
1987/12/28 vs 1986/12/27
54%(1.54倍)
1988/12/27 vs 1987/12/28
5%(1.05倍)
1989/12/29 vs 1988/12/27
30%(1.3倍)
1990/12/27 vs 1989/12/29
-22%(0.78倍)
1991/12/30 vs 1990/12/27
-23%(0.77倍)
1992/12/30 vs 1991/12/30
-16%(0.84倍)
1993/12/29 vs 1992/12/30
1%(1.01倍)
1994/12/30 vs 1993/12/29
8%(1.08倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/27 vs 1995/12/29
-4%(0.96倍)
1997/12/30 vs 1996/12/27
-35%(0.65倍)
1998/12/30 vs 1997/12/30
-23%(0.77倍)
1999/12/30 vs 1998/12/30
2%(1.02倍)
2000/12/29 vs 1999/12/30
10%(1.1倍)
2001/12/28 vs 2000/12/29
17%(1.17倍)
2002/12/30 vs 2001/12/28
-24%(0.76倍)
2003/12/30 vs 2002/12/30
35%(1.35倍)
2004/12/30 vs 2003/12/30
-2%(0.98倍)
2005/12/30 vs 2004/12/30
64%(1.64倍)
2006/12/29 vs 2005/12/30
11%(1.11倍)
2007/12/28 vs 2006/12/29
72%(1.72倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/30
118%(2.18倍)
2010/12/30 vs 2009/12/30
-15%(0.85倍)
2011/12/30 vs 2010/12/30
-42%(0.58倍)
2012/12/28 vs 2011/12/30
-30%(0.7倍)
2013/12/30 vs 2012/12/28
52%(1.52倍)
2014/12/30 vs 2013/12/30
-18%(0.82倍)
2015/12/30 vs 2014/12/30
15%(1.15倍)
2016/12/30 vs 2015/12/30
13%(1.13倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
-1%(0.99倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
50%(1.5倍)
2023/12/29 vs 2022/12/30
57%(1.57倍)
2024/04/15 vs 2023/12/29
22%(1.22倍)
過去安値
360円(1998/10/20)
666%(7.66倍)
2,757円(4/15)