6376 日機装

6376
2021/10/22
時価
751億円
PER 予
15.33倍
2010年以降
7.23-50.44倍
(2010-2020年)
PBR
0.78倍
2010年以降
0.55-1.76倍
(2010-2020年)
配当 予
1.98%
ROE 予
5.1%
ROA 予
1.62%
資料
Link
CSV,JSON

株価チャート

株価

10/22

前日 (10/21)
1,006
始値
997
高値
1,016
安値
992
終値 +0.5%
1,011
出来高 +15.59%
146,800

乖離率

株価(5日)
移動平均値
-0.69%
1,018
株価(25日)
移動平均値
+2.95%
982
出来高(5日)
移動平均値
-28.93%
206,560

2021/05/31~2021/10/22

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
2021
10/229971,0169921,011+0.5%146,800751億361万+2.95%15.330.78
10/211,0111,0221,0051,006-0.79%127,000747億3218万+2.65%15.250.78
10/201,0331,0371,0071,014-2.03%186,500753億2647万+3.58%15.370.78
10/191,0281,0351,0241,035+0.98%255,300768億8649万+5.94%15.690.8
10/181,0051,0251,0051,025+2.5%317,200761億4362万+5.24%15.540.79
10/159801,0009801,000+2.35%261,300742億8646万+2.99%15.160.77
10/14975977963977+0.1%133,600725億7787万+0.83%14.810.75
10/13975983964976+0.1%142,900725億358万+0.93%14.80.75
10/12977982972975-1.02%346,200724億2930万+1.04%14.780.75
10/11974987969985+1.34%171,400731億7216万+2.28%14.930.76
10/08981983966972+0.62%215,600722億644万+1.25%14.730.75
10/07962974959966+0.1%202,200717億6072万+0.84%14.640.75
10/06952975948965+2.55%352,100716億8643万+1.05%14.630.75
10/05948951932941-1.16%431,000699億356万-1.16%14.260.73
10/04958961945952+0.21%213,600707億2071万+0.32%14.430.74
10/01960962941950-1.96%257,400705億7214万+0.32%14.40.73
09/30979981968969-0.51%205,300719億8358万+2.54%14.690.75
09/29962974959974-0.61%301,100723億5501万+3.4%14.770.75
09/28981986967980-0.2%213,600728億73万+4.37%14.860.76
09/27993999982982-0.91%241,600729億4930万+5.14%14.890.76
09/24982994980991+2.06%386,600736億1788万+6.56%15.020.77
09/22972982969971+0.41%351,900721億3215万+4.75%14.720.75
09/21948973943967-1.02%259,200718億3501万+4.54%14.660.75
09/17981988971977-0.61%295,100725億7787万+5.74%14.810.75
09/16977988973983+0.82%453,100730億2359万+6.27%14.90.76
09/15977978965975+0.1%288,000724億2930万+4.5%14.780.75
09/14974977968974+0.83%272,000723億5501万+3.62%14.770.75
09/13954966949966+0.94%284,100717億6072万+2.01%14.640.75
09/10952958950957+0.53%289,100710億9214万+0.31%14.510.74
09/09948959945952+0.42%316,900707億2071万-0.94%14.430.74
09/08928951922948+2.05%498,400704億2356万-2.17%14.370.73
09/07938944926929-0.11%387,800690億1212万-4.91%14.080.72
09/06929933920930+1.2%389,600690億8641万-5.68%14.10.72
09/03909920907919+0.66%379,700682億6926万-7.55%13.930.71
09/02910914902913+0.33%289,500678億2354万-8.97%13.840.71
09/01900912899910+1.68%256,200676億68万-10.08%13.790.7
08/31897903886895+1.02%340,400664億8638万-12.34%13.570.69
08/30887893885886+0.68%253,700658億1780万-14.06%13.430.68
08/27892896879880-1.35%377,500653億7208万-15.38%13.340.68
08/26885894877892-2.09%661,900662億6352万-14.97%13.520.69
08/25913921910911+1.79%323,600676億7496万-13.89%13.810.7
08/24900908890895+0.9%422,700664億8638万-16.12%13.570.69
08/23875891873887+2.54%447,100658億9209万-17.72%13.450.69
08/20878889860865-2.26%571,700642億5779万-20.57%13.110.67
08/19897903882885-1.78%452,200657億4352万-19.62%13.420.68
08/18919924891901-2.17%727,600669億3210万-18.9%13.660.7
08/17959959917921-3.26%719,500684億1783万-17.69%13.960.71
08/169991,004952952-5.56%947,100707億2071万-15.45%14.430.74
08/131,0001,0209861,008-13.99%790,100748億8075万-10.95%15.280.78
08/121,1721,1761,1621,172+0.95%150,800870億6373万+3.08%17.770.91
08/111,1521,1641,1461,161+1.66%135,200862億4658万+2.29%17.60.9
08/101,1371,1501,1361,142+0.44%150,500848億3514万+0.79%17.310.88
08/061,1331,1471,1301,137+0.35%111,000844億6370万+0.44%17.240.88
08/051,1421,1461,1321,133-0.79%87,500841億6656万+0.18%17.180.88
08/041,1571,1571,1361,142-1.13%145,700848億3514万+0.97%17.310.88
08/031,1511,1551,1421,155+0.61%76,400858億86万+2.03%17.510.89
08/021,1391,1531,1361,148+1.5%133,600852億8086万+1.5%17.40.89
07/301,1391,1441,1311,131-1.57%148,900840億1799万0%17.150.87
07/291,1411,1571,1271,149+0.17%636,200853億5514万+1.5%17.420.89
07/281,1341,1481,1331,147+0.44%139,900852億657万+1.33%17.390.89
07/271,1461,1491,1381,142+0.71%293,000848億3514万+0.97%17.310.88
07/261,1341,1361,1171,134+2.72%157,700842億4085万+0.44%17.190.88
07/211,1171,1271,1041,1040%183,500820億1225万-2.3%16.740.85
07/201,1001,1081,0951,104-1.25%151,600820億1225万-2.47%16.740.85
07/191,1341,1391,1131,118-3.04%169,400830億5226万-1.5%16.950.86
07/161,1581,1581,1481,1530%155,900856億5229万+1.41%17.480.89
07/151,1651,1671,1501,153-0.52%165,100856億5229万+1.32%17.480.89
07/141,1601,1701,1551,159-0.86%121,500860億9801万+1.76%17.570.9
07/131,1571,1711,1571,169+2.1%203,900868億4087万+2.54%17.720.9
07/121,1391,1451,1221,145+4.19%284,100850億5800万+0.44%17.360.88
07/091,0901,1011,0751,0990%227,100816億4082万-3.77%16.660.85
07/081,1171,1171,0991,099-0.81%215,400816億4082万-4.02%16.660.85
07/071,1031,1141,1001,108-0.98%216,100823億940万-3.48%16.80.86
07/061,1231,1251,1161,119-0.09%73,900831億2655万-2.78%16.960.86
07/051,1231,1281,1191,120-0.36%109,800832億83万-2.95%16.980.87
07/021,1121,1261,1081,124+0.99%137,500834億9798万-2.85%17.040.87
07/011,1241,1241,1011,113-0.36%282,700826億8083万-4.05%16.870.86
06/301,1491,1491,1161,117-0.98%273,700829億7798万-3.96%16.930.86
06/291,1361,1391,1191,128-2.25%227,400837億9513万-3.26%17.10.87
06/281,1551,1651,1521,154+0.87%160,100857億2657万-1.28%17.490.89
06/251,1491,1491,1361,144+0.35%109,100849億8371万-2.31%17.340.88
06/241,1461,1471,1301,140-1.04%176,900846億8656万-2.81%17.280.88
06/231,1631,1631,1461,152-0.26%181,000855億7800万-1.87%17.460.89
06/221,1421,1561,1321,155+3.87%240,700858億86万-1.62%17.510.89
06/211,1031,1221,0961,112+0.27%282,100826億654万-5.44%16.860.86
06/181,1381,1391,1091,109-2.8%383,100823億8368万-5.86%16.810.86
06/171,1661,1691,1401,141-2.65%267,000847億6085万-3.06%17.30.88
06/161,1781,1851,1691,172+0.43%225,000870億6373万-0.17%17.770.91
06/151,1691,1761,1651,167-0.51%160,500866億9230万-0.43%17.690.9
06/141,1801,1801,1691,1730%102,300871億3802万+0.17%17.780.91
06/111,1851,1861,1711,173-0.85%199,900871億3802万+0.17%17.780.91
06/101,1721,1851,1711,183+0.25%95,700878億8088万+1.11%17.930.91
06/091,1891,1911,1791,1800%120,000876億5802万+1.03%17.890.91
06/081,1761,1881,1741,180+0.25%88,900876億5802万+1.2%17.890.91
06/071,1931,1981,1761,177-1.09%164,800874億3516万+1.2%17.840.91
06/041,1891,1971,1781,190+1.36%230,600884億89万+2.5%18.040.92
06/031,1701,1841,1681,174-0.59%163,900872億1230万+1.38%17.80.91
06/021,1801,1951,1751,181-0.51%248,100877億3231万+2.25%17.90.91
06/011,1991,2021,1831,187-0.67%173,200881億7803万+3.04%17.990.92
05/311,1991,1991,1791,195-0.58%248,800887億7232万+4.18%18.120.92

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
2007年
3月期
1,350
6/30
797
11/21
4,594,000
4/28
--+18.62%
5/12
-16.13%
11/21
2008年
3月期
1,204
7/12
560
3/17
1,960,000
5/11
--+17.11%
5/11
-19.84%
8/17
2009年
3月期
877
6/5
375
10/27
1,090,000
5/8
--+25.55%
5/8
-30.24%
10/8
2010年
3月期
789
9/24
423
11/27
6,889,000
11/27
--+16.23%
3/26
-30.9%
11/19
2011年
3月期
799
6/22
479
3/15
1,956,000
8/3
641億4851万384億5699万+13.04%
6/22
-24.26%
3/15
2012年
3月期
884
3/28
596
11/28
1,787,000
6/14
709億7282万478億5045万+13.71%
3/14
-8.86%
10/5
2013年
3月期
1,200
3/11
742
6/5
1,232,000
3/5
963億4320万595億7221万+15.57%
4/17
-9.46%
11/13
2014年
3月期
1,499
5/15
1,025
8/28
2,142,000
11/6
1203億4871万822億9315万+12.57%
5/8
-14.64%
6/7
2015年
3月期
1,328
6/24

6/23
772
10/1
1,981,300
3/3
1066億2042万619億8115万+9.91%
6/23
-16.76%
1/21
2016年
12月期
1,115
12/30
623
6/28
1,511,700
8/9
828億2940万481億4946万+19.84%
8/22
-17.01%
6/17
2017年
12月期
1,299
3/31
942
9/6
1,756,800
8/8
964億9811万699億7784万+15.54%
1/12
-11.37%
4/21
2018年
12月期
1,557
10/3
785
12/25
1,139,400
1/4
1156億6402万583億1487万+14.82%
10/1
-22.17%
12/25
2019年
12月期
1,508
6/11

5/21
831
1/4
1,271,300
11/15
1120億2398万617億3205万+21.27%
2/26
-18.34%
8/15
2020年
12月期
1,479
1/30
666
3/17
8,025,800
5/27
1098億6968万494億7478万+28.39%
6/2
-30.94%
3/13
最新1,011
2021/10/22
146,800751億361万+2.95%
982

年間値上がり率

1984/12/28 vs 1983/12/27
23%(1.23倍)
1985/12/28 vs 1984/12/28
27%(1.27倍)
1986/12/27 vs 1985/12/28
33%(1.33倍)
1987/12/28 vs 1986/12/27
13%(1.13倍)
1988/12/28 vs 1987/12/28
12%(1.12倍)
1989/12/29 vs 1988/12/28
33%(1.33倍)
1990/12/28 vs 1989/12/29
-30%(0.7倍)
1991/12/30 vs 1990/12/28
13%(1.13倍)
1992/12/30 vs 1991/12/30
-34%(0.66倍)
1993/12/30 vs 1992/12/30
51%(1.51倍)
1994/12/30 vs 1993/12/30
-23%(0.77倍)
1995/12/29 vs 1994/12/30
-2%(0.98倍)
1996/12/30 vs 1995/12/29
2%(1.02倍)
1997/12/30 vs 1996/12/30
-34%(0.66倍)
1998/12/30 vs 1997/12/30
37%(1.37倍)
1999/12/30 vs 1998/12/30
-30%(0.7倍)
2000/12/29 vs 1999/12/30
-3%(0.97倍)
2001/12/28 vs 2000/12/29
11%(1.11倍)
2002/12/30 vs 2001/12/28
-26%(0.74倍)
2003/12/30 vs 2002/12/30
-1%(0.99倍)
2004/12/30 vs 2003/12/30
50%(1.5倍)
2005/12/30 vs 2004/12/30
70%(1.7倍)
2006/12/29 vs 2005/12/30
-9%(0.91倍)
2007/12/28 vs 2006/12/29
-6%(0.94倍)
2008/12/30 vs 2007/12/28
-41%(0.59倍)
2009/12/30 vs 2008/12/30
2%(1.02倍)
2010/12/30 vs 2009/12/30
32%(1.32倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
40%(1.4倍)
2013/12/30 vs 2012/12/28
44%(1.44倍)
2014/12/30 vs 2013/12/30
-15%(0.85倍)
2015/12/30 vs 2014/12/30
-14%(0.86倍)
2016/12/30 vs 2015/12/30
16%(1.16倍)
2017/12/29 vs 2016/12/30
11%(1.11倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
56%(1.56倍)
2020/12/30 vs 2019/12/30
-30%(0.7倍)
2021/10/22 vs 2020/12/30
1%(1.01倍)
過去安値
246円(1983/01/28)
310%(4.1倍)
1,011円(10/22)