6376 日機装

6376
2024/03/18
時価
845億円
PER 予
13.04倍
2010年以降
3.41-405.48倍
(2010-2023年)
PBR
0.65倍
2010年以降
0.39-1.92倍
(2010-2023年)
配当 予
2.45%
ROE 予
4.98%
ROA 予
2.09%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
1,213
始値
1,200
高値
1,238
安値
1,199
終値 +0.74%
1,222
出来高 +27.43%
216,000

乖離率

株価(5日)
移動平均値
+0.49%
1,216
株価(25日)
移動平均値
+1.08%
1,209
出来高(5日)
移動平均値
+30.23%
165,860

2023/10/19~2024/03/18

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
03/181,2001,2381,1991,222+0.74%216,000845億3266万+1.08%13.040.65
03/151,2051,2171,2001,213-0.16%169,500839億1008万+0.58%12.950.65
03/141,2081,2201,2051,215+0.5%115,900840億4843万+1%12.970.65
03/131,2221,2351,1891,209-0.9%167,600836億3337万+0.83%12.910.64
03/121,2311,2351,1911,220-2.24%160,300843億9431万+2.01%13.020.65
03/111,2491,2611,2331,248-1.11%223,800863億3122万+4.7%13.320.66
03/081,2331,2771,2311,262+2.19%220,700872億9968万+6.41%13.470.67
03/071,2451,2551,2331,235-1.12%138,700854億3194万+4.75%13.180.66
03/061,2251,2541,2241,249+0.89%202,400864億40万+6.57%13.330.66
03/051,2301,2411,2171,238+0.41%191,200856億3947万+6.17%13.220.66
03/041,2601,2601,2321,233-1.99%172,400852億9359万+6.38%13.160.66
03/011,2621,2661,2501,258+0.4%219,100870億2298万+9.2%13.430.67
02/291,2391,2571,2201,253+1.95%368,400866億7710万+9.34%13.380.67
02/281,2021,2381,2021,229+0.66%239,700850億1689万+7.81%13.120.65
02/271,2441,2441,2141,221-1.69%212,300844億6348万+7.58%13.030.65
02/261,2111,2421,2111,242+3.24%335,100859億1617万+10.01%13.260.66
02/221,1851,2061,1781,203+2.3%253,300832億1832万+7.31%12.840.64
02/211,1881,1911,1631,176-0.59%133,300813億5058万+5.47%12.550.63
02/201,1811,1981,1761,183+0.6%154,800818億3481万+6.58%12.630.63
02/191,1411,1791,1311,176+2.53%242,900813億5058万+6.52%12.550.63
02/161,1721,1771,1421,147-1.29%293,200793億4448万+4.37%12.240.61
02/151,2001,2141,1621,162+1.93%517,400803億8212万+6.22%12.40.62
02/141,1571,1571,1331,140-1.72%233,800788億6025万+4.68%12.170.61
02/131,1471,1641,1441,160+1.84%245,800802億4377万+6.91%12.380.62
02/091,1391,1481,1341,1390%143,100787億9108万+5.46%12.160.61
02/081,1321,1421,1181,139+1.15%180,200787億9108万+5.86%12.160.61
02/071,1271,1441,1171,126-0.79%239,700778億9179万+5.04%12.020.6
02/061,1301,1401,1271,135+0.53%181,400785億1437万+6.27%12.120.6
02/051,1201,1341,1151,129+1.71%164,600780億9932万+6.21%12.050.6
02/021,1061,1171,1021,110+0.36%120,000767億8498万+4.91%11.850.59
02/011,0871,1171,0871,106+1.56%226,500765億828万+5.03%11.810.59
01/311,0681,0901,0681,089+1.87%89,700753億3229万+3.91%11.620.58
01/301,0691,0761,0681,069-0.83%124,600739億4878万+2.49%11.410.57
01/291,0681,0821,0681,078+0.94%114,900745億7136万+3.75%11.510.57
01/261,0701,0771,0661,068-0.47%78,400738億7960万+3.29%11.40.57
01/251,0781,0851,0721,073-1.38%132,500742億2548万+4.17%11.450.57
01/241,1001,1031,0811,088-1.36%117,100752億6312万+6.04%11.610.58
01/231,1151,1181,0941,103-0.54%227,900763億75万+8.03%11.770.59
01/221,0831,1091,0821,109+3.55%269,500767億1581万+9.15%11.840.59
01/191,0561,0791,0561,071+1.61%207,500740億8713万+5.93%11.430.57
01/181,0421,0591,0421,054+0.76%85,600729億1114万+4.67%11.250.56
01/171,0441,0681,0441,0460%161,900723億5774万+4.18%11.170.56
01/161,0491,0551,0431,046-0.29%69,500723億5774万+4.39%11.170.56
01/151,0211,0551,0211,049+1.65%143,100725億6527万+4.9%11.20.56
01/121,0341,0391,0271,032-0.1%113,900713億8928万+3.41%11.020.55
01/111,0401,0451,0311,033-0.48%152,500714億5846万+3.61%11.030.55
01/101,0301,0471,0301,038+0.1%113,300718億433万+4.22%11.080.55
01/091,0371,0431,0261,037-0.1%163,400717億3516万+4.33%11.070.55
01/051,0501,0521,0341,038-0.67%144,500718億433万+4.53%11.080.55
01/041,0301,0481,0141,045+1.46%192,900722億8856万+5.45%11.160.56
2023
12/291,0201,0321,0151,030+0.98%479,600712億5093万+4.15%7.520.55
12/281,0001,0209941,020+0.49%128,600705億5917万+3.24%7.440.54
12/271,0061,0211,0031,015+1.91%223,800702億1329万+2.84%7.410.54
12/269911,002988996+0.71%174,000688億9896万+1.01%7.270.53
12/251,0101,010988989-0.6%169,200684億1473万+0.41%7.220.53
12/229821,012982995+4.52%302,700688億2978万+1.12%7.260.53
12/21951958951952-1.35%85,600658億5523万-3.05%6.950.51
12/20964970964965+0.63%81,500667億5451万-1.73%7.040.51
12/19970970955959-0.72%119,300663億3946万-2.14%70.51
12/18955968950966-0.62%115,900668億2369万-1.43%7.050.51
12/15963975963972+0.62%279,200672億3874万-0.82%7.090.52
12/14974982961966-0.82%129,400668億2369万-1.33%7.050.51
12/13980982972974-0.31%81,200673億7709万-0.41%7.110.52
12/129809889769770%91,200675億8462万-0.1%7.130.52
12/11985986972977+0.21%98,300675億8462万-0.1%7.130.52
12/08989994971975-1.91%138,800674億4627万-0.2%7.110.52
12/071,0001,005992994-1.19%93,300687億6061万+1.74%7.250.53
12/069941,0119941,006+1.21%88,400695億9071万+3.18%7.340.54
12/051,0061,015994994-1.09%114,000687億6061万+2.16%7.250.53
12/041,0001,0069971,005-0.4%84,600695億2154万+3.4%7.330.53
12/011,0101,0271,0081,009+0.3%137,600697億9824万+4.13%7.360.54
11/309921,0069891,006+0.9%155,500695億9071万+4.14%7.340.54
11/29982999982997+0.2%74,700689億6813万+3.53%7.270.53
11/289849959819950%76,200688億2978万+3.65%7.260.53
11/271,0101,012991995-1.09%102,000688億2978万+3.97%7.260.53
11/241,0011,0129991,006+1%138,300695億9071万+5.34%7.340.54
11/229921,006989996+0.4%181,900688億9896万+4.62%7.270.53
11/21958994958992+3.12%232,300686億2225万+4.53%7.240.53
11/20958972958962+0.63%122,700665億4698万+1.58%7.020.51
11/17955958948956+0.31%109,800661億3193万+1.06%6.980.51
11/16944955938953+0.95%98,100659億2440万+0.74%6.950.51
11/15947955942944+1.07%155,800653億182万-0.21%6.890.5
11/14928938910934-2.4%283,500646億1007万-1.48%6.810.5
11/139679719519570%192,900662億111万+0.84%6.980.51
11/10942958941957+0.53%76,200662億111万+0.95%6.980.51
11/09956956942952+0.63%70,600658億5523万+0.42%6.950.51
11/08961971944946-2.27%176,600654億4017万-0.32%6.90.5
11/07968974962968-0.51%175,300669億6204万+1.79%7.060.51
11/06978979965973+0.93%153,900673億792万+2.1%7.10.52
11/02965969959964+0.21%126,900666億8534万+0.94%7.030.51
11/01963967954962+0.52%131,100665億4698万+0.42%7.020.51
10/31950958939957+1.7%171,900662億111万-0.31%6.980.51
10/30958958933941-2.18%170,500650億9429万-2.28%6.870.5
10/27930962930962+3.44%137,800665億4698万-0.41%7.020.51
10/26936945923930-0.64%168,300643億3336万-3.93%6.790.49
10/259449459329360%139,700647億4842万-3.6%6.830.5
10/24927939907936+1.08%192,700647億4842万-4%6.830.5
10/23927931924926-0.11%114,900640億5666万-5.32%6.760.49
10/20933934923927-0.75%95,300641億2584万-5.7%6.760.49
10/19933942929934-0.53%80,900646億1007万-5.27%6.810.5

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
1,204
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
2021年
12月期
1,257
3/18
757
12/22
1,006,200
12/21
933億7808万562億3485万+10.12%
3/16
-20.57%
8/20
2022年
12月期
1,070
8/17
666
3/9
4,089,200
8/16
794億8651万494億7478万+22.66%
8/16
-16%
3/8
2023年
12月期
1,074
2/10
858
6/1
1,541,800
8/15
742億9466万593億5271万+9.62%
8/15
-7.22%
10/16
最新1,222
2024/3/18
216,000845億3266万+1.08%
1,209

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)
2021/12/30 vs 2020/12/30
-20%(0.8倍)
2022/12/30 vs 2021/12/30
18%(1.18倍)
2023/12/29 vs 2022/12/30
9%(1.09倍)
2024/03/18 vs 2023/12/29
19%(1.19倍)
過去安値
246円(1983/01/28)
396%(4.96倍)
1,222円(3/18)