6381 アネスト岩田

6381
2024/09/18
時価
555億円
PER 予
10.65倍
2010年以降
7.08-22.06倍
(2010-2024年)
PBR
1.17倍
2010年以降
0.57-1.95倍
(2010-2024年)
配当 予
3.76%
ROE 予
11.02%
ROA 予
7.52%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,283
始値
1,309
高値
1,342
安値
1,305
終値 +3.74%
1,331
出来高 -25.85%
122,200

乖離率

株価(5日)
移動平均値
+4.23%
1,277
株価(25日)
移動平均値
+3.58%
1,285
出来高(5日)
移動平均値
-2.44%
125,260

2024/04/24~2024/09/18

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
09/181,3091,3421,3051,331+3.74%122,200555億6326万+3.58%10.651.17
09/171,3021,3101,2581,283+1.42%164,800535億5948万+0.08%10.271.13
09/131,2631,2781,2551,265+0.4%132,700528億806万-1.4%10.131.12
09/121,2521,2601,2341,260+0.96%104,100525億9933万-1.79%10.081.11
09/111,2931,2961,2381,248-0.16%102,500520億9839万-2.73%9.991.1
09/101,2701,2821,2461,250-0.48%31,000521億8188万-2.72%101.1
09/091,2491,2641,2411,256-0.79%59,300524億3235万-2.33%10.051.11
09/061,2931,2931,2601,266-1.86%60,700528億4980万-1.86%10.131.12
09/051,3131,3131,2821,290-0.46%89,300538億5170万-0.54%10.331.14
09/041,3091,3201,2921,296-1.07%98,800541億217万-0.69%10.371.14
09/031,2971,3261,2891,310+3.39%109,800546億8661万-0.15%10.491.16
09/021,2661,2751,2591,267+0.08%51,500528億9155万-4.02%10.141.12
08/301,2601,2681,2521,266+1.04%82,400528億4980万-4.67%10.131.12
08/291,2661,2751,2431,253-0.63%42,800523億711万-6.28%10.031.11
08/281,2891,2951,2611,261-3.15%40,700526億4108万-6.38%10.091.11
08/271,2961,3071,2831,302+1.32%58,800543億5264万-4.19%10.421.15
08/261,3091,3131,2831,285-1.15%41,100536億4297万-6.07%10.291.13
08/231,3201,3321,3001,300-1.52%28,000542億6915万-5.73%10.411.15
08/221,3171,3351,3111,320+1.54%54,700551億406万-5.04%10.571.16
08/211,3031,3151,2911,300-2.48%33,000542億6915万-7.34%10.411.15
08/201,3341,3411,3101,333+2.22%55,800556億4675万-5.93%10.671.18
08/191,3261,3431,3041,304-2.1%58,500544億3613万-8.68%10.441.15
08/161,3041,3451,3031,332+3.82%80,800556億501万-7.5%10.661.18
08/151,2691,2851,2561,283+1.91%40,300535億5948万-11.52%10.271.13
08/141,2601,2671,2411,2590%67,900525億5759万-13.94%10.081.11
08/131,2111,2661,2041,259-3.23%75,300525億5759万-14.82%10.081.11
08/091,2961,3121,2841,301+2.76%83,100543億1090万-12.8%10.411.15
08/081,2531,2981,2451,266-1.09%54,000528億4980万-15.82%10.131.12
08/071,2471,3101,2371,280+0.47%61,600534億3424万-15.68%10.251.13
08/061,3001,3101,2301,274-1.32%110,700531億8377万-16.84%10.21.12
08/051,2591,2911,1551,291-3.94%96,200538億9344万-16.55%10.331.14
08/021,3891,3961,3421,344-7.25%77,000561億595万-13.9%10.761.19
08/011,4591,4771,4341,449-2.49%58,000604億8923万-7.94%11.61.28
07/311,4671,4911,4611,486+0.07%61,800620億3382万-6.13%11.891.31
07/301,4881,4881,4691,485-0.27%54,900619億9207万-6.66%11.891.31
07/291,4961,4961,4701,489+1.02%68,600621億5905万-6.76%11.921.31
07/261,4831,4861,4591,474-0.61%36,400615億3287万-7.93%11.81.3
07/251,5031,5061,4771,483-2.37%78,700619億858万-7.6%11.871.31
07/241,5341,5581,5161,519-2.13%32,100634億1142万-5.42%12.161.34
07/231,5401,5581,5341,552+2.04%29,200647億8902万-3.36%12.421.37
07/221,5741,5741,5211,521-3.37%47,500634億9491万-5.06%12.171.34
07/191,5791,5911,5631,574-0.38%65,000657億742万-1.69%12.61.39
07/181,6061,6181,5801,580-3.6%37,800659億5789万-1%12.651.39
07/171,6541,6541,6271,639-0.06%45,200684億2088万+2.95%13.121.45
07/161,6351,6561,6231,640+1.8%92,700684億6262万+3.4%13.131.45
07/121,6001,6221,6001,611+0.88%47,900672億5200万+1.83%12.891.42
07/111,6201,6211,5921,597+0.19%53,200666億6757万+1.33%12.781.41
07/101,6151,6211,5861,594-1.54%63,300665億4233万+1.59%12.761.41
07/091,6201,6241,6131,619+0.37%59,200675億8597万+3.72%12.961.43
07/081,6031,6211,6031,6130%42,400673億3549万+3.86%12.911.42
07/051,6181,6261,6081,613-0.31%50,000673億3549万+4.4%12.911.42
07/041,6141,6211,6061,618+0.25%43,900675億4422万+5.41%12.951.43
07/031,6191,6221,6071,614-0.92%52,900673億7724万+5.91%12.921.42
07/021,6451,6501,6231,629-0.43%84,400680億342万+7.74%13.041.44
07/011,6451,6511,6261,636-0.49%76,100682億9564万+8.99%13.091.44
06/281,6701,6701,6231,644-1.56%93,300686億2961万+10.41%13.161.46
06/271,6641,6791,6541,670+0.06%116,100697億1499万+13.14%13.371.48
06/261,6981,6991,6291,669-1.53%156,300696億7324万+14.16%13.361.48
06/251,6711,7001,6681,695+3.67%170,100707億5863万+16.98%13.571.5
06/241,6161,6451,6101,635+3.42%149,200682億5390万+14.02%13.091.45
06/211,5941,6041,5791,581+0.7%183,300659億9964万+11.1%12.651.4
06/201,5461,5741,5461,570+2.68%169,800655億4044万+11.03%12.571.39
06/191,5001,5541,5001,529+2.27%68,100638億2887万+8.83%12.241.36
06/181,4871,4961,4781,495+1.29%59,900624億952万+6.94%11.971.32
06/171,4871,5001,4541,476+0.2%111,300616億1636万+6.03%11.811.31
06/141,4511,4751,4511,473+1.17%108,600614億9112万+6.05%11.791.31
06/131,4851,4921,4491,456-1.95%57,500607億8145万+5.05%11.651.29
06/121,4941,4961,4801,485-0.6%39,000619億9207万+7.45%11.891.32
06/111,5221,5261,4941,494-1.84%57,300623億6778万+8.5%11.961.32
06/101,5001,5621,5001,522+3.89%135,700635億3665万+10.93%12.181.35
06/071,4351,4681,4351,465+2.95%56,600611億5716万+7.33%11.731.3
06/061,4101,4281,4101,423+1.28%69,100594億385万+4.56%11.391.26
06/051,4061,4111,3991,405-0.71%57,600586億5243万+3.46%11.251.25
06/041,4121,4201,4061,415+0.71%56,300590億6988万+4.43%11.331.25
06/031,3881,4171,3881,405+2.48%58,500586億5243万+3.92%11.251.25
05/311,3491,3731,3491,371+2.85%42,300572億3308万+1.56%10.971.22
05/301,3201,3401,3161,333+0.3%73,400556億4675万-1.11%10.671.18
05/291,3471,3541,3291,329-1.34%43,300554億7977万-1.41%10.641.18
05/281,3391,3471,3351,347+1.51%48,400562億3119万-0.07%10.781.19
05/271,3241,3321,3181,327+0.23%74,900553億9628万-1.56%10.621.18
05/241,3151,3241,2991,324-0.68%64,300552億7104万-1.71%10.61.17
05/231,3301,3391,3261,333+0.3%47,300556億4675万-1.11%10.671.18
05/221,3331,3361,3251,329-0.3%70,400554億7977万-1.41%10.641.18
05/211,3511,3521,3251,333-1.99%81,400556億4675万-1.11%10.671.18
05/201,3371,3701,3371,360+0.67%61,400567億7388万+0.89%10.891.21
05/171,3431,3551,3351,351+0.45%19,800563億9817万+0.22%10.811.2
05/161,3421,3521,3181,345+0.22%94,600561億4770万-0.22%10.771.19
05/151,3521,3651,3421,342-0.74%47,600560億2246万-0.45%10.741.19
05/141,4011,4031,3381,352-3.43%103,200564億3992万+0.3%10.821.2
05/131,3931,4061,3891,400+0.5%68,900584億4370万+3.93%11.211.24
05/101,3741,4091,3731,393+1.46%143,900581億5148万+3.65%11.151.23
05/091,3571,3801,3571,373+1.18%68,200573億1657万+2.46%10.991.22
05/081,3611,3661,3511,357-0.29%49,900566億4865万+1.34%10.861.2
05/071,3501,3621,3421,361+0.44%81,100568億1563万+1.64%10.891.21
05/021,3551,3681,3501,3550%49,100565億6515万+1.27%10.851.2
05/011,3501,3631,3501,355+0.44%102,200565億6515万+1.19%10.851.2
04/301,3451,3491,3341,349+0.3%64,000563億1468万+0.82%10.81.2
04/261,3351,3501,3291,345+0.75%65,600561億4770万+0.52%10.771.19
04/251,3421,3431,3311,335-0.6%89,600557億3024万-0.15%10.691.18
04/241,3381,3431,3311,343+0.37%52,000560億6421万+0.52%10.751.19

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
857
7/12

7/11
345
1/22
1,382,000
7/12
--+13.97%
7/11
-25.3%
8/17
2009年
3月期
469
7/14

6/6
210
2/24
226,000
8/20
--+17.9%
3/27
-26.01%
10/8
2010年
3月期
340
3/9
240
12/3
224,000
3/9
--+15.98%
12/17
-11.73%
11/25
2011年
3月期
478
3/8
220
10/29
521,000
3/7
220億6711万101億5641万+18.81%
12/13
-16.69%
3/15
2012年
3月期
448
4/1
302
11/28
227,000
5/10
206億8214万139億4198万+11.24%
1/20
-14.69%
8/24
2013年
3月期
412
3/21
298
10/30
197,000
3/8
190億2018万137億5732万+10.8%
5/7
-10.11%
7/25
2014年
3月期
738
1/22
374
4/2
504,000
11/1
310億2220万172億6589万+17.6%
12/9
-10.6%
2/4
2015年
3月期
845
11/4
508
5/21
471,000
3/13
353億9325万213億5403万+17.44%
7/2
-13.71%
5/21
2016年
3月期
1,118
3/29
706
7/9
316,200
6/12
466億7147万295億7116万+16.87%
3/15
-10.31%
9/24
2017年
3月期
1,197
1/10
803
6/24
495,600
9/16
499億6936万335億2164万+12.2%
7/19
-14.86%
6/16
2018年
3月期
1,357
1/18
926
4/14
272,000
6/16
566億4865万386億5633万+8.48%
12/25
-16.48%
2/16
2019年
3月期
1,290
11/12
909
3/11
439,500
11/12
538億5170万379億4666万+19.51%
11/12
-16.67%
12/26
2020年
3月期
1,100
12/17
787
3/23
224,800
7/12
459億2005万328億5371万+9.93%
9/20
-15.39%
3/24
2021年
3月期
1,180
12/16
756
8/7
372,700
12/16
492億5969万315億5960万+15.37%
12/17
-10.17%
2/26
2022年
3月期
1,098
4/16
720
1/24
2,002,400
1/26
458億3656万300億5676万+7.03%
9/8
-15.74%
1/19
2023年
3月期
1,035
3/9
790
5/11
188,200
6/29
432億659万329億7894万+12.53%
3/7
-7.96%
9/26
2024年
3月期
1,373
3/1
961
4/6
578,200
1/11
573億1657万401億1743万+15.53%
1/15
-7.43%
10/4
最新1,331
2024/9/18
122,200555億6326万+3.58%
1,285

年間値上がり率

1984/12/28 vs 1983/12/28
7%(1.07倍)
1985/12/28 vs 1984/12/28
8%(1.08倍)
1986/12/27 vs 1985/12/28
31%(1.31倍)
1987/12/28 vs 1986/12/27
16%(1.16倍)
1988/12/28 vs 1987/12/28
129%(2.29倍)
1989/12/29 vs 1988/12/28
109%(2.09倍)
1990/12/28 vs 1989/12/29
-64%(0.36倍)
1991/12/30 vs 1990/12/28
-6%(0.94倍)
1992/12/30 vs 1991/12/30
-33%(0.67倍)
1993/12/30 vs 1992/12/30
-11%(0.89倍)
1994/12/30 vs 1993/12/30
22%(1.22倍)
1995/12/29 vs 1994/12/30
20%(1.2倍)
1996/12/30 vs 1995/12/29
-31%(0.69倍)
1997/12/30 vs 1996/12/30
-58%(0.42倍)
1998/12/30 vs 1997/12/30
44%(1.44倍)
1999/12/30 vs 1998/12/30
-44%(0.56倍)
2000/12/29 vs 1999/12/30
8%(1.08倍)
2001/12/28 vs 2000/12/29
-6%(0.94倍)
2002/12/27 vs 2001/12/28
-10%(0.9倍)
2003/12/30 vs 2002/12/27
52%(1.52倍)
2004/12/30 vs 2003/12/30
49%(1.49倍)
2005/12/30 vs 2004/12/30
134%(2.34倍)
2006/12/29 vs 2005/12/30
7%(1.07倍)
2007/12/28 vs 2006/12/29
-39%(0.61倍)
2008/12/30 vs 2007/12/28
-34%(0.66倍)
2009/12/30 vs 2008/12/30
0%(1倍)
2010/12/30 vs 2009/12/30
10%(1.1倍)
2011/12/30 vs 2010/12/30
-6%(0.94倍)
2012/12/28 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/28
85%(1.85倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
25%(1.25倍)
2016/12/30 vs 2015/12/30
12%(1.12倍)
2017/12/29 vs 2016/12/30
10%(1.1倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
0%(1倍)
2021/12/30 vs 2020/12/30
-16%(0.84倍)
2022/12/30 vs 2021/12/30
-3%(0.97倍)
2023/12/29 vs 2022/12/30
29%(1.29倍)
2024/09/18 vs 2023/12/29
20%(1.2倍)
過去安値
115円(2002/12/19)
1057%(11.57倍)
1,331円(9/18)