6384 昭和真空

6384
2024/09/18
時価
86億円
PER 予
31.23倍
2010年以降
赤字-56.72倍
(2010-2024年)
PBR
0.75倍
2010年以降
0.28-2.06倍
(2010-2024年)
配当 予
5.23%
ROE 予
2.41%
ROA 予
1.91%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,340
始値
1,348
高値
1,366
安値
1,338
終値 -0.15%
1,338
出来高 -39.44%
4,300

乖離率

株価(5日)
移動平均値
-0.59%
1,346
株価(25日)
移動平均値
-2.26%
1,369
出来高(5日)
移動平均値
-22.1%
5,520

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
09/181,3481,3661,3381,338-0.15%4,30086億9566万-2.26%31.230.75
09/171,3491,3491,3301,340+0.68%7,10087億866万-2.19%31.280.75
09/131,3581,3581,3201,331-1.84%10,10086億5016万-2.92%31.070.75
09/121,3601,3781,3561,356-0.73%2,60088億1264万-1.24%31.650.76
09/111,3851,4241,3621,366-1.37%3,50088億7763万-0.8%31.890.77
09/101,3871,3941,3211,385+0.07%10,40090億111万+0.73%32.330.78
09/091,3661,3841,3651,384+1.02%3,00089億9461万+0.95%32.310.78
09/061,3921,3921,3701,370-1.58%2,70089億363万-0.15%31.980.77
09/051,3801,3921,3751,392+0.14%4,50090億4660万+1.16%32.490.78
09/041,4071,4071,3901,390-2.04%1,80090億3361万+0.72%32.450.78
09/031,3901,4261,3891,419+2.09%10,10092億2208万+2.53%33.120.8
09/021,3911,3951,3901,390-0.29%2,20090億3361万+0.22%32.450.78
08/301,3741,3951,3741,394+1.53%1,80090億5960万+0.22%32.540.78
08/291,3751,3831,3621,373-0.15%2,70089億2312万-1.44%32.050.77
08/281,3791,3791,3711,375-0.07%2,50089億3612万-1.65%32.10.77
08/271,3681,3761,3661,376+0.58%2,00089億4262万-1.85%32.120.77
08/261,3611,3741,3611,368+0.51%1,20088億9063万-2.77%31.930.77
08/231,3611,3731,3561,361+0.29%1,70088億4513万-3.61%31.770.76
08/221,3611,3611,3511,357-0.07%2,20088億1914万-4.23%31.680.76
08/211,3571,3611,3521,358+0.07%2,80088億2564万-4.5%31.70.76
08/201,3771,3771,3501,357+0.15%6,10088億1914万-4.91%31.680.76
08/191,3891,3981,3551,355-1.81%6,40088億614万-5.31%31.630.76
08/161,3561,3871,3501,380+1.77%8,20089億6862万-3.9%32.210.78
08/151,3471,3561,3011,356+0.67%9,50088億1264万-5.77%31.650.76
08/141,3861,3861,3191,347-1.1%27,70087億5415万-6.72%31.440.76
08/131,3681,3751,3231,362-0.44%32,50088億5163万-6.07%31.790.77
08/091,3901,3901,3311,368-1.58%12,50088億9063万-5.98%31.930.77
08/081,4191,4481,3611,390-4.07%9,50090億3361万-4.79%32.450.78
08/071,3301,4491,3301,449+8.95%7,90094億1705万-0.96%33.820.81
08/061,2701,3751,2691,330+4.89%16,10086億4367万-9.15%31.050.75
08/051,3601,3921,2681,268-10.07%40,30082億4073万-13.68%29.60.71
08/021,4621,4881,4101,410-4.73%17,90091億6359万-4.54%32.910.79
08/011,4891,4891,4751,480-0.6%2,30096億1852万+0.14%34.550.83
07/311,4891,4891,4801,4890%80096億7701万+0.81%34.760.84
07/301,4891,4891,4731,489+0.27%3,30096億7701万+0.88%34.760.84
07/291,4871,4871,4741,485-0.07%1,70096億5101万+0.68%34.660.83
07/261,4931,4931,4701,486+1.57%6,90096億5751万+0.81%34.690.83
07/251,4621,4991,4621,463-1.22%14,40095億803万-0.68%34.150.82
07/241,4991,4991,4811,481-0.94%4,60096億2501万+0.54%34.570.83
07/231,4891,5001,4881,495+0.54%11,60097億1600万+1.63%34.90.84
07/221,4881,4991,4871,487-0.07%3,40096億6401万+1.23%34.710.84
07/191,4801,4901,4781,488+0.13%2,90096億7051万+1.36%34.730.84
07/181,4841,4951,4801,486-0.54%3,30096億5751万+1.3%34.690.83
07/171,4871,4961,4811,494+0.88%4,50097億950万+1.91%34.870.84
07/161,4611,4821,4611,481+1.44%5,70096億2501万+1.16%34.570.83
07/121,4581,4741,4571,460-0.68%3,40094億8854万-0.14%34.080.82
07/111,4631,4791,4611,470+0.55%2,70095億5353万+0.62%34.310.83
07/101,4701,4811,4611,462-1.22%7,90095億153万+0.07%34.130.82
07/091,4921,4921,4561,480-0.8%8,80096億1852万+1.37%34.550.83
07/081,4941,4971,4881,492+0.47%6,40096億9650万+2.26%34.830.84
07/051,4881,4941,4851,485-0.2%5,70096億5101万+1.85%34.660.83
07/041,4851,4901,4831,488+0.4%7,70096億7051万+2.13%34.730.84
07/031,4701,4821,4621,482+0.75%11,10096億3151万+1.86%34.590.83
07/021,4751,4751,4631,471+0.68%6,90095億6002万+1.17%34.340.83
07/011,4681,4701,4501,461+0.76%5,00094億9503万+0.55%34.10.82
06/281,4621,4701,4311,450-0.07%12,90094億2355万-0.21%33.850.81
06/271,4501,4591,4461,451+0.07%9,80094億3004万-0.21%33.870.82
06/261,4641,4641,4501,450-1.02%4,70094億2355万-0.28%33.850.81
06/251,4551,4651,4501,465+0.41%8,00095億2103万+0.69%34.20.82
06/241,4551,4631,4551,459+0.07%1,00094億8204万+0.27%34.060.82
06/211,4671,4671,4541,458-0.61%2,10094億7554万+0.21%34.030.82
06/201,4601,4671,4541,467+1.1%8,80095億3403万+0.76%34.240.82
06/191,4521,4601,4511,451+0.07%1,40094億3004万-0.34%33.870.82
06/181,4621,4621,4501,450+0.28%2,20094億2355万-0.41%33.850.81
06/171,4601,4631,4461,446-0.34%11,90093億9755万-0.69%33.750.81
06/141,4481,4571,4481,451-0.48%2,60094億3004万-0.34%33.870.82
06/131,4641,4641,4531,458-0.41%1,50094億7554万+0.21%34.030.82
06/121,4541,4641,4511,464+1.39%7,10095億1453万+0.69%34.170.82
06/111,4461,4481,4401,444+0.21%3,30093億8455万-0.62%33.710.81
06/101,4411,4451,4411,441+0.07%1,20093億6505万-0.83%33.640.81
06/071,4471,4491,4401,440-0.48%2,10093億5856万-0.83%33.610.81
06/061,4481,4571,4471,447-0.21%30094億405万-0.21%33.780.81
06/051,4571,4571,4501,450-0.48%2,10094億2355万+0.07%33.850.81
06/041,4601,4601,4511,457-0.21%2,20094億6904万+0.69%34.010.82
06/031,4561,4601,4561,460+0.27%2,50094億8854万+1.04%34.080.82
05/311,4511,4561,4451,456+0.48%2,80094億6254万+0.9%33.990.82
05/301,4521,4521,4491,449-0.48%50094億1705万+0.63%33.820.81
05/291,4551,4631,4531,456+0.41%3,50094億6254万+1.25%33.990.82
05/281,4561,4631,4461,450-0.96%3,50094億2355万+1.05%33.850.81
05/271,4651,4651,4601,464-0.07%5,40095億1453万+2.16%34.170.82
05/241,4501,4651,4501,465+0.69%5,90095億2103万+2.38%34.20.82
05/231,4551,4621,4521,455-0.48%2,70094億5604万+1.89%33.960.82
05/221,4651,4701,4601,462-0.41%4,00095億153万+2.45%34.130.82
05/211,4711,4731,4671,468-0.41%3,50095億4053万+3.02%34.270.82
05/201,4711,4861,4641,474+0.2%5,00095億7952万+3.58%34.410.83
05/171,4601,4711,4601,471+0.75%4,10095億6002万+3.52%34.340.83
05/161,4611,4741,4601,460+0.21%4,50094億8854万+2.89%34.080.82
05/151,4551,4751,4541,457+0.14%21,40094億6904万+2.9%34.010.82
05/141,4451,4691,4271,455+0.62%15,30094億5604万+2.9%33.960.82
05/131,4701,5091,4211,446+2.19%69,80093億9755万+2.41%33.750.81
05/101,4111,4621,4111,415-1.8%16,50091億9608万+0.35%33.030.79
05/091,4491,4501,4411,441-0.62%19,60093億6505万+2.13%33.640.81
05/081,4391,4651,4381,450+0.76%20,90094億2355万+2.84%33.850.81
05/071,4051,4391,4001,439+2.42%19,20093億5206万+2.13%33.590.81
05/021,3971,4081,3961,405+0.43%2,10091億3109万-0.21%32.80.79
05/011,4021,4041,3971,399-0.71%1,80090億9210万-0.92%32.660.79
04/301,4061,4091,3961,409+0.21%9,30091億5709万-0.42%32.890.79
04/261,4071,4181,3981,406-0.14%3,20091億3759万-0.92%32.820.79
04/251,4031,4091,4001,408+0.36%6,10091億5059万-0.91%32.870.79
04/241,3921,4051,3911,403+0.94%4,20091億1809万-1.47%32.750.79

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
908
4/3
520
1/22
66,500
2/29
--+31.53%
2/29
-14.44%
1/17
2009年
3月期
908
8/29
452
2/23
72,400
6/23
--+15.37%
6/24
-22.14%
12/22
2010年
3月期
776
6/12
450
11/18
43,000
9/8
--+21.13%
6/8
-17.54%
11/18
2011年
3月期
725
6/14
336
3/15
93,000
2/10
47億1177万21億8366万+17.65%
1/11
-30.07%
3/15
2012年
3月期
525
7/7

7/4

他2件
306
11/22
28,000
8/30
34億1197万19億8869万+12.77%
5/18
-17.05%
9/26
2013年
3月期
345
7/4

4/2
244
11/15
28,000
12/18
22億4215万15億8575万+16.07%
1/15
-18.61%
5/11
2014年
3月期
409
5/22
262
12/25
93,800
1/22
26億5809万17億273万+24.92%
5/13
-14.22%
8/22
2015年
3月期
1,316
1/29
292
4/22

4/17

他2件
2,494,300
2/5
85億5268万18億9770万+127.6%
1/29
-16.93%
10/16
2016年
3月期
1,520
11/18
467
8/25

7/9
5,253,100
11/16
98億7848万30億3503万+97.24%
11/16
-20.25%
1/21
2017年
3月期
1,459
6/20
785
4/8
998,200
6/17
94億8204万51億171万+40.12%
6/17
-15.88%
8/18
2018年
3月期
2,888
11/28
982
4/13
3,327,400
9/20
194億4288万63億8201万+63.45%
9/20
-12.93%
2/6
2019年
3月期
2,446
4/3
971
12/25
355,400
5/11
164億6720万65億3706万+10.63%
7/24
-22.62%
12/25
2020年
3月期
1,870
2/13

1/7
1,030
3/17
136,200
10/28
125億8940万69億3426万+18.14%
5/8
-29.08%
3/13
2021年
3月期
1,993
1/14
1,039
4/3
169,100
1/13
134億1747万69億9485万+18.6%
1/13
-6.39%
3/2
2022年
3月期
1,794
5/10

4/23

他2件
1,393
3/9
127,100
5/11
116億5920万90億5310万+7.64%
6/14
-10.78%
5/13
2023年
3月期
1,511
8/9
1,365
10/13
87,000
12/20
98億1998万88億7113万+3.58%
8/9
-3.32%
6/20
2024年
3月期
1,510
3/8
1,323
10/24
108,900
10/2
98億1349万85億9817万+4.53%
1/29
-4.33%
4/5
最新1,338
2024/9/18
4,30086億9566万-2.26%
1,369

年間値上がり率

2001/12/28 vs 2000/12/29
-78%(0.22倍)
2002/12/30 vs 2001/12/28
-38%(0.62倍)
2003/12/30 vs 2002/12/30
258%(3.58倍)
2004/12/30 vs 2003/12/30
-55%(0.45倍)
2005/12/30 vs 2004/12/30
53%(1.53倍)
2006/12/29 vs 2005/12/30
-2%(0.98倍)
2007/12/28 vs 2006/12/29
-43%(0.57倍)
2008/12/30 vs 2007/12/28
-10%(0.9倍)
2009/12/30 vs 2008/12/30
-2%(0.98倍)
2010/12/30 vs 2009/12/30
-14%(0.86倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
-15%(0.85倍)
2013/12/30 vs 2012/12/28
6%(1.06倍)
2014/12/30 vs 2013/12/30
37%(1.37倍)
2015/12/30 vs 2014/12/30
176%(2.76倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
111%(2.11倍)
2018/12/28 vs 2017/12/29
-53%(0.47倍)
2019/12/30 vs 2018/12/28
61%(1.61倍)
2020/12/30 vs 2019/12/30
-13%(0.87倍)
2021/12/30 vs 2020/12/30
2%(1.02倍)
2022/12/30 vs 2021/12/30
-10%(0.9倍)
2023/12/29 vs 2022/12/30
-2%(0.98倍)
2024/09/18 vs 2023/12/29
-4%(0.96倍)
過去安値
244円(2012/11/15)
448%(5.48倍)
1,338円(9/18)