6393 油研工業

6393
2024/09/17
時価
96億円
PER 予
10.03倍
2010年以降
赤字-81.98倍
(2010-2024年)
PBR
0.36倍
2010年以降
0.28-1.17倍
(2010-2024年)
配当 予
4.93%
ROE 予
3.61%
ROA 予
1.84%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,129
始値
2,147
高値
2,168
安値
2,141
終値 +1.64%
2,164
出来高 -40.91%
3,900

乖離率

株価(5日)
移動平均値
+1.12%
2,140
株価(25日)
移動平均値
-1.86%
2,205
出来高(5日)
移動平均値
-40.55%
6,560

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
09/182,1472,1682,1412,164+1.64%3,90097億6110万-1.86%10.190.37
09/172,1402,1402,1032,129-0.23%6,60096億322万-3.45%10.030.36
09/132,1302,1572,1112,134-0.79%5,90096億2578万-3.26%10.050.36
09/122,1622,1672,1032,151+1.41%7,70097億246万-2.45%10.130.37
09/112,1842,1842,0912,121-2.88%8,70095億6714万-3.77%9.990.36
09/102,2232,2232,1812,184-1.36%3,70098億5131万-0.77%10.290.37
09/092,1872,2142,1392,214+1.23%12,50099億8663万+1.23%10.430.38
09/062,2302,2302,1722,187-1.44%5,90098億6484万-0.05%10.30.37
09/052,1912,2702,1912,219-0.14%10,700100億919万+1.05%10.450.38
09/042,2632,2772,2192,222-2.8%10,300100億2272万+0.82%10.470.38
09/032,2882,3022,2832,286-0.09%5,600103億1140万+3.44%10.770.39
09/022,3002,3002,2642,288+1.24%4,200103億2042万+3.2%10.780.39
08/302,2682,2782,2602,260+0.58%3,500101億9412万+1.53%10.650.38
08/292,2232,2582,2192,247+0.18%5,200101億3548万+0.63%10.580.38
08/282,2792,2792,2252,243-1.02%5,500101億1744万+0.04%10.570.38
08/272,2402,2852,2402,266+1.21%10,600102億2119万+0.71%10.670.39
08/262,2342,2402,2202,239+0.99%4,000100億9940万-0.75%10.550.38
08/232,1992,2292,1992,217+0.86%5,300100億16万-2.12%10.440.38
08/222,2122,2152,1822,198-0.27%5,80099億1446万-3.34%10.350.37
08/212,2022,2052,1892,204+0.14%3,70099億4152万-3.46%10.380.38
08/202,1722,2222,1722,201+2.04%5,30099億2799万-3.89%10.370.37
08/192,2102,2162,1262,157-1.95%15,90097億2952万-6.14%10.160.37
08/162,2202,2332,1872,200-0.5%13,60099億2348万-4.6%10.360.37
08/152,1842,2352,1652,211+1.24%7,00099億7310万-4.37%10.410.38
08/142,1762,1922,1602,184+1.02%9,80098億5131万-5.82%10.290.37
08/132,1482,1782,1022,162+0.65%19,70097億5208万-7.09%10.180.37
08/092,1792,1802,0952,148+1.8%11,80096億8893万-8.05%10.120.37
08/082,1302,1722,1012,110-0.8%7,60095億1752万-10.1%9.940.36
08/072,0302,2212,0292,127+4.32%12,70095億9420万-9.87%10.020.36
08/062,1132,1481,9522,039+9.8%29,60091億9726万-14.04%9.60.35
08/052,0992,1401,8251,857-17.02%35,70083億7632万-22.2%8.750.32
08/022,3102,3302,2042,238-5.61%22,800100億9489万-7.06%10.540.38
08/012,4302,4302,3552,371-2.27%8,600106億9481万-1.78%11.170.4
07/312,3822,4372,3492,426+1.8%17,600109億4289万+0.46%11.430.41
07/302,4552,4552,3752,383-3.13%40,000107億4894万-1.28%11.220.41
07/292,5212,5232,4372,460-1.32%18,200110億9626万+1.91%11.590.42
07/262,4592,5122,4292,493+2.13%12,300112億4511万+3.4%11.740.42
07/252,4682,4922,4272,441-1.65%15,000110億1056万+1.41%11.50.42
07/242,4502,5252,4492,482+1.39%25,600111億9549万+3.16%11.690.42
07/232,4482,4502,4322,448+1.32%5,600110億4213万+1.96%11.530.42
07/222,4502,4502,4002,416-1.19%16,800108億9779万+0.83%11.380.41
07/192,4382,4452,4242,445+0.29%8,600110億2860万+2.22%11.520.42
07/182,4232,4392,4112,438+0.62%5,500109億9702万+2.14%11.480.42
07/172,4112,4352,4112,423+0.87%7,700109億2936万+1.64%11.410.41
07/162,3962,4202,3962,402+0.29%6,000108億3464万+0.84%11.310.41
07/122,3702,3962,3532,395+1.61%4,700108億306万+0.59%11.280.41
07/112,3502,3742,3502,357+0.47%7,100106億3166万-0.97%11.10.4
07/102,3942,3942,3422,346-1.51%17,200105億8204万-1.39%11.050.4
07/092,3822,4012,3662,382-0.21%8,700107億4443万+0.08%11.220.41
07/082,4092,4292,3812,387+0.51%8,600107億6698万+0.29%11.240.41
07/052,4212,4212,3702,375-2.3%14,100107億1285万-0.21%11.190.4
07/042,4282,4412,4202,431+0.12%3,800109億6545万+2.14%11.450.41
07/032,4352,4402,4252,428-0.29%5,600109億5192万+2.19%11.440.41
07/022,4042,4352,4042,435+1.29%6,800109億8349万+2.61%11.470.41
07/012,3982,4102,3962,404+0.38%5,900108億4366万+1.43%11.320.41
06/282,4072,4072,3902,395-0.17%2,900108億306万+1.14%11.280.41
06/272,4012,4082,3912,399+0.63%2,400108億2111万+1.31%11.30.41
06/262,4102,4102,3792,384-0.54%8,200107億5345万+0.76%11.230.41
06/252,3892,4052,3882,397+0.33%2,700108億1209万+1.4%11.290.41
06/242,3992,4002,3742,389-0.08%5,700107億7600万+1.14%11.250.41
06/212,4002,4002,3902,391-0.08%3,100107億8502万+1.27%11.260.41
06/202,4122,4132,3882,393-0.33%3,700107億9404万+1.36%11.270.41
06/192,3862,4172,3672,401+1.57%8,200108億3013万+1.91%11.310.41
06/182,3332,3742,3332,364+1.33%3,900106億6323万+0.6%11.140.4
06/172,3212,3542,3122,333+0.65%4,300105億2340万-0.6%10.990.4
06/142,2662,3372,2592,318+0.52%11,000104億5574万-1.07%10.920.4
06/132,3622,3622,3002,306-2.37%8,000104億161万-1.45%10.860.39
06/122,3912,3912,3602,362-0.42%3,100106億5421万+1.11%11.130.4
06/112,3992,3992,3712,372-0.38%3,600106億9932万+1.8%11.170.41
06/102,3762,3992,3752,381+0.21%3,400107億3991万+2.45%11.220.41
06/072,3482,3762,3352,376+2.28%4,600107億1736万+2.5%11.190.41
06/062,3662,3682,3222,323-1.73%7,600104億7830万+0.48%10.940.4
06/052,3972,3972,3522,364-1.38%3,700106億6323万+2.43%11.140.4
06/042,3802,4172,3702,397+0.71%10,000108億1209万+4.22%11.290.41
06/032,3792,3802,3702,380+0.17%3,200107億3540万+3.79%11.210.41
05/312,3442,3762,3442,376+1.41%4,400107億1736万+3.89%11.190.41
05/302,3402,3482,3112,343+0.13%4,900105億6851万+2.72%11.040.4
05/292,3552,3702,3402,340-0.64%4,800105億5498万+2.86%11.020.4
05/282,3862,3892,3312,355-0.67%6,600106億2264万+3.79%11.090.4
05/272,3922,3932,3502,371-0.38%4,500106億9481万+4.73%11.170.41
05/242,3312,3842,3312,380+1.41%2,100107億3540万+5.45%11.210.41
05/232,3482,3522,3352,347+0.3%2,200105億8655万+4.26%11.050.4
05/222,3452,3632,3402,340-0.13%2,800105億5498万+4.14%11.020.4
05/212,3982,4002,3422,343-1.51%8,600105億6851万+4.41%11.040.4
05/202,3712,4002,3712,379+0.34%5,800107億3089万+6.11%11.210.41
05/172,3012,3862,3012,371+3.72%20,000106億9481万+5.9%11.170.41
05/162,3002,3002,2542,286+1.6%8,900103億1140万+2.24%10.770.39
05/152,2882,3002,2502,250-1.66%4,400101億4902万+0.72%10.60.39
05/142,2752,2882,2392,288+3.25%8,300103億2042万+2.42%10.780.39
05/132,2332,2382,2162,216-1.29%3,70099億9565万-0.76%10.440.38
05/102,2462,2462,2222,245+0.81%2,200101億2646万+0.45%10.570.38
05/092,2182,2282,2082,227+0.91%1,700100億4527万-0.31%10.490.38
05/082,2072,2252,2062,207-0.32%7,00099億5506万-1.25%10.40.38
05/072,2502,2632,2142,214-0.9%7,70099億8663万-1.16%10.430.38
05/022,2312,2342,2222,234+0.22%1,200100億7685万-0.45%10.520.38
05/012,2102,2382,1972,229+0.86%4,000100億5429万-1.02%10.50.38
04/302,2152,2202,1852,210+1.84%9,20099億6859万-2.21%10.410.38
04/262,2122,2272,1702,170-2.69%28,10097億8816万-4.41%10.220.37
04/252,2202,2402,2102,230+0.45%4,200100億5880万-2.24%10.50.38
04/242,2232,2412,2202,220-0.13%3,700100億1370万-3.01%10.460.38

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
5,770
577
7/11
2,760
276
1/16
477,000
4,770,000
6/12
--+12.17%
6/15
-26.59%
8/17
2009年
3月期
4,010
401
6/19
1,210
121
3/13

121
3/12
77,300
773,000
6/18
--+20.82%
4/13
-34.85%
10/8
2010年
3月期
1,820
182
6/11
1,020
102
11/20

102
11/19
101,500
1,015,000
1/18
--+36.83%
4/14
-18.14%
11/19
2011年
3月期
2,470
247
6/22
1,090
109
3/15
415,400
4,154,000
3/4
111億4136万49億1663万+19.41%
10/4
-33.44%
3/15
2012年
3月期
2,370
237
7/7

237
7/4
1,450
145
11/10
509,000
5,090,000
5/13
106億9030万65億4048万+17.17%
5/13
-17.42%
8/8
2013年
3月期
3,150
315
3/12
1,250
125
11/15

125
11/14
7,107,000
71,070,000
3/11
142億862万56億3834万+74.47%
3/11
-9.87%
5/16
2014年
3月期
2,840
284
5/21
1,850
185
6/7
241,000
2,410,000
5/21
128億1031万83億4475万+15.43%
5/21
-20.41%
6/7
2015年
3月期
2,790
279
7/7
1,970
197
4/28
419,800
4,198,000
7/7
125億8478万88億8603万+18.31%
7/7
-9.58%
10/16
2016年
3月期
2,820
282
6/22
1,650
165
2/12
46,800
468,000
2/12
127億2010万74億4261万+8.21%
3/22
-25.6%
2/12
2017年
3月期
2,500
250
3/10

250
3/7
1,580
158
6/28
28,300
283,000
2/10
112億7669万71億2686万+11.21%
12/9
-11.55%
4/6
2018年
3月期
3,310
2/23
2,050
205
4/17
44,000
2/28
149億3033万92億4688万+11.02%
2/26
-8.73%
3/23
2019年
3月期
3,050
4/27
1,640
12/25
36,200
2/12
137億5756万73億9750万+5.98%
7/30
-15.39%
12/25
2020年
3月期
1,789
4/18

4/17
1,196
3/17

3/13
24,700
11/7
80億6959万53億9476万+8.69%
3/27
-21.77%
3/13
2021年
3月期
1,845
3/23
1,208
4/6
29,200
5/28
83億2219万54億4889万+12.41%
5/28
-7.44%
4/21
2022年
3月期
1,840
3/29
1,588
4/23

4/21
18,000
3/29
82億9964万71億6295万+5.26%
5/18
-5.06%
4/11
2023年
3月期
2,154
3/6
1,649
4/27
31,200
10/28
97億1599万74億3810万+9.14%
2/27
-7.92%
4/6
2024年
3月期
2,463
3/26
1,867
4/6
41,100
10/30
111億979万84億2143万+6.58%
1/9
-6.88%
11/13
最新2,164
2024/9/18
3,90097億6110万-1.86%
2,205

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
47%(1.47倍)
1986/12/27 vs 1985/12/28
-5%(0.95倍)
1987/12/28 vs 1986/12/27
17%(1.17倍)
1988/12/28 vs 1987/12/28
164%(2.64倍)
1989/12/29 vs 1988/12/28
0%(1倍)
1990/12/28 vs 1989/12/29
-55%(0.45倍)
1991/12/30 vs 1990/12/28
9%(1.09倍)
1992/12/30 vs 1991/12/30
-47%(0.53倍)
1993/12/30 vs 1992/12/30
-2%(0.98倍)
1994/12/30 vs 1993/12/30
35%(1.35倍)
1995/12/29 vs 1994/12/30
18%(1.18倍)
1996/12/30 vs 1995/12/29
-3%(0.97倍)
1997/12/30 vs 1996/12/30
-59%(0.41倍)
1998/12/30 vs 1997/12/30
-9%(0.91倍)
1999/12/30 vs 1998/12/30
-43%(0.57倍)
2000/12/29 vs 1999/12/30
-8%(0.92倍)
2001/12/28 vs 2000/12/29
-38%(0.62倍)
2002/12/30 vs 2001/12/28
52%(1.52倍)
2003/12/30 vs 2002/12/30
99%(1.99倍)
2004/12/30 vs 2003/12/30
53%(1.53倍)
2005/12/30 vs 2004/12/30
17%(1.17倍)
2006/12/29 vs 2005/12/30
3%(1.03倍)
2007/12/28 vs 2006/12/29
-1%(0.99倍)
2008/12/30 vs 2007/12/28
-51%(0.49倍)
2009/12/30 vs 2008/12/30
-31%(0.69倍)
2010/12/30 vs 2009/12/30
37%(1.37倍)
2011/12/30 vs 2010/12/30
-6%(0.94倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
59%(1.59倍)
2014/12/30 vs 2013/12/30
7%(1.07倍)
2015/12/30 vs 2014/12/30
0%(1倍)
2016/12/30 vs 2015/12/30
-13%(0.87倍)
2017/12/29 vs 2016/12/30
24%(1.24倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
-5%(0.95倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
12%(1.12倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
20%(1.2倍)
2024/09/18 vs 2023/12/29
0%(1倍)
過去安値
460円(2002/11/19)
370%(4.7倍)
2,164円(9/18)