6405 鈴茂器工

6405
2024/09/17
時価
215億円
PER 予
15.95倍
2010年以降
4.84-38.96倍
(2010-2024年)
PBR
1.46倍
2010年以降
0.38-1.78倍
(2010-2024年)
配当 予
1.98%
ROE 予
9.13%
ROA 予
7.23%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,665
始値
1,675
高値
1,723
安値
1,632
終値 +3.48%
1,723
出来高 -12.35%
57,500

乖離率

株価(5日)
移動平均値
+7.75%
1,599
株価(25日)
移動平均値
+15.95%
1,486
出来高(5日)
移動平均値
+13.55%
50,640

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
09/181,6751,7231,6321,723+3.48%57,500223億3008万+15.95%16.51.51
09/171,5651,6691,5601,665+6.25%65,600215億7840万+12.65%15.951.46
09/131,5521,6001,5151,567+0.26%47,900203億832万+6.89%15.011.37
09/121,5091,5701,5091,563+5.68%43,800202億5648万+7.28%14.971.37
09/111,4551,4981,4451,479+1.51%38,400191億6784万+2.28%14.161.29
09/101,4301,4761,4131,457+1.96%26,900188億8272万+1.39%13.951.27
09/091,3201,4301,3201,429+3.48%41,500185億1984万+0.21%13.691.25
09/061,3421,3811,3381,381+2.91%20,600178億9776万-2.95%13.231.21
09/051,3501,3691,3291,342-1.25%16,500173億9232万-5.89%12.851.17
09/041,3661,3701,3141,359-2.65%66,900176億1264万-5.3%13.011.19
09/031,4071,4271,3901,396-0.71%26,300180億9216万-3.26%13.371.22
09/021,4281,4311,3961,406-1.75%36,100182億2176万-2.9%13.461.23
08/301,4391,4651,4311,431-1.11%19,000185億4576万-1.24%13.71.25
08/291,4101,4481,3921,447+2.33%17,700187億5312万-0.14%13.861.26
08/281,4301,4301,3431,414-1.87%92,500183億2544万-2.62%13.541.24
08/271,4651,4701,4031,441-2.44%26,200186億7536万-1.17%13.81.26
08/261,4911,5111,4751,477-0.87%24,700191億4192万+1.1%14.141.29
08/231,5071,5071,4701,490-1.13%9,600193億1040万+1.78%14.271.3
08/221,5151,5301,4901,507-1.25%18,600195億3072万+2.94%14.431.32
08/211,5661,5661,5191,526-3.11%10,100197億7696万+4.16%14.611.33
08/201,5431,5751,5391,575+3.96%29,300204億1200万+7.44%15.081.38
08/191,5231,5671,5151,515-0.33%24,500196億3440万+3.48%14.511.32
08/161,5441,5451,4841,520+0.53%65,100196億9920万+3.68%14.561.33
08/151,5301,5651,5111,512-1.11%31,700195億9552万+3%14.481.32
08/141,5201,5401,4661,529-0.07%47,400198億1584万+3.87%14.641.34
08/131,4051,5481,4051,530+12.09%93,900198億2880万+4.08%14.651.34
08/091,3361,3951,3361,365+3.17%57,400176億9040万-6.89%13.071.19
08/081,3271,3311,2751,323+2.72%39,800171億4608万-9.88%12.671.16
08/071,2501,3331,2451,288+1.74%26,900166億9248万-12.5%12.331.13
08/061,2331,2951,2331,266+6.93%55,300164億736万-14.29%12.121.11
08/051,2491,2781,1001,184-11.64%145,400153億4464万-20.16%11.341.03
08/021,3801,4001,3301,340-8.84%85,700173億6640万-10.37%12.831.17
08/011,5501,5771,4291,470-5.83%105,100190億5120万-2.13%14.081.28
07/311,5551,5661,5161,561+0.71%26,700202億3056万+4%14.951.36
07/301,5171,5501,5091,550+1.64%22,500200億8800万+3.61%14.841.35
07/291,4621,5401,4601,525+6.27%39,700197億6400万+2.35%14.61.33
07/261,4391,4561,4221,435-0.28%20,900185億9760万-3.5%13.741.25
07/251,5001,5001,4341,439-5.2%53,000186億4944万-3.16%13.781.26
07/241,5651,5651,5101,518-3.44%36,100196億7328万+2.15%14.541.33
07/231,5501,5721,5381,572+4.11%36,400203億7312万+5.86%15.051.37
07/221,5511,5631,4881,510-2.27%36,100195億6960万+1.89%14.461.32
07/191,5111,5451,5081,545+3.14%44,300200億2320万+4.25%14.81.35
07/181,5231,5351,4921,498-2.54%38,800194億1408万+1.22%14.351.31
07/171,5361,5551,5301,537-0.07%20,800199億1952万+3.78%14.721.34
07/161,5471,5491,5221,538-0.13%27,000199億3248万+4.13%14.731.34
07/121,5601,5731,5401,540-1.72%17,500199億5840万+4.69%14.751.35
07/111,5541,5801,5201,567-0.13%41,000203億832万+7.04%15.011.37
07/101,5951,5961,5521,569-1.57%66,800203億3424万+7.91%15.031.37
07/091,5311,6301,5241,594+7.12%160,000206億5824万+10.31%15.271.39
07/081,4651,5311,4471,488+3.33%70,800192億8448万+3.55%14.251.3
07/051,4021,4421,3751,440+2.06%65,100186億6240万+0.56%13.791.26
07/041,4111,4271,3941,4110%31,200182億8656万-1.33%13.511.23
07/031,4011,4271,3951,4110%25,700182億8656万-1.12%13.511.23
07/021,4311,4611,4111,411-1.6%15,100182億8656万-0.91%13.511.23
07/011,4701,4711,4211,434-2.25%24,200185億8464万+0.91%13.731.25
06/281,5141,5141,4671,467-3.1%21,700190億1232万+3.53%14.051.28
06/271,4541,5261,4541,514+4.13%47,700196億2144万+7.45%14.51.32
06/261,4531,4581,4361,454+1.39%17,200188億4384万+3.86%13.921.27
06/251,4101,4501,4101,434+1.77%14,200185億8464万+2.94%13.731.25
06/241,4431,4431,4091,409-2.36%21,600182億6064万+1.44%13.491.23
06/211,4141,4561,4051,443+2.05%18,500187億128万+4.26%13.821.26
06/201,4191,4361,3901,414-1.53%40,300183億2544万+2.76%13.541.24
06/191,5201,5201,4141,436-3.62%39,700186億1056万+4.89%13.751.26
06/181,5281,5431,4861,490-1.13%25,300193億1040万+9.64%14.271.3
06/171,5081,5081,4571,507+0.6%33,100195億3072万+11.96%14.431.32
06/141,5241,5291,4601,498-0.47%44,500194億1408万+12.55%14.351.31
06/131,5141,5471,4851,505+0.2%65,000195億480万+14.36%14.411.32
06/121,4521,5201,4231,502+3.44%71,600194億6592万+15.54%14.381.31
06/111,3991,4581,3911,452+5.07%65,100188億1792万+13.08%13.911.27
06/101,3691,3901,3621,382+1.77%20,300179億1072万+8.73%13.241.21
06/071,3551,3681,3201,358+2.49%26,500175億9968万+7.78%13.011.19
06/061,3321,3701,3061,325-1.12%32,500171億7200万+5.92%12.691.16
06/051,4001,4001,3361,340-3.74%46,600173億6640万+7.89%12.831.17
06/041,3851,4041,3781,392+0.65%22,600180億4032万+12.9%13.331.22
06/031,4011,4201,3721,383+0.29%55,100179億2368万+13.27%13.241.21
05/311,3571,3801,3271,379+3.76%49,700178億7184万+13.97%13.211.21
05/301,3021,3301,2941,329-0.37%42,100172億2384万+10.93%12.731.16
05/291,3631,3631,3331,334-0.97%43,800172億8864万+12.2%12.781.17
05/281,3231,3601,3051,347+1.81%55,200174億5712万+14.25%12.91.18
05/271,3001,3331,3001,323+3.28%23,200171億4608万+13.17%12.671.16
05/241,2771,2911,2651,2810%9,300166億176万+10.43%12.271.12
05/231,3001,3101,2621,281-0.62%34,500166億176万+11.2%12.271.12
05/221,3201,3201,2821,289-1.98%21,800167億544万+12.48%12.341.13
05/211,2901,3221,2841,315+2.41%79,500170億4240万+15.55%12.591.15
05/201,2501,2951,2501,284+3.05%57,200166億4064万+13.53%12.31.12
05/171,2301,2491,2141,246+0.56%50,600161億4816万+10.66%11.931.09
05/161,1971,2401,1841,239+3.68%53,900160億5744万+10.53%11.871.08
05/151,1761,1991,1741,195+2.05%30,300154億8720万+7.08%11.441.04
05/141,2191,2191,1681,171+3.72%106,300151億7616万+5.21%11.211.02
05/131,1331,1331,1041,129+1.71%22,400146億3184万+1.62%10.810.99
05/101,1171,1241,1081,110-0.54%5,800143億8560万-0.09%10.630.97
05/091,1101,1221,1001,116+0.72%9,000144億6336万+0.36%10.690.98
05/081,1201,1281,1081,108-0.89%7,100143億5968万-0.54%10.610.97
05/071,1141,1221,1101,118+0.81%10,200144億8928万+0.18%10.710.98
05/021,1141,1321,1091,109-1.33%3,700143億7264万-0.89%10.620.97
05/011,1081,1331,1021,124+0.45%17,000145億6704万+0.09%10.760.98
04/301,1121,1191,0931,119+2.1%11,900145億224万-0.62%10.720.98
04/261,1101,1101,0921,096-1.26%6,500142億416万-2.92%10.50.96
04/251,1051,1151,0981,110+1.19%8,600143億8560万-1.94%10.630.97
04/241,0941,1091,0851,097+0.83%10,200142億1712万-3.09%10.510.96

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
312
748
4/20

748
4/18
192
460
3/18
61,440
25,600
8/13
--+6.04%
4/24
-19.46%
1/16
2009年
3月期
258
620
5/22
132
316
10/10
33,360
13,900
5/23
--+18.73%
5/22
-28.28%
10/10
2010年
3月期
253
606
3/1
179
429
5/1
14,640
6,100
3/1
--+11.74%
6/19
-5.65%
8/28
2011年
3月期
333
798
3/10
208
500
11/5

500
11/2
46,560
19,400
5/13
39億5808万24億8000万+16.52%
3/11
-12.56%
4/6
2012年
3月期
308
738
3/16
208
499
9/26
25,680
10,700
5/9
36億6048万24億7504万+15.2%
2/29
-10.51%
8/9
2013年
3月期
625
1,250
3/27
243
584
6/5
196,320
81,800
3/25
74億4000万28億9664万+33.37%
3/28
-8.7%
5/18
2014年
3月期
813
1,625
5/10
435
870
3/28

870
3/27
240,000
120,000
11/8
96億7200万52億6593万+17.76%
5/9
-25.46%
6/7
2015年
3月期
555
1,110
6/24
421
842
5/23

842
5/21
194,000
97,000
6/24
67億2660万50億9645万+22.1%
6/24
-5.84%
7/28
2016年
3月期
571
1,142
6/15
420
840
2/12
93,000
46,500
6/15
69億2052万50億9040万+6.89%
4/11
-15.13%
2/12
2017年
3月期
1,195
2,389
3/30
487
973
6/24
278,000
139,000
9/14
144億7734万58億9638万+22.29%
12/9
-4.69%
1/18
2018年
3月期
1,543
3,085
7/13
1,001
2,001
4/13
206,200
103,100
8/30
186億9510万121億2606万+24.82%
7/13
-11.57%
11/16
2019年
3月期
1,341
2,681
5/14
460
920
12/25
59,800
29,900
11/1
173億7288万59億6160万+18.77%
2/18
-27.32%
11/6
2020年
3月期
971
1,942
2/14
518
1,035
3/17
43,400
21,700
9/5
125億8416万67億680万+28.89%
4/20
-31.26%
3/17
2021年
3月期
900
1,798
3/18

1,799
6/19
545
1,089
4/3
48,400
24,200
2/12
116億5104万70億5672万+18.28%
5/20
-7.99%
7/30
2022年
3月期
1,210
2,420
3/28
679
1,357
1/27
171,800
85,900
2/14
156億8160万87億9336万+25.75%
3/3
-10.85%
1/27
2023年
3月期
1,249
2,498
6/10
863
1,725
5/16
492,400
246,200
6/17
161億8704万111億7800万+17.32%
6/10
-12.19%
5/16
2024年
3月期
1,225
3/26
983
12/26

12/25

他3件
159,400
4/17
158億7600万127億3968万+9.84%
3/26
-7.2%
8/21
最新1,723
2024/9/18
57,500223億3008万+15.95%
1,486

年間値上がり率

2004/12/30 vs 2003/12/29
64%(1.64倍)
2005/12/30 vs 2004/12/30
4%(1.04倍)
2006/12/29 vs 2005/12/30
-23%(0.77倍)
2007/12/28 vs 2006/12/29
-18%(0.82倍)
2008/12/30 vs 2007/12/28
-27%(0.73倍)
2009/12/30 vs 2008/12/30
19%(1.19倍)
2010/12/30 vs 2009/12/30
7%(1.07倍)
2011/12/27 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/27
35%(1.35倍)
2013/12/30 vs 2012/12/28
52%(1.52倍)
2014/12/30 vs 2013/12/30
6%(1.06倍)
2015/12/30 vs 2014/12/30
5%(1.05倍)
2016/12/30 vs 2015/12/30
48%(1.48倍)
2017/12/29 vs 2016/12/30
59%(1.59倍)
2018/12/28 vs 2017/12/29
-60%(0.4倍)
2019/12/30 vs 2018/12/28
62%(1.62倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
16%(1.16倍)
2022/12/30 vs 2021/12/30
32%(1.32倍)
2023/12/29 vs 2022/12/30
-12%(0.88倍)
2024/09/18 vs 2023/12/29
73%(1.73倍)
過去安値
132円(2008/10/10)
1209%(13.09倍)
1,723円(9/18)