6417 三共

6417
2020/02/14
時価
2717億円
PER 予
21.72倍
2010年以降
10.28-199.5倍
(2010-2019年)
PBR
0.88倍
2010年以降
0.8-1.44倍
(2010-2019年)
配当 予
3.84%
ROE 予
4.06%
ROA 予
3.33%
資料
Link
CSV,JSON

時価総額

2010年3月31日
4513億8843万
2011年3月31日
4162億5333万
2012年3月30日
3962億4585万
2013年3月29日
4347億9686万
2014年3月31日
4061億3648万
2015年3月31日
3653億8805万
2016年3月31日
3394億8686万
2017年3月31日
3014億563万
2018年3月30日
3044億1064万
2019年3月29日
3425億6063万

2019/09/13~2020/02/14

株価&時価総額の推移

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
2020
02/143,8753,9303,8753,905+0.13%211,2002717億7823万+3.36%21.720.88
02/133,8153,9103,8153,900+2.63%241,7002714億3025万+3.48%21.690.88
02/123,8753,9003,7853,800-3.31%506,1002644億7050万+0.98%21.130.86
02/103,7753,9503,7553,930+2.48%351,2002735億1817万+4.58%21.850.89
02/073,8003,8853,8003,835+0.79%340,7002669億641万+2.38%21.330.87
02/063,7853,8253,7703,805+1.87%251,6002648億1848万+1.77%21.160.86
02/053,7153,7553,7053,735+0.54%244,3002599億4666万+0.05%20.770.84
02/043,6853,7153,6853,7150%154,3002585億5471万-0.35%20.660.84
02/033,6303,7353,6303,715+0.68%237,1002585億5471万-0.24%20.660.84
01/313,7453,7553,6753,690-1.2%357,1002568億1477万-0.75%20.520.83
01/303,7603,7653,7153,735-0.8%203,9002599億4666万+0.57%20.770.84
01/293,7403,7703,7103,765+1.21%206,6002620億3458万+1.56%20.940.85
01/283,6903,7353,6653,720+0.81%237,7002589億270万+0.51%20.690.84
01/273,6903,7203,6553,690-1.07%168,6002568億1477万-0.22%20.520.83
01/243,7903,7903,7203,730-1.32%207,9002595億9867万+0.92%20.740.84
01/233,8103,8153,7703,780-1.31%206,8002630億7855万+2.36%21.020.85
01/223,7953,8403,7853,830+0.26%203,8002665億5842万+3.91%21.30.87
01/213,8003,8553,7803,820+1.06%304,4002658億6245万+3.86%21.240.86
01/203,8153,8203,7803,780-0.53%120,3002630億7855万+2.97%21.020.85
01/173,8303,8353,7903,800-0.91%199,7002644億7050万+3.57%21.130.86
01/163,7953,8403,7853,835+1.32%258,5002669億641万+4.67%21.330.87
01/153,7803,7853,7603,785+0.4%243,2002634億2653万+3.44%21.050.86
01/143,7403,7753,7303,770+2.31%298,9002623億8257万+3.15%20.960.85
01/103,6853,7153,6803,685-0.41%165,7002564億6678万+0.93%20.490.83
01/093,7153,7203,6703,700+0.54%265,0002575億1075万+1.29%20.580.84
01/083,6953,7153,6603,680-1.6%217,1002561億1880万+0.74%20.460.83
01/073,7303,7703,7153,740+1.49%268,6002602億9465万+2.27%20.80.84
01/063,6203,7053,6153,685+1.66%330,8003301億6678万+0.74%20.490.83
2019
12/303,6653,6703,6253,625-1.09%135,3003247億9093万-0.98%20.160.82
12/273,6503,6853,6503,665+0.55%108,3003283億7483万-0.05%20.380.83
12/263,6203,6503,6203,645+0.69%103,1003265億8288万-0.71%20.270.82
12/253,5803,6303,5803,620+0.56%124,1003243億4295万-1.5%20.130.82
12/243,6003,6153,5903,600+0.42%87,1003225億5100万-2.17%20.020.81
12/233,5853,6103,5753,585+0.28%131,1003212億703万-2.77%19.940.81
12/203,5803,5953,5453,575+0.28%566,8003203億1106万-3.22%19.880.81
12/193,5903,6153,5603,565-1.52%199,0003194億1508万-3.7%19.820.81
12/183,6003,6253,5853,620-0.69%318,4003243億4295万-2.4%20.130.82
12/173,6503,6553,6203,645+0.14%185,5003265億8288万-1.86%20.270.82
12/163,6703,6953,6303,640-0.55%152,3003261億3490万-2.15%20.240.82
12/133,6653,6803,6503,660+1.53%249,3003279億2685万-1.74%20.350.83
12/123,6703,6753,6053,605-0.41%225,3003229億9898万-3.35%20.050.81
12/113,6553,6603,6053,620-0.82%242,9003243億4295万-3.16%20.130.82
12/103,6903,6953,6403,650-1.75%262,2003270億3087万-2.54%20.30.82
12/093,7003,7203,6953,715+0.81%133,5003328億5471万-1.04%20.660.84
12/063,6903,7003,6653,685-0.41%116,4003301億6678万-1.92%20.490.83
12/053,7203,7203,6753,700+0.41%130,7003315億1075万-1.62%20.580.84
12/043,6753,7003,6653,685-0.14%223,6003301億6678万-2.18%20.490.83
12/033,6953,7103,6653,690-0.81%248,7003306億1477万-2.17%20.520.83
12/023,7103,7503,7103,720+0.54%84,9003333億270万-1.48%20.690.84
11/293,7553,7603,7003,700-2.12%150,3003315億1075万-2.09%20.580.84
11/283,8053,8053,7553,780+0.53%111,0003386億7855万-0.08%21.020.85
11/273,8053,8103,7603,760-0.4%131,9003368億8660万-0.61%20.910.85
11/263,7803,8003,7703,7750%272,1003382億3056万-0.21%20.990.85
11/253,7803,7903,7653,775+0.53%66,4003382億3056万-0.19%20.990.85
11/223,7553,7703,7453,7550%134,5003364億3861万-0.71%20.880.85
11/213,7753,7953,7103,755+0.13%192,1003364億3861万-0.77%20.880.85
11/203,7653,7753,7253,750-0.66%188,5003359億9062万-0.92%20.850.85
11/193,7403,7753,7403,775+0.53%137,1003382億3056万-0.26%20.990.85
11/183,7703,7753,7353,755-0.4%100,7003364億3861万-0.74%20.880.85
11/153,7403,7953,7403,770+1.07%185,8003377億8257万-0.34%20.960.85
11/143,7553,7603,7103,730-0.93%181,3003341億9867万-1.35%20.740.84
11/133,7903,7903,7603,765-0.53%187,2003373億3458万-0.37%20.940.85
11/123,7853,8003,7753,785+0.4%132,6003391億2653万+0.21%21.050.86
11/113,7903,8003,7503,770-0.53%198,3003377億8257万-0.08%20.960.85
11/083,8253,9053,7653,790-0.13%470,0003395億7452万+0.48%21.080.86
11/073,8353,8403,7803,795-0.13%281,6003400億2251万+0.58%21.10.86
11/063,8903,9103,7803,800-1.55%304,7003404億7050万+0.82%21.130.86
11/053,8253,8603,8103,860+1.58%213,2003458億4635万+2.44%21.470.87
11/013,7653,8003,7503,800+0.13%166,9003404億7050万+0.88%21.130.86
10/313,8453,8453,7803,795-0.91%176,1003400億2251万+0.72%21.10.86
10/303,8253,8353,7953,830+0.39%393,9003431億5842万+1.65%21.30.87
10/293,8403,8503,8153,815+0.53%166,8003418億1446万+1.33%21.220.86
10/283,8003,8303,7853,7950%150,3003400億2251万+0.82%21.10.86
10/253,8003,8003,7703,7950%149,0003400億2251万+0.85%21.10.86
10/243,8053,8103,7803,7950%123,8003400億2251万+0.82%21.10.86
10/233,7653,8053,7553,795+1.07%208,3003400億2251万+0.85%21.10.86
10/213,7653,7753,7453,755+0.4%103,1003364億3861万-0.13%20.880.85
10/183,7703,8053,7353,740-1.19%137,7003350億9465万-0.48%20.80.84
10/173,8153,8153,7753,785-0.53%133,5003391億2653万+0.77%21.050.86
10/163,8103,8453,7903,805+0.79%171,5003409億1848万+1.41%21.160.86
10/153,7703,7903,7603,775+0.8%119,3003382億3056万+0.8%20.990.85
10/113,7453,7453,7003,745+0.13%150,1003355億4263万+0.11%20.830.85
10/103,7653,7903,7003,7400%159,0003350億9465万+0.11%20.80.84
10/093,7103,7603,7003,740+0.4%199,9003350億9465万+0.19%20.80.84
10/083,6903,7503,6903,725+1.09%161,3003337億5068万-0.11%20.710.84
10/073,7153,7203,6853,685-0.81%111,2003301億6678万-1.13%20.490.83
10/043,7103,7203,6803,715+0.81%155,4003328億5471万-0.24%20.660.84
10/033,6953,7103,6703,685-1.73%153,6003301億6678万-0.97%20.490.83
10/023,7753,8003,7503,750-1.19%169,5003359億9062万+0.83%20.850.85
10/013,7553,8053,7453,795+2.15%238,4003400億2251万+2.26%21.10.86
09/303,7303,7503,7053,715-1.07%164,5003328億5471万+0.3%20.660.87
09/273,7503,7653,7153,755-2.09%303,6003364億3861万+1.54%20.881.16
09/263,8253,8703,8203,835+0.26%453,2003436億641万+3.87%21.331.19
09/253,8003,8403,7953,825+0.66%169,7003427億1043万+3.83%21.271.18
09/243,7903,8253,7853,800+0.93%261,1003404億7050万+3.4%21.131.18
09/203,8153,8153,7653,765-0.66%287,4003373億3458万+2.7%20.941.16
09/193,7853,8003,7753,790+0.4%152,0003395億7452万+3.61%21.081.17
09/183,7903,7903,7603,775-0.66%161,1003382億3056万+3.4%20.991.17
09/173,7703,8003,7553,800+0.66%228,9003404億7050万+4.28%21.131.18
09/133,7403,7753,7053,775+1.48%270,1003382億3056万+3.82%20.991.17

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
6,040
9/24
4,200
4/6
1,121,500
8/7
--4513億8843万
3/31
2011年
3月期
4,865
2/21
3,660
3/15
1,142,100
5/13
4748億1183万3572億685万4162億5333万
3/31
2012年
3月期
4,380
6/1
3,595
2/3
1,225,000
4/8
4274億7705万3508億6301万3962億4585万
3/30
2013年
3月期
4,615
3/21
3,305
10/11
1,366,500
11/6
4504億1246万3225億5973万4347億9686万
3/29
2014年
3月期
5,090
1/30
3,830
6/14
1,538,400
2/6
4967億7127万3737億9842万4061億3648万
3/31
2015年
3月期
4,915
2/23
3,585
10/17
1,898,300
2/4
4796億9171万3498億8703万3653億8805万
3/31
2016年
3月期
5,120
8/5
3,970
2/12
848,300
7/8
4587億3920万3557億207万3394億8686万
3/31
2017年
3月期
4,375
4/25
3,415
9/16
931,000
5/31
3919億8906万3059億7546万3014億563万
3/31
2018年
3月期
3,950
2/20

2/19
3,395
2/6
1,158,500
2/9
3539億1012万3041億8351万3044億1064万
3/30
2019年
3月期
4,625
12/4
3,845
12/25
657,000
3/27
4143億8843万3445億238万3425億6063万
3/29
最新3,905
2020/2/14
211,2002717億7823万