6471 日本精工

6471
2024/07/12
時価
4090億円
PER 予
21.04倍
2010年以降
7.5-1742.03倍
(2010-2024年)
PBR
0.61倍
2010年以降
0.52-2.52倍
(2010-2024年)
配当 予
4.16%
ROE 予
2.88%
ROA 予
1.46%
資料
Link
CSV,JSON

株価チャート

株価

7/12

前日 (7/11)
820
始値
810
高値
820
安値
808
終値 -0.24%
818
出来高 -1.58%
1,928,900

乖離率

株価(5日)
移動平均値
+0.99%
810
株価(25日)
移動平均値
+4.47%
783
出来高(5日)
移動平均値
-3.51%
1,999,060

2024/02/19~2024/07/12

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
07/12810820808818-0.24%1,928,9004090億+4.47%21.040.61
07/11815824813820+1.36%1,959,9004100億+5.26%21.090.61
07/10800812799809+0.75%1,942,6004045億+4.25%20.810.6
07/09804807798803+0.25%1,991,2004015億+3.75%20.650.59
07/08808809797801-0.99%2,172,7004005億+3.62%20.60.59
07/05813817805809-0.98%1,584,1004045億+4.79%20.810.6
07/04802817802817+1.87%1,694,8004085億+6.1%21.010.6
07/03801805795802+0.12%1,476,5004010億+4.43%20.630.59
07/02794803792801+0.88%2,787,2004005億+4.57%20.60.59
07/01794798788794+1.53%2,177,1003970億+3.79%20.420.59
06/28790792779782-0.64%2,884,7003910億+2.49%20.110.58
06/27775795775787+1.03%4,514,2003935億+3.28%20.240.58
06/26784785774779-0.76%1,796,4003895億+2.23%20.040.58
06/25777787777785+1.29%1,616,2003925億+3.15%20.190.58
06/24778779770775+0.26%2,196,2003875億+1.97%19.930.57
06/21768776768773+1.05%3,207,9003865億+1.71%19.880.57
06/20763767758765+0.79%1,398,2003825億+0.53%19.680.57
06/19758764755759+0.26%1,269,6003795億-0.26%19.520.56
06/18757758751757+1.07%1,491,1003785億-0.79%19.470.56
06/17754754740749-1.32%2,065,9003745億-2.09%19.260.55
06/14753761752759+0.4%2,418,5003795億-1.17%19.520.56
06/13762764753756-0.79%1,872,2003780億-1.95%19.440.56
06/12750763749762+1.46%2,091,4003810億-1.8%19.60.56
06/11754756751751-0.13%1,811,0003755億-3.72%19.320.56
06/10742754742752+1.62%1,807,0003760億-4.08%19.340.56
06/07739744738740-0.13%2,862,0003700億-6.09%19.030.55
06/06750751737741-1.2%3,771,7003705億-6.56%19.060.55
06/05756757748750-3.23%3,647,5003750億-6.02%19.290.56
06/04770776764775-0.39%2,674,2003875億-3.37%19.930.57
06/03778793777778+1.04%2,718,3003890億-3.35%20.010.58
05/31763771761770+1.72%2,843,6003850億-4.94%19.80.57
05/30753758744757-0.13%3,357,2003785億-6.89%19.470.56
05/29763763754758-0.13%2,338,6003790億-7.33%19.50.56
05/28754761752759+0.13%1,605,4003795億-7.66%19.520.56
05/27763763753758-0.52%2,265,7003790億-8.23%19.50.56
05/24759763751762-0.91%2,012,8003810億-8.19%19.60.56
05/23764771753769+1.05%2,560,9003845億-7.9%19.780.57
05/22762767758761-1.17%3,741,1003805億-9.4%19.570.56
05/21779786770770-1.16%2,862,3003850億-8.88%19.80.57
05/20780790779779+0.13%2,180,8003895億-8.35%20.040.58
05/17770779766778+0.26%3,247,2003890億-8.9%20.010.58
05/16791795772776-3.72%3,473,6003880億-9.66%19.960.57
05/15822824805806-1.59%1,621,0004030億-6.71%20.730.6
05/14820821813819-0.73%1,695,3004095億-5.43%21.060.61
05/13827833814825-0.36%2,036,8004125億-5.06%21.220.61
05/10839850818828-4.72%5,332,5004140億-5.05%21.30.61
05/09867881860869+0.23%2,186,0004345億-0.57%22.350.64
05/08853871846867+1.29%2,244,3004335億-0.8%22.30.64
05/07853858847856+1.18%1,494,2004280億-2.17%22.020.63
05/02853858844846-1.74%1,315,9004230億-3.31%21.760.63
05/01855864851861-0.81%1,834,4004305億-1.82%22.150.64
04/30863871859868+1.88%1,570,0004340億-1.03%22.330.64
04/26858864846852-1.5%2,374,6004260億-2.85%21.910.63
04/25874876865865-1.59%1,001,8004325億-1.48%22.250.64
04/24863879863879+1.62%1,520,5004395億+0.23%22.610.65
04/23864870858865-0.35%1,327,9004325億-1.26%22.250.64
04/22870871862868+1.4%1,350,7004340億-0.8%22.330.64
04/19869870849856-1.72%1,786,5004280億-1.83%22.020.63
04/18859876853871+1.4%1,518,6004355億+0.11%22.40.64
04/17879880854859-2.28%1,951,4004295億-0.92%22.090.64
04/16889893874879-0.79%1,926,9004395億+1.62%22.610.65
04/15880886872886-0.23%1,933,2004430億+2.78%22.790.66
04/12892894884888-0.45%1,789,6004440億+3.38%22.840.66
04/11883894880892-0.11%1,386,1004460億+4.08%22.940.66
04/10893902890893-0.33%1,723,3004465億+4.44%22.970.66
04/09890896889896+0.11%998,5004480億+5.04%23.050.66
04/08885895882895+1.82%1,328,0004475億+5.29%23.020.66
04/05885885869879-1.35%2,333,3004395億+3.78%22.610.65
04/04904904891891+0.22%2,648,0004455億+5.44%22.920.66
04/03883898874889+0.68%3,527,1004445億+5.58%22.870.66
04/02879889874883+0.8%2,251,8004415億+5.12%22.710.65
04/01894895866876-0.9%2,042,5004380億+4.66%22.530.65
03/29870886861884+2.67%2,892,1004420億+6%50.810.65
03/28868869856861-2.27%2,478,6004305億+3.61%49.490.64
03/27878889874881+1.03%2,686,9004405億+6.27%50.640.65
03/26866876864872+0.69%1,971,0004360億+5.7%50.120.65
03/25863873863866-0.57%1,926,2004330億+5.48%49.780.64
03/22860874856871+1.99%2,507,6004355億+6.61%50.060.64
03/21856862852854+0.83%2,749,7004270億+5.04%49.090.63
03/19830847830847+1.68%1,570,1004235億+4.44%48.680.63
03/18815835814833+3.35%1,711,7004165億+2.97%47.880.62
03/15804811798806+0.5%1,730,5004030億-0.12%46.330.6
03/14800803793802+0.88%1,751,5004010億-0.62%46.10.59
03/13803807791795-0.38%1,190,6003975億-1.49%45.70.59
03/12795798779798-0.25%1,470,8003990億-1.24%45.870.59
03/11822823789800-3.96%2,753,0004000億-1.11%45.980.59
03/08828843823833-0.48%2,676,1004165億+2.97%47.880.62
03/07849855832837-0.71%2,536,1004185億+3.59%48.110.62
03/06825844822843+2.55%1,945,8004215億+4.59%48.450.62
03/05824825815822-0.36%1,235,7004110億+2.11%47.250.61
03/04833837821825-0.72%1,837,8004125億+2.61%47.420.61
03/01823834822831+1.34%2,571,9004155億+3.49%47.760.62
02/29829831816820-1.09%2,328,4004100億+2.37%47.130.61
02/28828836826829+0.12%2,204,0004145億+3.63%47.650.61
02/27811829811828+2.1%2,554,9004140億+3.63%47.590.61
02/26810819808811+1.76%2,416,9004055億+1.63%46.610.6
02/22813815791797-1.48%2,100,6003985億0%45.810.59
02/21814818801809+0.25%2,403,3004045億+1.51%46.50.6
02/20788810788807+2.02%2,565,9004035億+1.38%46.380.6
02/19780797780791+1.93%2,383,8003955億-0.63%45.470.59

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
1,349
6/7
745
3/18
14,353,000
11/1
--+14.47%
12/25
-21.9%
8/10
2009年
3月期
1,077
6/6
282
2/2
10,886,000
4/17
--+26.44%
4/3
-35.87%
10/27
2010年
3月期
750
1/20
366
4/1
16,812,000
4/3
--+21.58%
8/14
-12.72%
7/13
2011年
3月期
836
2/8
495
9/1
9,073,000
11/1
4608億6004万2728億7766万+11.74%
10/14
-21.66%
3/15
2012年
3月期
815
7/8
458
11/24

11/22
13,128,000
11/9
4492億8342万2524億8074万+13.72%
1/20
-20.14%
8/22
2013年
3月期
758
3/21
414
11/14
6,156,000
3/8
4178億6114万2282億2495万+17.54%
12/19
-11.04%
6/4
2014年
3月期
1,360
1/16
646
4/4
9,586,000
6/21
7497億2462万3561億1912万+29.74%
5/16
-14.06%
2/4
2015年
3月期
1,815
3/24
1,023
4/14
8,729,000
7/30
1兆5億5639億4727万+12.37%
2/24
-14.7%
10/17
2016年
3月期
2,120
6/2
910
2/12
6,741,100
7/30
1兆1686億5016億5397万+11.29%
10/30
-20.24%
2/12
2017年
3月期
1,739
3/17
691
7/7
11,386,900
7/13
9586億5523万3809億2625万+17.85%
8/8
-17.92%
6/27
2018年
3月期
1,916
1/23
1,261
8/29
9,962,600
6/2
1兆562億6951億4907万+12.06%
9/25
-14.59%
2/14
2019年
3月期
1,488
4/26
885
12/25
6,951,900
8/2
8202億8693万4878億7227万+11.98%
4/5
-13.02%
12/25
2020年
3月期
1,208
4/22
579
3/17
7,219,000
3/18
6659億3186万3191億8423万+16.21%
9/12
-26.84%
3/16
2021年
3月期
1,202
3/23
581
4/6
7,911,600
1/28
6626億2426万3202億8676万+17.19%
6/8
-10.5%
7/31
2022年
3月期
1,141
4/1
630
3/8
42,357,200
11/30
6289億9690万3472億9890万+9.15%
1/12
-13.52%
8/20
2023年
3月期
803
6/7
680
12/23

5/11
7,211,000
2/2
4426億6828万3748億6231万+7.39%
6/7
-7%
12/23
2024年
3月期
932
7/3
729
4/7
11,174,600
5/15
5137億8187万4018億7444万+15.33%
5/15
-7.2%
8/21
最新818
2024/7/12
1,928,9004090億+4.47%
783

年間値上がり率

1984/12/28 vs 1983/12/28
5%(1.05倍)
1985/12/28 vs 1984/12/28
-16%(0.84倍)
1986/12/27 vs 1985/12/28
-6%(0.94倍)
1987/12/28 vs 1986/12/27
17%(1.17倍)
1988/12/28 vs 1987/12/28
41%(1.41倍)
1989/12/29 vs 1988/12/28
70%(1.7倍)
1990/12/28 vs 1989/12/29
-49%(0.51倍)
1991/12/30 vs 1990/12/28
-21%(0.79倍)
1992/12/30 vs 1991/12/30
-13%(0.87倍)
1993/12/30 vs 1992/12/30
11%(1.11倍)
1994/12/30 vs 1993/12/30
46%(1.46倍)
1995/12/29 vs 1994/12/30
-5%(0.95倍)
1996/12/30 vs 1995/12/29
-6%(0.94倍)
1997/12/30 vs 1996/12/30
-54%(0.46倍)
1998/12/30 vs 1997/12/30
30%(1.3倍)
1999/12/30 vs 1998/12/30
66%(1.66倍)
2000/12/29 vs 1999/12/30
0%(1倍)
2001/12/28 vs 2000/12/29
-35%(0.65倍)
2002/12/30 vs 2001/12/28
-32%(0.68倍)
2003/12/30 vs 2002/12/30
28%(1.28倍)
2004/12/30 vs 2003/12/30
32%(1.32倍)
2005/12/30 vs 2004/12/30
57%(1.57倍)
2006/12/29 vs 2005/12/30
46%(1.46倍)
2007/12/28 vs 2006/12/29
-1%(0.99倍)
2008/12/30 vs 2007/12/28
-72%(0.28倍)
2009/12/30 vs 2008/12/30
105%(2.05倍)
2010/12/30 vs 2009/12/30
8%(1.08倍)
2011/12/30 vs 2010/12/30
-32%(0.68倍)
2012/12/28 vs 2011/12/30
22%(1.22倍)
2013/12/30 vs 2012/12/28
115%(2.15倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
-8%(0.92倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
31%(1.31倍)
2018/12/28 vs 2017/12/29
-47%(0.53倍)
2019/12/30 vs 2018/12/28
10%(1.1倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
-18%(0.82倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
9%(1.09倍)
2024/07/12 vs 2023/12/29
7%(1.07倍)
過去安値
261円(2002/11/19)
213%(3.13倍)
818円(7/12)