6481 THK

6481
2021/04/15
時価
5207億円
PER 予
25.91倍
2010年以降
赤字-35.78倍
(2010-2020年)
PBR
1.85倍
2010年以降
0.75-2.18倍
(2010-2020年)
配当
0.39%
ROE 予
7.13%
ROA 予
4.13%
資料
Link
CSV,JSON

株価チャート

株価

4/15

前日 (4/14)
3,990
始値
3,985
高値
4,025
安値
3,880
終値 -2.51%
3,890
出来高 +30.25%
710,800

乖離率

株価(5日)
移動平均値
-2.16%
3,976
株価(25日)
移動平均値
+0.8%
3,859
出来高(5日)
移動平均値
+13.95%
623,800

2020/11/19~2021/04/15

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
2021
04/153,9854,0253,8803,890-2.51%710,8005207億335万+0.8%25.911.85
04/143,9504,0103,9203,990+0.88%545,7005340億8904万+3.66%26.581.9
04/133,9704,0303,9153,955-0.38%521,3005294億405万+3.21%26.351.88
04/124,0504,0603,9303,970-2.58%477,9005314億1190万+4.17%26.451.89
04/094,0204,1404,0154,075+1.49%863,3005454億6687万+7.52%27.151.94
04/083,9054,0153,8854,015+1.52%480,3005374億3546万+6.58%26.751.91
04/073,9203,9803,8953,955+1.93%644,2005294億405万+5.55%26.351.88
04/064,0204,0453,8003,880-1.9%864,0005193億6478万+3.91%25.851.84
04/053,9653,9803,9353,955+0.38%334,8005294億405万+6.29%26.351.88
04/023,8903,9403,8803,940+3.01%440,7005273億9619万+6.43%26.251.87
04/013,8703,9053,8003,825-0.13%465,0005120億265万+3.88%25.481.82
03/313,8653,8803,8253,830-2.54%647,3005126億7193万+4.27%25.511.82
03/303,9153,9453,8753,930+2.21%757,7005260億5762万+7.35%26.181.87
03/293,9103,9103,8103,845+0.39%701,5005146億7979万+5.37%25.611.83
03/263,8803,9103,7903,830+1.06%559,1005126億7193万+5.25%25.511.82
03/253,7603,8103,7203,790+4.99%741,4005073億1766万+4.35%25.251.8
03/243,6403,6753,5853,610-1.77%552,5004832億2341万-0.55%24.051.71
03/233,7903,8303,6653,675-0.94%649,8004919億2411万+0.93%24.481.75
03/223,8153,8603,6903,710-3.26%690,6004966億911万+1.7%24.711.76
03/193,7603,8353,7603,835-1.54%1,026,2005133億4122万+5.13%25.551.82
03/183,7903,9053,7853,895+4.7%815,3005213億7263万+6.95%25.951.85
03/173,7253,7503,6553,720-1.59%718,5004979億4767万+2.54%24.781.77
03/163,8153,8353,7453,780-0.4%598,2005059億7909万+4.39%25.181.8
03/153,8053,8303,7653,795+0.53%543,9005079億8694万+5.15%25.281.8
03/123,7053,7953,6503,775+3.85%1,156,6005053億980万+4.98%25.151.79
03/113,5753,6453,5503,635+1.82%736,3004865億6984万+1.34%24.211.73
03/103,4703,5903,4603,570+4.08%1,104,0004778億6914万-0.25%23.781.7
03/093,5103,5103,3903,430-0.87%433,8004591億2917万-4%22.851.63
03/083,5653,5653,4453,460-1%468,2004631億4488万-3.03%23.051.64
03/053,4553,4953,4053,495-0.71%396,5004678億2987万-2.1%23.281.66
03/043,5653,6153,4803,520-2.76%443,8004711億7629万-1.48%23.451.67
03/033,5603,6203,5403,620+1.83%544,9004845億6198万+1.26%24.111.72
03/023,5603,6103,5253,555+1.86%638,9004758億6129万-0.62%23.681.69
03/013,5303,5553,4753,490+1.6%468,8004671億6059万-2.43%23.251.66
02/263,4903,5453,4303,435-4.45%783,1004597億9846万-4.16%22.881.63
02/253,6003,6703,5503,595+1.84%510,9004812億1556万+0.22%23.951.71
02/243,5803,6103,5303,530-3.02%549,1004725億1486万-1.53%23.511.68
02/223,6803,7003,6153,640+1.68%370,5004872億3912万+1.56%24.251.73
02/193,5903,6303,5103,580-2.19%655,9004792億771万-0.11%23.851.7
02/183,7503,7853,6403,660-2.4%389,3004899億1626万+1.98%24.381.74
02/173,8703,8753,7303,750-3.23%689,6005019億6338万+4.4%24.981.78
02/163,8453,8953,8303,875+0.65%608,5005186億9549万+7.97%25.811.84
02/153,7503,8603,7453,850+4.05%913,7005153億4907万+7.51%25.651.83
02/123,7253,7703,6303,700+0.41%799,7004952億7054万+3.64%24.651.76
02/103,7303,7953,6253,685+3.8%1,418,6004932億6268万+3.51%24.551.75
02/093,6053,6103,5053,550+0.14%859,8004751億9200万0%23.651.69
02/083,4953,5703,4703,545+1.58%856,7004745億2272万+0.08%23.611.68
02/053,5053,5303,4603,490+0.58%375,9004671億6059万-1.22%23.251.66
02/043,5203,5203,4403,470-1.84%439,7004644億8345万-1.62%23.121.65
02/033,4853,5703,4753,535+2.91%613,1004731億8415万+0.48%23.551.68
02/023,4553,4853,4003,435+0.44%475,3004597億9846万-2.05%22.881.63
02/013,3253,4353,3253,420+3.01%585,4004577億9060万-2.26%22.781.62
01/293,4953,5003,3053,320-5.55%1,099,5004444億491万-4.93%22.121.58
01/283,4803,5403,4703,515-1.26%1,006,3004705億701万+0.77%23.411.67
01/273,5703,6103,5553,560-0.42%544,4004765億3057万+2.33%23.711.69
01/263,6053,6603,5753,575-2.32%435,7004785億3842万+3.06%23.811.7
01/253,5653,6653,5653,660+2.52%444,5004899億1626万+5.84%24.381.74
01/223,6253,6303,5603,570-2.46%452,7004778億6914万+3.6%23.781.7
01/213,5553,7053,5453,660+4.27%949,6004899億1626万+6.52%24.381.74
01/203,5303,5403,4803,510-0.57%601,5004698億3772万+2.57%23.381.67
01/193,5153,5653,5053,530+0.57%721,2004725億1486万+3.4%23.511.68
01/183,5203,5703,4903,510-3.44%745,2004698億3772万+2.96%23.381.67
01/153,7003,7303,6253,635-2.02%589,9004865億6984万+6.69%24.211.73
01/143,7653,7803,6903,710-1.07%676,1004966億911万+9.18%24.711.76
01/133,7553,8203,7353,750+2.46%685,2005019億6338万+10.78%24.981.78
01/123,7553,7553,6253,660-0.68%800,8004899億1626万+8.57%24.381.74
01/083,6153,6853,6053,685+2.93%668,9004932億6268万+9.67%24.551.75
01/073,5153,6353,5003,580+3.77%878,2004792億771万+6.9%23.851.7
01/063,4003,4803,3953,450+0.58%819,1004618億631万+3.29%22.981.64
01/053,4203,4753,4053,430+2.85%817,1004591億2917万+2.97%22.851.63
01/043,4003,4053,2453,335+0.15%504,4004464億1277万+0.33%22.221.58
2020
12/303,3503,3653,3203,3300%329,8004457億4348万+0.3%-1.58
12/293,2553,3503,2503,330+2.46%560,3004457億4348万+0.51%-1.58
12/283,2703,2753,2153,250-0.15%411,1004350億3493万-1.57%-1.54
12/253,2303,2753,2253,255+0.62%175,2004357億421万-1.09%-1.55
12/243,2453,2903,2253,235-0.31%235,7004330億2708万-1.43%-1.54
12/233,2803,3003,2153,245+0.62%450,0004343億6565万-0.89%-1.54
12/223,2653,2803,2103,225-2.42%500,9004316億8851万-1.26%-1.53
12/213,2953,3503,2853,305+0.46%346,2004423億9706万+1.38%-1.57
12/183,3003,3253,2803,290-0.75%634,6004403億8921万+1.29%-1.56
12/173,3653,3703,3103,315-1.04%575,0004437億3563万+2.28%-1.57
12/163,3403,3703,3153,350+0.9%558,4004484億2062万+3.62%-1.59
12/153,3153,3553,2853,320+0.3%443,3004444億491万+3.07%-1.58
12/143,3353,3753,3053,310-0.3%479,1004430億6634万+3.28%-1.57
12/113,4003,4253,2903,320-2.64%566,7004444億491万+4.14%-1.58
12/103,4653,4803,4103,410-1.3%542,6004564億5203万+7.64%-1.62
12/093,4003,4653,3953,455+1.77%376,3004624億7559万+9.86%-1.64
12/083,3403,4103,3353,395-0.15%397,1004544億4418万+8.85%-1.61
12/073,4603,4803,3853,400+0.29%442,6004551億1347万+9.93%-1.61
12/043,3403,4053,3303,390-0.15%280,1004537億7490万+10.57%-1.61
12/033,3953,4203,3753,395-0.44%372,2004544億4418万+11.6%-1.61
12/023,4153,4653,3703,410+1.64%823,2004564億5203万+12.99%-1.62
12/013,2553,3853,2453,355+4.03%865,5004490億8990万+11.98%-1.59
11/303,2703,3403,2153,225-0.77%918,4004316億8851万+8.29%-1.53
11/273,2503,2703,2053,250+0.62%507,7004350億3493万+9.65%-1.54
11/263,1453,2503,1303,230+2.05%731,7004323億5779万+9.68%-1.53
11/253,1003,1953,0853,165+4.11%899,3004236億5709万+8.32%-1.5
11/243,0503,0553,0153,040+1.74%739,1004069億2498万+4.76%-1.44
11/202,9953,0252,9582,988-1.55%899,1003999億6442万+3.57%-1.42
11/193,0003,0652,9953,035+0.5%532,0004062億5570万+5.71%-1.44

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
2007年
3月期
4,000
4/3
2,460
9/25
4,251,000
11/17
--+9.92%
10/24
-15.25%
6/7
2008年
3月期
3,210
6/7
1,551
3/17
5,070,400
11/27
--+21.08%
5/7
-21.11%
11/22
2009年
3月期
2,480
6/6
815
12/8
3,375,300
7/22
--+27.64%
1/8
-30.16%
11/20
2010年
3月期
2,078
3/31
1,261
7/13
2,125,600
1/26
2781億5464万-+14.28%
8/13
-12.56%
7/13
2011年
3月期
2,322
2/7
1,356
8/25
5,619,900
10/6
3108億1572万1815億996万+13.67%
6/14
-17.01%
3/14
2012年
3月期
2,188
5/13
1,182
10/5
4,179,300
9/16
2928億7890万1582億1885万+16.22%
10/28
-21.65%
8/22
2013年
3月期
1,911
3/21
1,137
10/4
3,948,200
2/13
2558億54万1521億9529万+16.32%
4/11
-10.68%
7/18
2014年
3月期
2,707
5/15
1,712
4/4
4,963,000
1/22
3623億5063万2291億6301万+25.26%
5/15
-14.77%
2/4
2015年
3月期
3,345
3/17
1,973
5/14
2,858,200
3/17
4477億5134万2640億9966万+15.03%
3/18
-9.26%
10/16
2016年
3月期
3,200
5/14
1,721
2/10
4,315,300
11/13
4283億4208万2303億6773万+12.49%
10/26
-13.61%
2/3
2017年
3月期
4,595
11/9
1,644
6/28
3,686,000
11/14
6150億7246万2200億6074万+16.47%
11/14
-12.67%
6/27
2018年
12月期
4,830
2/27
1,945
12/26
3,424,800
7/17
6465億2884万2603億5167万+16.06%
1/28
-18%
12/25
2019年
12月期
3,305
10/30
1,926
1/4
4,356,100
3/8
4423億9706万2578億839万+16.47%
9/12
-15.87%
5/21
2020年
12月期
3,480
12/10

12/7
1,727
3/13
3,178,300
5/26
4658億2202万2311億7087万+18.1%
5/27
-28.53%
3/16
最新3,890
2021/4/15
710,8005207億335万+0.8%
3,859

年間値上がり率

2002/12/30 vs 2001/12/28
-32%(0.68倍)
2003/12/30 vs 2002/12/30
67%(1.67倍)
2004/12/30 vs 2003/12/30
-7%(0.93倍)
2005/12/30 vs 2004/12/30
52%(1.52倍)
2006/12/29 vs 2005/12/30
0%(1倍)
2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/30 vs 2007/12/28
-59%(0.41倍)
2009/12/30 vs 2008/12/30
76%(1.76倍)
2010/12/30 vs 2009/12/30
14%(1.14倍)
2011/12/30 vs 2010/12/30
-19%(0.81倍)
2012/12/28 vs 2011/12/30
1%(1.01倍)
2013/12/30 vs 2012/12/28
71%(1.71倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
-23%(0.77倍)
2016/12/30 vs 2015/12/30
15%(1.15倍)
2017/12/29 vs 2016/12/30
64%(1.64倍)
2018/12/28 vs 2017/12/29
-51%(0.49倍)
2019/12/30 vs 2018/12/28
44%(1.44倍)
2020/12/30 vs 2019/12/30
12%(1.12倍)
2021/04/15 vs 2020/12/30
17%(1.17倍)
過去安値
815円(2008/12/08)
377%(4.77倍)
3,890円(4/15)