6524 湖北工業

6524
2024/03/27
時価
452億円
PER 予
21.19倍
2021年以降
11.21-33.11倍
(2021-2023年)
PBR
2.26倍
2021年以降
2.04-4.7倍
(2021-2023年)
配当 予
0.46%
ROE 予
10.65%
ROA 予
8.55%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
5,100
始値
5,100
高値
5,130
安値
5,030
終値 -1.37%
5,030
出来高 +14.58%
27,500

乖離率

株価(5日)
移動平均値
-1.83%
5,124
株価(25日)
移動平均値
+2.57%
4,904
出来高(5日)
移動平均値
+8.87%
25,260

2023/10/27~2024/03/27

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
03/275,1005,1305,0305,030-1.37%27,500452億7000万+2.57%21.192.26
03/265,1605,1805,0605,100-1.54%24,000459億+4.57%21.482.29
03/255,1705,3205,1705,180+0.39%26,400466億2000万+6.89%21.822.32
03/225,2505,3005,1605,160+0.19%28,200464億4000万+7.25%21.732.31
03/215,2305,2605,1505,150+0.19%20,200463億5000万+7.72%21.692.31
03/195,1805,3505,0405,140+0.78%42,000462億6000万+8.07%21.652.31
03/184,9505,1404,9505,100+3.45%21,700459億+7.75%21.482.29
03/155,0805,1104,9304,930-4.09%33,400443億7000万+4.36%20.762.21
03/145,2005,2205,0705,140-1.53%19,500462億6000万+8.81%21.652.31
03/135,5705,6505,1905,220-4.74%46,000469億8000万+10.64%21.992.34
03/125,1605,5205,0705,480+4.38%52,800493億2000万+16.35%23.082.46
03/115,0905,3505,0605,250-2.05%60,500472億5000万+11.94%22.112.35
03/085,4805,5805,2905,360-3.77%71,800482億4000万+14.36%22.582.4
03/075,2305,6105,1805,570+10.08%195,400501億3000万+19.04%23.462.5
03/064,7155,1204,7055,060+5.75%95,400455億4000万+8.56%21.312.27
03/054,6204,7854,5704,785+2.35%34,600430億6500万+2.66%20.152.15
03/044,5754,6754,5654,675+2.19%34,300420億7500万-0.02%19.692.1
03/014,5254,5754,4554,575+2.01%25,400411億7500万-2.7%19.272.05
02/294,4904,5204,4104,485-0.11%28,800403億6500万-5.06%18.892.01
02/284,3904,5454,3804,490+2.28%26,700404億1000万-5.37%18.912.01
02/274,4404,4404,3704,390-1.24%18,300395億1000万-7.97%18.491.97
02/264,4504,4804,3854,445+2.18%44,300400億500万-7.32%18.721.99
02/224,2854,4354,2754,350+2.72%62,300391億5000万-9.75%18.321.95
02/214,2904,3254,2354,235-1.63%37,600381億1500万-12.57%17.841.9
02/204,3704,3904,2704,305-1.15%36,400387億4500万-11.67%18.131.93
02/194,3054,3854,2654,355+0.93%35,800391億9500万-11.14%18.341.95
02/164,3004,3604,2604,315+0.35%62,200388億3500万-12.33%18.171.94
02/154,4154,4354,2904,300-2.6%68,600387億-13.01%18.111.93
02/144,5104,5254,4154,415-2.43%62,300397億3500万-11.06%18.61.98
02/134,5904,6354,5004,525-0.77%45,500407億2500万-9.19%19.062.03
02/094,5904,6904,3904,560-6.56%229,100410億4000万-8.69%19.212.05
02/084,8904,9054,7754,880-1.31%63,600439億2000万-2.54%20.552.19
02/074,9655,0204,8704,945-0.9%44,300445億500万-1.32%20.832.22
02/065,0005,0304,9504,990-0.2%16,600449億1000万-0.48%21.022.24
02/054,9905,0204,9505,000+0.3%16,600450億-0.18%21.062.24
02/025,1905,1904,9854,985-3.95%33,000448億6500万-0.4%212.24
02/015,1305,1905,0805,190+0.97%14,500467億1000万+3.84%21.862.33
01/315,1405,2105,0605,1400%14,200462億6000万+3.09%21.652.31
01/305,1105,2005,0805,140+1.78%15,600462億6000万+3.25%21.652.31
01/295,1205,1205,0405,050-1.94%22,800454億5000万+1.59%21.272.27
01/265,3305,3305,1405,150-3.56%30,200463億5000万+3.64%21.692.31
01/255,1405,3805,1405,340+4.3%57,000480億6000万+7.75%22.492.4
01/245,0905,2005,0405,120+1.99%30,900460億8000万+3.73%21.562.3
01/235,1205,1505,0105,020-1.76%21,700451億8000万+1.97%21.142.25
01/225,1705,1805,0805,110+1.59%22,800459億9000万+3.93%21.522.29
01/195,0805,1104,9505,030-0.4%30,100452億7000万+2.51%21.192.26
01/184,9205,0504,9105,050+2.23%31,600454億5000万+3.02%21.272.27
01/175,0005,0604,9104,940-0.9%41,800444億6000万+0.98%20.812.22
01/165,0005,0004,8654,985-0.3%25,300448億6500万+1.98%212.24
01/154,8605,0104,8555,000+2.46%29,400450億+2.35%21.062.24
01/124,8504,9054,8054,880+0.93%27,700439億2000万-0.02%20.552.19
01/114,8404,8654,7804,835+0.31%31,600435億1500万-1.08%20.362.17
01/104,8804,8804,8204,820-1.33%22,400433億8000万-1.61%20.32.16
01/094,8504,8904,8204,885+1.77%13,200439億6500万-0.63%20.572.19
01/054,9004,9454,8004,800-2.04%27,500432億-2.7%20.222.15
01/044,9354,9754,8654,900-1.41%11,600441億-0.93%20.642.2
2023
12/295,0205,0204,9504,970-1%10,900447億3000万+0.24%23.482.23
12/284,9105,0404,8255,020+3.08%33,500451億8000万+1.09%23.722.25
12/274,8604,9704,8604,870-0.61%31,400438億3000万-1.85%23.012.18
12/264,8454,9354,8104,900+1.87%27,800441億-1.39%23.152.2
12/254,8954,9254,8004,810-1.74%23,600432億9000万-3.08%22.732.16
12/224,9004,9654,8804,895-0.51%16,900440億5500万-1.31%23.132.2
12/214,9204,9654,9104,920-0.91%13,700442億8000万-0.77%23.252.21
12/205,0705,1004,9604,965-0.7%31,200446億8500万+0.22%23.462.23
12/194,8405,0004,8355,000+3.31%36,700450億+1.07%23.632.24
12/184,7504,8504,7504,840+0.21%34,300435億6000万-1.85%22.872.17
12/154,7454,8854,7454,830+0.84%20,700434億7000万-1.95%22.822.17
12/144,8604,9154,7304,790-1.64%28,800431億1000万-2.88%22.632.15
12/134,8704,9704,8604,8700%20,700438億3000万-1.4%23.012.18
12/124,9304,9404,8604,870-0.92%22,100438億3000万-1.44%23.012.18
12/114,8454,9254,8454,915+2.4%12,500442億3500万-0.61%23.222.2
12/084,7554,8654,6704,800-0.41%56,100432億-2.91%22.682.15
12/074,8904,8954,7804,820-1.93%36,500433億8000万-2.53%22.772.16
12/064,8904,9454,8904,915+0.31%19,700442億3500万-0.57%23.222.2
12/055,0705,0704,8704,900-3.35%47,600441億-0.81%23.152.2
12/045,0505,1304,9855,070-0.78%32,200456億3000万+2.65%23.962.27
12/015,2405,2805,0505,110-2.48%27,500459億9000万+3.63%24.152.29
11/305,3505,4705,2105,240-1.13%53,200471億6000万+6.42%24.762.35
11/295,1305,3705,1305,300+3.11%40,200477億+7.94%25.042.38
11/285,1705,1705,0305,140-1.15%30,200462億6000万+5.07%24.292.31
11/275,2205,2405,1505,200+0.97%29,300468億+6.45%24.572.33
11/244,9505,2104,9505,150+4.36%46,100463億5000万+5.53%24.332.31
11/224,9755,0004,8854,935-2.08%31,800444億1500万+1.09%23.322.21
11/214,7805,0404,7505,040+5.88%34,800453億6000万+3.03%23.812.26
11/204,7804,8504,7054,760+0.53%26,100428億4000万-2.84%22.492.13
11/174,8304,8304,7154,735-1.87%21,000426億1500万-3.8%22.372.12
11/164,8204,8704,7404,825-0.1%20,100434億2500万-2.56%22.82.16
11/154,8554,9004,7854,830+0.94%22,400434億7000万-2.91%22.822.17
11/144,6404,8354,6404,785+3.68%30,600430億6500万-4.28%22.612.15
11/134,7204,7254,5904,615-2.02%46,900415億3500万-8.18%21.812.07
11/104,8804,8804,6004,710-5.42%62,700423億9000万-6.84%22.262.11
11/094,9455,0504,8904,980+0.4%45,000448億2000万-1.89%23.532.23
11/084,9805,0204,9154,960+0.92%19,900446億4000万-2.57%23.442.22
11/075,0005,0004,8354,915-1.21%17,900442億3500万-3.95%23.222.2
11/064,9755,0904,9604,975+1.74%30,000447億7500万-3.36%23.512.23
11/024,8304,9454,8204,890+1.35%16,300440億1000万-5.54%23.112.19
11/014,8604,8604,7804,825+1.15%12,400434億2500万-7.5%22.82.16
10/314,8504,8504,7554,770-1.24%20,200429億3000万-9.3%22.542.14
10/304,9254,9504,8304,830-1.23%15,000434億7000万-9.01%22.822.17
10/274,8404,9504,8404,890+0.51%15,400440億1000万-8.62%23.112.19

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
2021年
12月期
8,070
12/28
4,560
12/21
4,574,000
12/24
726億3000万410億4000万--16.41%
1/27
2022年
12月期
9,550
1/12
4,770
2/18
2,633,200
1/12
859億5000万429億3000万+26.98%
3/11
-25.61%
2/17
2023年
12月期
7,010
1/19
4,575
5/15
324,700
2/10
630億9000万411億7500万+21.94%
6/19
-13.85%
2/17
最新5,030
2024/3/27
27,500452億7000万+2.57%
4,904

年間値上がり率

2022/12/30 vs 2021/12/30
-14%(0.86倍)
2023/12/29 vs 2022/12/30
-20%(0.8倍)
2024/03/27 vs 2023/12/29
1%(1.01倍)
過去安値
4,560円(2021/12/21)
10%(1.1倍)
5,030円(3/27)