6590 芝浦メカトロニクス

6590
2024/09/19
時価
1071億円
PER 予
11.42倍
2010年以降
赤字-54.4倍
(2010-2024年)
PBR
2.61倍
2010年以降
0.37-3.17倍
(2010-2024年)
配当 予
3.06%
ROE 予
22.84%
ROA 予
10.43%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
7,410
始値
7,600
高値
7,740
安値
7,470
終値 +3.51%
7,670
出来高 +2.33%
290,000

乖離率

株価(5日)
移動平均値
+1.11%
7,586
株価(25日)
移動平均値
-3.22%
7,925
出来高(5日)
移動平均値
+1.65%
285,280

2024/04/25~2024/09/19

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
09/197,6007,7407,4707,670+3.51%290,0001071億6447万-3.22%11.422.61
09/187,6307,6507,3507,410-0.94%283,4001035億3177万-6.4%11.032.52
09/177,7507,8107,4107,480-3.48%259,6001045億981万-5.62%11.142.54
09/137,6307,8207,5807,750+1.71%255,0001082億8222万-2.13%11.542.64
09/127,7007,8207,5707,620+5.1%338,4001064億6587万-3.26%11.352.59
09/117,4707,6507,1607,250-2.42%426,1001012億9627万-7.56%10.82.47
09/107,4407,5507,2507,430+0.41%237,6001038億1121万-4.93%11.062.53
09/097,0607,4407,0007,400-1.46%352,0001033億9206万-4.41%11.022.52
09/067,6707,6807,3707,510-2.21%318,1001049億2896万-2.78%11.182.55
09/057,5507,8207,5307,680+0.66%347,3001073億419万-0.67%11.442.61
09/047,9108,0107,5907,630-8.73%457,1001066億559万-1.47%11.362.59
09/038,6008,6408,3008,360-2.68%228,4001168億508万+7.82%12.452.84
09/028,6908,7808,4508,590+0.12%288,6001200億1862万+10.98%12.792.92
08/308,2808,6608,1408,580+4.89%535,2001198億7890万+11.28%12.782.92
08/298,1208,1907,8908,180-1.45%365,6001142億9014万+6.36%12.182.78
08/287,9908,3307,9208,300+3.36%300,6001159億6677万+7.76%12.362.82
08/278,1708,1707,8808,030-2.31%316,4001121億9435万+3.99%11.962.73
08/268,4008,4008,1208,220-1.2%286,6001148億4901万+6.2%12.242.8
08/238,3708,3908,0908,3200%305,9001162億4620万+7.13%12.392.83
08/228,0108,5407,9508,320+4.65%671,2001162億4620万+7.2%12.392.83
08/218,0808,1307,9007,950-3.64%367,2001110億7660万+2.21%11.842.7
08/208,2408,3608,2108,250+1.6%383,3001152億6817万+5.43%12.292.81
08/198,0808,4208,0808,120-0.98%451,8001134億5182万+3.23%12.092.76
08/168,1308,2707,9908,200+4.06%426,2001145億6958万+3.52%12.212.79
08/157,4808,0407,4807,880+5.49%583,6001100億9857万-1.2%11.732.68
08/147,8007,8107,3407,470-1.84%526,2001043億7009万-7.07%11.122.54
08/137,4607,6307,2207,610+3.82%642,4001063億2615万-6.01%11.332.59
08/097,3907,6406,8607,330+9.57%1,312,5001024億1402万-10.11%10.922.49
08/086,4706,9106,2306,690-1.18%681,000934億7201万-18.55%9.962.28
08/076,3006,9206,2506,770+3.2%641,200945億8976万-18.38%10.082.3
08/066,4806,5806,1906,560+17.56%533,100916億5566万-21.55%9.772.23
08/056,4906,5205,5605,580-20.29%613,800779億6320万-33.87%8.311.9
08/027,3007,3506,9807,000-8.97%503,400978億330万-18.17%10.422.38
08/018,1208,1807,5607,690-3.51%342,7001074億4391万-10.64%11.452.62
07/317,6608,0607,6107,970+1.27%347,4001113億5604万-7.67%11.872.71
07/307,9307,9607,7107,870-1.99%283,9001099億5885万-8.81%11.722.68
07/298,0308,1907,9208,030+2.42%268,1001121億9435万-7.08%11.962.73
07/267,9508,1207,8407,840-3.21%454,7001095億3969万-9.35%11.672.67
07/258,1908,2407,9008,100-4.03%409,4001131億7239万-6.57%12.062.75
07/248,6608,7008,3708,440-4.2%340,2001179億2283万-2.62%12.572.87
07/238,9809,1108,6908,810+3.77%380,3001230億9243万+1.77%13.123
07/228,7208,8308,4708,490-4.28%442,0001186億2143万-1.47%12.642.89
07/198,3908,8708,3608,870+8.3%614,4001239億3075万+3.28%13.213.02
07/188,2908,4108,1008,190-6.29%665,5001144億2986万-4.09%12.22.79
07/179,2809,3008,7408,740-4.27%398,3001221億1440万+2.64%13.022.97
07/169,2509,2508,9709,130-1.62%319,9001275億6344万+7.84%13.63.1
07/129,2009,3909,1409,280-2.11%421,7001296億5923万+10.46%13.823.16
07/119,7409,7409,3609,480-1.15%468,5001324億5361万+13.93%14.123.22
07/109,5009,6009,3809,590+1.8%328,6001339億9052万+16.51%14.283.26
07/099,1809,6209,0909,420+5.25%641,2001316億1529万+15.78%14.033.2
07/089,0109,1408,8808,950-0.78%290,7001250億4850万+11.08%13.333.04
07/058,8509,1608,8509,020+1.92%351,0001260億2653万+12.96%13.433.07
07/048,8109,1208,7808,850+1.61%429,5001236億5131万+11.91%13.183.01
07/038,3808,7108,3708,710+3.32%400,3001216億9524万+11.24%12.972.96
07/028,5008,5608,3708,430-0.35%280,2001177億8311万+8.63%12.552.87
07/018,4908,6008,4208,460-0.24%239,6001182億227万+9.81%12.62.88
06/288,3008,6008,2608,480+2.17%441,6001184億8171万+10.91%12.632.88
06/278,3308,4108,2708,300-0.6%179,4001159億6677万+9.46%12.362.82
06/268,0508,4408,0408,350+5.3%525,5001166億6536万+10.89%12.432.84
06/257,9108,0007,8107,930-2.7%370,7001107億9716万+6.13%11.812.7
06/248,0708,1908,0208,150-0.85%243,3001138億7098万+9.75%12.142.77
06/218,2508,2908,0008,220-1.79%487,0001148億4901万+11.61%12.242.8
06/208,1008,3707,9108,370+4.36%375,0001169億4480万+14.58%12.462.85
06/198,1808,4208,0208,020-1.96%496,7001120億5463万+10.67%11.942.73
06/187,9208,2007,8908,180+4.6%694,7001142億9014万+13.52%12.182.78
06/177,7307,9307,6807,820+0.64%319,7001092億6025万+9.16%11.652.66
06/147,6307,9707,6007,770+1.7%400,4001085億6166万+8.73%11.572.64
06/137,8608,0407,6407,640+0.79%857,5001067億4531万+7.48%11.382.6
06/127,6307,6407,5007,580+0.66%164,3001059億700万+7.75%11.292.58
06/117,6107,7107,5107,530+0.4%345,1001052億840万+8.1%11.212.56
06/107,2207,5707,2207,500+3.16%265,8001047億8925万+8.62%11.172.55
06/077,2707,4107,2107,270+0.41%200,3001015億7571万+6.29%10.832.47
06/067,4807,6007,2407,240+0.28%401,1001011億5655万+6.64%10.782.46
06/057,3907,4707,1407,220-2.96%340,0001008億7711万+7.06%10.752.46
06/047,2807,5807,2807,440+4.06%719,8001039億5093万+11.03%11.082.53
06/037,1507,2207,0307,150+0.7%260,600998億9908万+7.62%10.652.43
05/316,8107,1006,7907,100+3.2%301,000992億49万+7.49%10.572.41
05/306,8406,9406,7506,880-1.15%201,400961億2667万+4.88%10.252.34
05/297,0907,1406,8906,960-1.28%205,400972億4442万+6.81%10.362.37
05/286,9807,0806,9407,050+0.86%193,800985億189万+8.8%10.52.4
05/276,9007,1106,8806,990+1.01%251,400976億6358万+8.22%10.412.38
05/246,8406,9906,7306,920-0.86%360,700966億8554万+7.59%10.32.35
05/237,1007,1706,9106,980+1.16%503,300975億2386万+9.08%10.392.37
05/226,7807,1106,7506,900+1.77%452,700964億611万+8.24%10.282.35
05/216,7006,9106,7006,780+2.42%290,700947億2948万+6.86%10.12.31
05/206,6406,7306,5806,620-1.34%216,200924億9397万+4.73%9.862.25
05/176,9106,9806,6806,710-3.17%398,000937億5144万+6.52%9.992.28
05/167,0107,1106,8706,930-0.72%300,400968億2526万+10.35%10.322.36
05/157,2507,2506,9006,980-2.38%518,400975億2386万+11.79%10.392.37
05/147,3507,3707,0207,150-2.72%692,200998億9908万+15.14%10.652.43
05/136,8107,3706,7307,350+7.77%1,957,1001026億9346万+19.07%10.952.5
05/106,8206,8206,7206,820+17.18%1,228,900952億8835万+11.29%10.162.32
05/095,9206,0105,8205,820-0.68%554,300813億1645万-4.82%8.671.98
05/086,0106,0405,8505,860-2.5%296,900818億7533万-4.37%8.731.99
05/075,9706,0705,8906,010+2.39%304,300839億7111万-2.28%8.952.04
05/025,9406,0305,8705,870-2%301,900820億1505万-4.77%8.742
05/016,1106,2405,9805,990-2.28%444,300836億9168万-3.26%8.922.04
04/306,1706,1806,1006,130-0.16%156,900856億4774万-1.38%9.132.08
04/266,1506,1906,0706,140+2.33%256,700857億8746万-1.51%9.142.09
04/256,1306,2906,0006,000-3.07%365,500838億3140万-3.98%8.932.04

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
2,747
824
6/18
1,293
388
3/18
732,600
2,442,000
4/25
--+31.43%
5/2
-18.78%
2/12
2009年
3月期
2,290
687
6/25
780
234
2/24
940,200
3,134,000
6/25
--+29.95%
5/8
-23.38%
7/29
2010年
3月期
1,573
472
6/8
813
244
11/25
699,300
2,331,000
12/22
--+18.17%
5/11
-17.71%
11/25
2011年
3月期
1,693
508
6/16
540
162
3/15
876,900
2,923,000
5/6
263億7840万84億1201万+31.62%
5/10
-40.26%
3/15
2012年
3月期
1,147
344
5/25
637
191
12/29
852,000
2,840,000
5/10
178億6254万99億1786万+30.51%
5/12
-17.46%
8/8
2013年
3月期
840
252
4/2
373
112
10/15
1,293,900
4,313,000
1/4
130億8535万58億1571万+44.72%
5/7
-20.79%
7/25
2014年
3月期
1,110
333
5/13
603
181
4/2
6,293,400
20,978,000
5/2
172億9135万93億9860万+41.28%
5/8
-21.83%
6/6
2015年
3月期
1,280
384
11/28
733
220
4/11
807,600
2,692,000
10/29
199億3965万114億2376万+23.22%
9/8
-17.43%
2/3
2016年
3月期
1,067
320
4/23
567
170
2/12
396,300
1,321,000
4/23
166億1638万88億2745万+20.67%
3/22
-17.78%
8/25
2017年
3月期
1,057
317
3/13
597
179
6/27
360,900
1,203,000
3/13
164億6060万92億9478万+12.81%
12/9
-14.22%
4/13
2018年
3月期
1,760
528
11/28
800
240
4/14
1,072,200
3,574,000
12/20
274億1703万124億6228万+22.45%
5/11
-12.65%
2/6
2019年
3月期
1,613
484
4/2
1,013
3,040
10/30
962,100
3,207,000
8/3
251億3227万157億8556万+22.85%
11/8
-20.04%
5/10
2020年
3月期
1,552
4,655
1/21
684
2,052
3/23
330,300
110,100
11/8
241億7164万106億5525万+24.51%
10/29
-29.31%
3/13
2021年
3月期
2,017
6,050
1/26

6,050
1/25
683
2,050
4/6
1,309,500
436,500
2/5
314億1534万106億4486万+26.44%
1/25
-8.9%
2/18
2022年
3月期
3,340
10,020
1/4
1,833
5,500
5/13
1,048,500
349,500
6/7
520億3004万285億5940万+25.77%
6/7
-14.3%
8/20
2023年
3月期
5,637
16,910
3/9
2,270
6,810
5/10
2,984,700
994,900
2/9
878億718万353億6173万+37.03%
5/20
-14.79%
10/13
2024年
3月期
9,357
28,070
8/30
4,293
12,880
5/16
3,059,400
1,019,800
5/26
1307億3041万668億8093万+33.69%
6/16
-17.06%
12/12
最新7,670
2024/9/19
290,0001071億6447万-3.22%
7,925

年間値上がり率

1984/12/28 vs 1983/12/28
11%(1.11倍)
1985/12/28 vs 1984/12/28
46%(1.46倍)
1986/12/27 vs 1985/12/28
23%(1.23倍)
1987/12/28 vs 1986/12/27
-10%(0.9倍)
1988/12/27 vs 1987/12/28
47%(1.47倍)
1989/12/29 vs 1988/12/27
57%(1.57倍)
1990/12/27 vs 1989/12/29
-39%(0.61倍)
1991/12/30 vs 1990/12/27
9%(1.09倍)
1992/12/30 vs 1991/12/30
-49%(0.51倍)
1993/12/30 vs 1992/12/30
21%(1.21倍)
1994/12/30 vs 1993/12/30
43%(1.43倍)
1995/12/29 vs 1994/12/30
21%(1.21倍)
1996/12/30 vs 1995/12/29
-41%(0.59倍)
1997/12/30 vs 1996/12/30
-54%(0.46倍)
1998/12/30 vs 1997/12/30
68%(1.68倍)
1999/12/30 vs 1998/12/30
190%(2.9倍)
2000/12/29 vs 1999/12/30
-56%(0.44倍)
2001/12/28 vs 2000/12/29
-46%(0.54倍)
2002/12/30 vs 2001/12/28
-16%(0.84倍)
2003/12/30 vs 2002/12/30
223%(3.23倍)
2004/12/30 vs 2003/12/30
13%(1.13倍)
2005/12/30 vs 2004/12/30
55%(1.55倍)
2006/12/29 vs 2005/12/30
-57%(0.43倍)
2007/12/28 vs 2006/12/29
-1%(0.99倍)
2008/12/30 vs 2007/12/28
-40%(0.6倍)
2009/12/30 vs 2008/12/30
-13%(0.87倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
-39%(0.61倍)
2012/12/28 vs 2011/12/30
-7%(0.93倍)
2013/12/30 vs 2012/12/28
35%(1.35倍)
2014/12/30 vs 2013/12/30
49%(1.49倍)
2015/12/30 vs 2014/12/30
-37%(0.63倍)
2016/12/30 vs 2015/12/30
13%(1.13倍)
2017/12/29 vs 2016/12/30
75%(1.75倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
18%(1.18倍)
2020/12/30 vs 2019/12/30
8%(1.08倍)
2021/12/30 vs 2020/12/30
123%(2.23倍)
2022/12/30 vs 2021/12/30
4%(1.04倍)
2023/12/29 vs 2022/12/30
78%(1.78倍)
2024/09/19 vs 2023/12/29
29%(1.29倍)
過去安値
373円(2012/10/15)
1954%(20.54倍)
7,670円(9/19)