6590 芝浦メカトロニクス

6590
2024/07/26
時価
1095億円
PER 予
14.27倍
2010年以降
赤字-54.4倍
(2010-2024年)
PBR
2.65倍
2010年以降
0.37-3.17倍
(2010-2024年)
配当 予
2.46%
ROE 予
18.59%
ROA 予
7.89%
資料
Link
CSV,JSON

株価チャート

株価

7/26

前日 (7/25)
8,100
始値
7,950
高値
8,120
安値
7,840
終値 -3.21%
7,840
出来高 +11.06%
454,700

乖離率

株価(5日)
移動平均値
-5.95%
8,336
株価(25日)
移動平均値
-9.35%
8,649
出来高(5日)
移動平均値
+12.18%
405,320

2024/03/04~2024/07/26

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
07/267,9508,1207,8407,840-3.21%454,7001095億3969万-9.35%14.272.65
07/258,1908,2407,9008,100-4.03%409,4001131億7239万-6.57%14.742.74
07/248,6608,7008,3708,440-4.2%340,2001179億2283万-2.62%15.362.86
07/238,9809,1108,6908,810+3.77%380,3001230億9243万+1.77%16.032.98
07/228,7208,8308,4708,490-4.28%442,0001186億2143万-1.47%15.452.87
07/198,3908,8708,3608,870+8.3%614,4001239億3075万+3.28%16.143
07/188,2908,4108,1008,190-6.29%665,5001144億2986万-4.09%14.912.77
07/179,2809,3008,7408,740-4.27%398,3001221億1440万+2.64%15.912.96
07/169,2509,2508,9709,130-1.62%319,9001275億6344万+7.84%16.623.09
07/129,2009,3909,1409,280-2.11%421,7001296億5923万+10.46%16.893.14
07/119,7409,7409,3609,480-1.15%468,5001324億5361万+13.93%17.253.21
07/109,5009,6009,3809,590+1.8%328,6001339億9052万+16.51%17.453.24
07/099,1809,6209,0909,420+5.25%641,2001316億1529万+15.78%17.153.19
07/089,0109,1408,8808,950-0.78%290,7001250億4850万+11.08%16.293.03
07/058,8509,1608,8509,020+1.92%351,0001260億2653万+12.96%16.423.05
07/048,8109,1208,7808,850+1.61%429,5001236億5131万+11.91%16.112.99
07/038,3808,7108,3708,710+3.32%400,3001216億9524万+11.24%15.852.95
07/028,5008,5608,3708,430-0.35%280,2001177億8311万+8.63%15.342.85
07/018,4908,6008,4208,460-0.24%239,6001182億227万+9.81%15.42.86
06/288,3008,6008,2608,480+2.17%441,6001184億8171万+10.91%15.432.87
06/278,3308,4108,2708,300-0.6%179,4001159億6677万+9.46%15.112.81
06/268,0508,4408,0408,350+5.3%525,5001166億6536万+10.89%15.22.82
06/257,9108,0007,8107,930-2.7%370,7001107億9716万+6.13%14.432.68
06/248,0708,1908,0208,150-0.85%243,3001138億7098万+9.75%14.832.76
06/218,2508,2908,0008,220-1.79%487,0001148億4901万+11.61%14.962.78
06/208,1008,3707,9108,370+4.36%375,0001169億4480万+14.58%15.232.83
06/198,1808,4208,0208,020-1.96%496,7001120億5463万+10.67%14.62.71
06/187,9208,2007,8908,180+4.6%694,7001142億9014万+13.52%14.892.77
06/177,7307,9307,6807,820+0.64%319,7001092億6025万+9.16%14.232.65
06/147,6307,9707,6007,770+1.7%400,4001085億6166万+8.73%14.142.63
06/137,8608,0407,6407,640+0.79%857,5001067億4531万+7.48%13.912.58
06/127,6307,6407,5007,580+0.66%164,3001059億700万+7.75%13.82.56
06/117,6107,7107,5107,530+0.4%345,1001052億840万+8.1%13.712.55
06/107,2207,5707,2207,500+3.16%265,8001047億8925万+8.62%13.652.54
06/077,2707,4107,2107,270+0.41%200,3001015億7571万+6.29%13.232.46
06/067,4807,6007,2407,240+0.28%401,1001011億5655万+6.64%13.182.45
06/057,3907,4707,1407,220-2.96%340,0001008億7711万+7.06%13.142.44
06/047,2807,5807,2807,440+4.06%719,8001039億5093万+11.03%13.542.52
06/037,1507,2207,0307,150+0.7%260,600998億9908万+7.62%13.012.42
05/316,8107,1006,7907,100+3.2%301,000992億49万+7.49%12.922.4
05/306,8406,9406,7506,880-1.15%201,400961億2667万+4.88%12.522.33
05/297,0907,1406,8906,960-1.28%205,400972億4442万+6.81%12.672.35
05/286,9807,0806,9407,050+0.86%193,800985億189万+8.8%12.832.39
05/276,9007,1106,8806,990+1.01%251,400976億6358万+8.22%12.722.36
05/246,8406,9906,7306,920-0.86%360,700966億8554万+7.59%12.592.34
05/237,1007,1706,9106,980+1.16%503,300975億2386万+9.08%12.72.36
05/226,7807,1106,7506,900+1.77%452,700964億611万+8.24%12.562.33
05/216,7006,9106,7006,780+2.42%290,700947億2948万+6.86%12.342.29
05/206,6406,7306,5806,620-1.34%216,200924億9397万+4.73%12.052.24
05/176,9106,9806,6806,710-3.17%398,000937億5144万+6.52%12.212.27
05/167,0107,1106,8706,930-0.72%300,400968億2526万+10.35%12.612.34
05/157,2507,2506,9006,980-2.38%518,400975億2386万+11.79%12.72.36
05/147,3507,3707,0207,150-2.72%692,200998億9908万+15.14%13.012.42
05/136,8107,3706,7307,350+7.77%1,957,1001026億9346万+19.07%13.382.49
05/106,8206,8206,7206,820+17.18%1,228,900952億8835万+11.29%12.412.31
05/095,9206,0105,8205,820-0.68%554,300813億1645万-4.82%10.591.97
05/086,0106,0405,8505,860-2.5%296,900818億7533万-4.37%10.671.98
05/075,9706,0705,8906,010+2.39%304,300839億7111万-2.28%10.942.03
05/025,9406,0305,8705,870-2%301,900820億1505万-4.77%10.681.99
05/016,1106,2405,9805,990-2.28%444,300836億9168万-3.26%10.92.03
04/306,1706,1806,1006,130-0.16%156,900856億4774万-1.38%11.162.07
04/266,1506,1906,0706,140+2.33%256,700857億8746万-1.51%11.182.08
04/256,1306,2906,0006,000-3.07%365,500838億3140万-3.98%10.922.03
04/246,1106,2106,0506,190+3.51%335,800864億8606万-1.28%11.272.09
04/235,9106,0005,7905,980+3.46%384,400835億5196万-4.79%10.882.02
04/225,9406,0005,7205,780-4.3%601,200807億5758万-8.28%10.521.96
04/196,3506,3605,8906,040-7.65%1,058,400843億9027万-4.42%10.992.04
04/186,1506,5705,9606,540+3.81%965,600913億7622万+3.42%11.92.21
04/176,1106,3806,0506,300+3.28%530,700880億2297万-0.11%11.472.13
04/166,2506,2806,0206,100-4.54%558,100852億2859万-3.27%11.12.06
04/156,0706,3906,0706,390+4.07%370,800892億8044万+1.24%11.632.16
04/126,2506,2706,0706,140-0.65%262,200857億8746万-2.79%11.182.08
04/116,0706,1906,0506,180+1.64%210,000863億4634万-2.42%11.252.09
04/106,2006,2306,0706,080-2.41%280,100849億4915万-4.36%11.072.06
04/096,0606,2806,0306,230+3.15%295,300870億4493万-2.38%11.342.11
04/086,1706,2006,0206,040-1.47%381,100843億9027万-5.64%10.992.04
04/056,0806,1506,0506,130-1.45%364,500856億4774万-4.58%11.162.07
04/046,3606,3606,1806,2200%414,200869億521万-3.43%11.322.1
04/036,3106,3506,1906,220-4.31%458,100869億521万-3.58%11.322.1
04/026,2306,6606,2206,500+6.04%857,200908億1735万+0.59%11.832.2
04/016,4206,4206,1306,130-4.37%377,500856億4774万-5.31%11.162.07
03/296,4006,4206,2506,410+0.47%262,800895億5987万-1.23%9.582.18
03/286,4506,6006,3306,380-2.89%341,800891億4072万-1.76%9.542.17
03/276,6206,6606,5106,570-0.3%274,100917億9538万+1.05%9.822.23
03/266,5306,6506,5306,590+0.46%227,000920億7482万+1.26%9.852.24
03/256,4606,6106,4506,560+0.61%320,200916億5566万+0.43%9.812.23
03/226,6006,7006,5206,520-0.15%402,400910億9678万-0.73%9.752.21
03/216,6106,6106,4406,530+1.08%317,600912億3650万-1.12%9.762.22
03/196,4406,6106,3606,460-0.92%514,000902億5847万-2.71%9.662.19
03/186,2706,5206,2206,520+5.16%616,200910億9678万-2.19%9.752.21
03/156,1006,2306,0406,200+0.49%366,200866億2578万-7.63%9.272.1
03/146,0706,2106,0106,170+1.15%504,600862億662万-8.84%9.232.09
03/136,4206,4306,0506,100-3.02%632,000852億2859万-10.69%9.122.07
03/126,2006,3706,1906,290+0.96%529,900878億8325万-8.58%9.42.13
03/116,2206,2906,1206,230-4.15%716,600870億4493万-10.02%9.322.11
03/086,5606,6706,4806,500-1.07%473,300908億1735万-6.61%9.722.21
03/076,8106,8306,5006,570-3.1%605,800917億9538万-5.93%9.822.23
03/066,5106,7906,5006,780+1.04%515,700947億2948万-3.29%10.142.3
03/056,6306,7406,5306,710+0.15%443,100937億5144万-4.42%10.032.28
03/046,7907,0706,6406,700+1.36%1,208,300936億1173万-4.79%10.022.27

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7,840
2024/7/26
454,7001095億3969万-9.35%
8,649

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)
2024/07/26 vs 2023/12/29
32%(1.32倍)
過去安値
373円(2012/10/15)
2000%(21倍)
7,840円(7/26)