6590 芝浦メカトロニクス

6590
2024/02/22
時価
913億円
PER 予
11.54倍
2010年以降
赤字-54.4倍
(2010-2023年)
PBR
2.39倍
2010年以降
0.37-2.25倍
(2010-2023年)
配当 予
2.6%
ROE 予
20.67%
ROA 予
8.5%
資料
Link
CSV,JSON

株価チャート

株価

2/22

前日 (2/21)
6,490
始値
6,810
高値
6,820
安値
6,440
終値 +0.77%
6,540
出来高 +69.65%
1,303,100

乖離率

株価(5日)
移動平均値
-2.5%
6,708
株価(25日)
移動平均値
-8.04%
7,112
出来高(5日)
移動平均値
+7.41%
1,213,240

2023/09/26~2024/02/22

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
02/226,8106,8206,4406,540+0.77%1,303,100913億7622万-8.04%11.542.39
02/216,4006,5406,3406,490-1.67%768,100906億7763万-8.4%11.452.37
02/206,6406,7306,5606,600-1.64%889,400922億1454万-6.57%11.652.41
02/197,0807,0906,5706,710-6.81%1,513,700937億5144万-4.74%11.842.45
02/167,6507,8207,1307,200-3.49%1,591,9001005億9768万+2.61%12.712.63
02/157,6007,8907,3707,460+0.54%1,368,8001042億3037万+6.92%13.162.72
02/147,3007,4307,2307,4200%643,4001036億7149万+7.1%13.092.71
02/137,1807,4306,9707,420+4.36%1,536,7001036億7149万+7.75%13.092.71
02/097,0907,5007,0107,110-7.18%2,430,900993億4020万+4.08%12.552.59
02/087,7307,7307,4407,660+0.66%1,203,4001070億2475万+12.78%13.522.79
02/077,6107,7207,5107,610-1.3%697,6001063億2615万+13.18%13.432.78
02/067,5007,7407,4507,710+4.76%1,256,7001077億2334万+15.77%13.612.81
02/057,4507,4707,1707,360-0.54%844,5001028億3318万+11.65%12.992.68
02/027,2507,4707,1607,400+3.79%867,8001033億9206万+13.17%13.062.7
02/016,9607,2606,9507,130+0.42%594,500996億1964万+9.96%12.582.6
01/316,9807,1206,9107,100-1.93%796,300992億49万+10.13%12.532.59
01/307,1507,3106,9407,240+3.43%921,5001011億5655万+12.74%12.782.64
01/296,9907,1306,9507,000-1.96%652,300978億330万+9.41%12.352.55
01/267,3807,4706,9807,140-5.68%1,536,500997億5936万+11.77%12.62.6
01/257,3507,6507,1607,570+5.73%1,902,6001057億6728万+19.08%13.362.76
01/247,0607,1906,7307,160+2.73%1,101,3001000億3880万+13.51%12.642.61
01/237,0307,3606,8806,970-2.38%1,679,400973億8414万+11.34%12.32.54
01/226,8507,2506,7407,140+7.37%1,949,300997億5936万+14.81%12.62.6
01/196,2606,6906,1906,650+10.65%1,861,400929億1313万+7.94%11.742.43
01/185,8406,0205,8206,010+2.39%473,300839億7111万-1.91%10.612.19
01/176,0606,1405,8705,870-1.51%489,600820億1505万-4.12%10.362.14
01/166,1606,1605,9105,960-2.13%432,000832億7252万-2.61%10.522.17
01/156,0306,1405,9706,090+0.83%274,600850億8887万-0.51%10.752.22
01/126,1806,1906,0306,040-2.58%403,100843億9027万-1.26%10.662.2
01/116,4106,4306,1206,200-0.8%394,400866億2578万+1.14%10.942.26
01/106,3206,3806,2506,250-1.57%342,000873億2437万+1.81%11.032.28
01/096,2206,3906,2206,350+4.79%494,800887億2156万+3.13%11.212.32
01/056,1006,1405,9906,060-1.3%356,100846億6971万-1.86%10.692.21
01/045,7006,1405,6506,140+3.37%604,100857億8746万-1%10.842.24
2023
12/295,9706,0005,8805,940-1.16%411,100829億9308万-4.82%10.482.17
12/285,9506,0805,8706,010-0.33%451,500839億7111万-4.42%10.612.19
12/276,0206,1305,9906,030+0.17%449,800842億5055万-4.99%10.642.2
12/265,9406,0705,9006,020-0.33%524,100841億1083万-6.07%10.622.2
12/256,2506,3806,0206,040-2.58%508,900843億9027万-6.47%10.662.2
12/226,5606,5706,1506,200-4.02%621,400866億2578万-4.91%10.942.26
12/216,4506,5406,3906,460-2.86%427,900902億5847万-1.72%11.42.36
12/206,8006,8506,6106,650-1.34%720,800929億1313万+0.3%11.742.43
12/196,4306,8306,2706,740+5.64%1,223,700941億7060万+1.03%11.892.46
12/186,3006,4806,2606,380+0.63%538,300891億4072万-4.69%11.262.33
12/156,0306,3505,9706,340+6.2%862,900885億8184万-6.05%11.192.31
12/146,0406,1305,8905,970+0.51%548,300834億1224万-11.99%10.542.18
12/135,7505,9805,7105,940+4.39%732,300829億9308万-12.9%10.482.17
12/125,9406,0005,6705,690-1.73%482,200795億11万-17.06%10.042.08
12/116,0006,0105,7205,790-1.53%669,400808億9730万-16.28%10.222.11
12/085,8106,0005,7705,880+1.03%851,400821億5477万-15.44%10.382.14
12/075,8005,8305,6705,820-3%816,000813億1645万-16.49%10.272.12
12/066,1006,1905,9806,000+0.33%584,300838億3140万-14.2%10.592.19
12/056,2006,2005,9205,980-6.12%880,900835億5196万-14.75%10.552.18
12/046,4306,5206,3606,370-0.93%436,100890億100万-9.52%11.242.32
12/016,6206,6306,4106,430-4.03%838,200898億3931万-8.72%11.352.35
11/306,7406,9006,5206,700-1.33%693,700936億1173万-5.1%11.822.44
11/296,6806,9306,6806,790+0.74%464,200948億6920万-3.93%11.982.48
11/287,1107,1206,7106,740-5.2%740,000941億7060万-4.65%11.892.46
11/277,1307,2707,0207,110-0.28%338,900993億4020万+0.42%12.552.59
11/247,6207,6207,1207,130-4.55%849,600996億1964万+0.71%12.582.6
11/227,3507,5507,2607,470-1.58%423,7001043億7009万+5.37%13.182.72
11/217,3807,6007,2707,590+4.69%448,8001060億4672万+7.11%13.392.77
11/207,5507,5907,2307,250-4.48%562,2001012億9627万+2.55%12.792.64
11/177,4907,5907,2707,590+0.93%585,0001060億4672万+7.31%13.392.77
11/167,7407,7707,3807,520-4.69%761,1001050億6868万+6.3%13.272.74
11/157,8807,9907,6707,890+3%745,1001102億3829万+11.79%13.922.88
11/147,3807,8707,2607,660+4.79%822,1001070億2475万+9.12%13.522.79
11/137,8208,0107,2607,310-5.56%1,019,2001021億3458万+4.65%12.92.67
11/107,4807,9907,3607,740+7.2%2,086,5001081億4250万+11.03%13.662.82
11/096,9507,2906,8407,220+4.79%465,1001008億7711万+4.11%12.742.63
11/087,0507,1306,8106,890-0.86%240,500962億6639万-0.38%12.162.51
11/077,0107,0806,9506,950-1.97%301,900971億470万+0.35%12.262.53
11/066,9807,0906,9107,090+5.51%538,000990億6077万+2.31%12.512.59
11/026,5406,7306,4806,720+7.35%295,300938億9116万-2.76%11.862.45
11/016,5006,5706,2206,260-2.49%300,400874億6409万-9.5%11.052.28
10/316,4506,4806,2606,420-1.98%267,400896億9959万-7.44%11.332.34
10/306,5306,6406,4806,550-0.91%254,000915億1594万-5.93%11.562.39
10/276,5806,6906,4606,610+2.01%206,500923億5425万-5.19%11.662.41
10/266,6306,6506,4806,480-5.12%294,300905億3791万-7.2%11.442.36
10/257,0507,1506,8106,830-0.73%253,400954億2807万-2.54%12.052.49
10/246,9507,0906,7206,880+0.73%241,700961億2667万-1.95%12.142.51
10/236,9306,9906,7906,830-2.57%297,900954億2807万-2.96%12.052.49
10/207,1007,1006,8907,010-1.27%363,200979億4301万-0.75%12.372.56
10/197,2907,3807,0407,100-3.53%330,000992億49万+0.48%12.532.59
10/187,5007,5407,3007,360-0.67%349,7001028億3318万+4.12%12.992.68
10/177,4907,5707,2907,410+3.06%296,1001035億3177万+4.87%13.082.7
10/167,1607,3107,0607,190-1.64%354,2001004億5796万+1.52%12.692.62
10/137,4807,5807,2907,310-4.19%301,7001021億3458万+2.83%12.92.67
10/127,3007,6307,3007,630+7.16%587,4001066億559万+6.82%13.462.78
10/117,1307,3007,0607,120+2.59%255,600994億7992万-0.54%12.562.6
10/106,8907,0406,8206,940+2.51%218,700969億6498万-3.6%12.252.53
10/066,8706,8706,6806,770-2.87%235,400945億8976万-6.67%11.952.47
10/057,1107,1106,7706,970+1.9%255,900973億8414万-4.86%12.32.54
10/046,7406,9406,6106,840+1.48%442,200955億6779万-7.62%12.072.49
10/037,0707,1706,6606,740-5.47%368,500941億7060万-9.51%11.892.46
10/027,2007,4107,0707,130+1.13%465,800996億1964万-4.83%12.582.6
10/01株式分割 1→3
09/296,8307,0906,7907,050+6.33%549,600985億189万-6.1%12.442.77
09/286,8606,9106,5506,630-3.4%241,3002779億109万-12.1%11.78.09
09/276,7176,9906,7006,863+1.93%459,300958億9380万-9.44%12.222.69
09/267,0907,0906,7076,733-5.03%394,500940億7746万-11.87%11.992.64

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
--+31.45%
5/2
-18.79%
2/12
2009年
3月期
2,290
687
6/25
780
234
2/24
940,200
3,134,000
6/25
--+29.99%
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
-17.74%
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+31.63%
5/10
-40.24%
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+30.56%
5/12
-17.44%
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+44.71%
5/7
-20.77%
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+41.3%
5/8
-21.81%
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+23.2%
9/8
-17.41%
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+20.74%
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+12.83%
12/9
-14.21%
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+22.4%
5/11
-12.64%
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+22.9%
11/8
-20.06%
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+24.52%
10/29
-29.32%
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
-8.88%
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+25.79%
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+37.05%
5/20
-14.8%
10/13
最新6,540
2024/2/22
1,303,100913億7622万-8.04%
7,112

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)
2024/02/22 vs 2023/12/29
10%(1.1倍)
過去安値
373円(2012/10/15)
1652%(17.52倍)
6,540円(2/22)