6590 芝浦メカトロニクス

6590
2024/04/15
時価
892億円
PER 予
11.28倍
2010年以降
赤字-54.4倍
(2010-2023年)
PBR
2.33倍
2010年以降
0.37-2.25倍
(2010-2023年)
配当 予
2.66%
ROE 予
20.67%
ROA 予
8.5%
資料
Link
CSV,JSON

株価チャート

株価

4/15

前日 (4/12)
6,140
始値
6,070
高値
6,390
安値
6,070
終値 +4.07%
6,390
出来高 +41.42%
370,800

乖離率

株価(5日)
移動平均値
+3%
6,204
株価(25日)
移動平均値
+1.24%
6,312
出来高(5日)
移動平均値
+30.71%
283,680

2023/11/16~2024/04/15

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
2024
04/156,0706,3906,0706,390+4.07%370,800892億8044万+1.24%11.282.33
04/126,2506,2706,0706,140-0.65%262,200857億8746万-2.79%10.842.24
04/116,0706,1906,0506,180+1.64%210,000863億4634万-2.42%10.912.25
04/106,2006,2306,0706,080-2.41%280,100849億4915万-4.36%10.732.22
04/096,0606,2806,0306,230+3.15%295,300870億4493万-2.38%10.992.27
04/086,1706,2006,0206,040-1.47%381,100843億9027万-5.64%10.662.2
04/056,0806,1506,0506,130-1.45%364,500856億4774万-4.58%10.822.24
04/046,3606,3606,1806,2200%414,200869億521万-3.43%10.982.27
04/036,3106,3506,1906,220-4.31%458,100869億521万-3.58%10.982.27
04/026,2306,6606,2206,500+6.04%857,200908億1735万+0.59%11.472.37
04/016,4206,4206,1306,130-4.37%377,500856億4774万-5.31%10.822.24
03/296,4006,4206,2506,410+0.47%262,800895億5987万-1.23%11.312.34
03/286,4506,6006,3306,380-2.89%341,800891億4072万-1.76%11.262.33
03/276,6206,6606,5106,570-0.3%274,100917億9538万+1.05%11.592.4
03/266,5306,6506,5306,590+0.46%227,000920億7482万+1.26%11.632.4
03/256,4606,6106,4506,560+0.61%320,200916億5566万+0.43%11.582.39
03/226,6006,7006,5206,520-0.15%402,400910億9678万-0.73%11.512.38
03/216,6106,6106,4406,530+1.08%317,600912億3650万-1.12%11.522.38
03/196,4406,6106,3606,460-0.92%514,000902億5847万-2.71%11.42.36
03/186,2706,5206,2206,520+5.16%616,200910億9678万-2.19%11.512.38
03/156,1006,2306,0406,200+0.49%366,200866億2578万-7.63%10.942.26
03/146,0706,2106,0106,170+1.15%504,600862億662万-8.84%10.892.25
03/136,4206,4306,0506,100-3.02%632,000852億2859万-10.69%10.762.22
03/126,2006,3706,1906,290+0.96%529,900878億8325万-8.58%11.12.29
03/116,2206,2906,1206,230-4.15%716,600870億4493万-10.02%10.992.27
03/086,5606,6706,4806,500-1.07%473,300908億1735万-6.61%11.472.37
03/076,8106,8306,5006,570-3.1%605,800917億9538万-5.93%11.592.4
03/066,5106,7906,5006,780+1.04%515,700947億2948万-3.29%11.962.47
03/056,6306,7406,5306,710+0.15%443,100937億5144万-4.42%11.842.45
03/046,7907,0706,6406,700+1.36%1,208,300936億1173万-4.79%11.822.44
03/016,5906,6806,5606,610+0.76%396,500923億5425万-6.53%11.662.41
02/296,3006,5906,2706,560+1.55%561,200916億5566万-7.53%11.582.39
02/286,5106,6006,4606,460-0.62%594,900902億5847万-9.14%11.42.36
02/276,9206,9206,4706,500-4.41%952,900908億1735万-8.94%11.472.37
02/266,6306,9806,5106,800+3.98%1,113,100950億892万-4.82%122.48
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

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
最新6,390
2024/4/15
370,800892億8044万+1.24%
6,312

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)
2024/04/15 vs 2023/12/29
8%(1.08倍)
過去安値
373円(2012/10/15)
1612%(17.12倍)
6,390円(4/15)