6620 宮越 HD

6620
2024/03/04
時価
486億円
PER 予
108.13倍
2012年以降
赤字-114.6倍
(2012-2023年)
PBR
1.92倍
2012年以降
0.75-5.36倍
(2012-2023年)
配当 予
0%
ROE 予
1.78%
ROA 予
1.61%
資料
Link
CSV,JSON

株価チャート

株価

3/4

前日 (3/1)
1,298
始値
1,290
高値
1,290
安値
1,216
終値 -6.32%
1,216
出来高 +34.58%
50,200

乖離率

株価(5日)
移動平均値
-3.49%
1,260
株価(25日)
移動平均値
+6.39%
1,143
出来高(5日)
移動平均値
+13.11%
44,380

2023/10/04~2024/03/04

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
03/041,2901,2901,2161,216-6.32%50,200486億5817万+6.39%108.131.92
03/011,2941,3061,2701,298+1.33%37,300519億3939万+13.76%115.422.05
02/291,2621,3001,2591,281+0.95%52,000512億5914万+12.76%113.912.03
02/281,2421,2851,2411,269+2.75%46,600507億7896万+12.2%112.842.01
02/271,2211,2481,2211,235+1.06%35,800494億1845万+9.68%109.821.95
02/261,2081,2471,1801,2220%105,300488億9826万+8.91%108.661.93
02/221,1161,2291,1041,222+12.52%228,500488億9826万+9.4%108.661.93
02/211,0891,0991,0791,086-1.54%22,000434億5622万-2.16%96.571.72
02/201,1121,1191,0881,103-1.08%31,600441億3648万-0.36%98.081.75
02/191,0761,1181,0691,115+3.62%41,800446億1666万+0.81%99.151.76
02/161,0291,0761,0271,076+4.77%43,500430億5607万-2.62%95.681.7
02/151,0451,0471,0091,027-0.39%77,400410億9534万-6.97%91.321.62
02/141,0501,0571,0311,031-0.29%42,000412億5540万-6.7%91.681.63
02/131,0581,0589901,034-2.27%115,900413億7545万-6.51%91.941.64
02/091,0621,0751,0441,058-1.58%67,500423億3580万-4.6%94.081.67
02/081,0761,0821,0571,075-0.56%32,900430億1606万-3.15%95.591.7
02/071,1111,1181,0771,081-3.14%70,300432億5615万-2.7%96.121.71
02/061,1371,1401,1161,116-1.85%23,900446億5667万+0.45%99.231.77
02/051,1321,1431,1211,137+0.44%20,800454億9699万+2.52%101.11.8
02/021,1451,1551,1301,132-1.57%24,800452億9691万+2.35%100.661.79
02/011,1511,1621,1461,150-1.54%22,700460億1718万+4.07%102.261.82
01/311,1551,1741,1541,168+0.6%23,600467億3745万+6.09%103.861.85
01/301,1461,1751,1401,161+2.56%50,300464億5734万+5.83%103.241.84
01/291,1371,1571,1211,132-0.96%47,200452億9691万+3.38%100.661.79
01/261,1701,1701,1431,143-2.31%29,600457億3707万+4.29%101.641.81
01/251,1701,1721,1471,170-0.17%77,600468億1748万+6.36%104.041.85
01/241,1621,1871,1621,172+2%45,300468億9751万+5.68%104.211.85
01/231,1601,1831,1391,149-0.86%58,900459億7716万+3.33%102.171.82
01/221,1511,2131,1491,159+2.29%145,400463億7731万+4.41%103.061.83
01/191,0911,1481,0741,133+3.66%128,500453億3693万+2.26%100.751.79
01/181,0621,1551,0621,093+4.79%197,100437億3633万-1.09%97.191.73
01/171,0341,0601,0321,043+1.36%54,900417億3558万-5.44%92.741.65
01/161,0571,0581,0271,029-3.02%65,000411億7537万-6.71%91.51.63
01/151,0721,0761,0431,061-2.03%72,700424億5585万-4.16%94.341.68
01/121,0641,1151,0591,083+2.95%106,800433億3618万-2.34%96.31.71
01/111,0681,0681,0421,052-0.38%49,000420億9572万-5.65%93.541.66
01/101,0691,0691,0491,056-1.77%62,300422億5577万-5.88%93.91.67
01/091,1051,1051,0711,075-2.89%55,600430億1606万-4.87%95.591.7
01/051,1071,1491,0941,107+2.03%90,300442億9654万-2.55%98.431.75
01/041,0621,0941,0501,085+0.37%53,100434億1621万-4.91%96.481.72
2023
12/291,0621,0861,0621,081+0.19%23,200432億5615万-5.67%96.121.71
12/281,0671,0791,0531,079+1.41%34,800431億7612万-6.5%95.941.71
12/271,0781,0881,0571,064-1.57%66,600425億7589万-8.35%94.611.68
12/261,0871,1071,0781,081-0.55%52,400432億5615万-7.45%96.121.71
12/251,0511,0901,0511,087+2.26%36,900434億9624万-7.25%96.661.72
12/221,0811,1001,0531,063-0.19%60,200425億3588万-9.61%94.521.68
12/211,1051,1171,0501,065-4.66%136,600426億1591万-9.75%94.71.68
12/201,1531,1751,1131,117-3.04%121,800446億9669万-5.58%99.321.77
12/191,2271,2551,1301,152-7.32%217,000460億9721万-2.7%102.441.82
12/181,3901,4091,2431,243-10.58%254,900497億3857万+5.16%110.531.97
12/151,2741,4001,2431,390+9.97%391,500556億2077万+18.1%123.62.2
12/141,2991,2991,1841,264+15.75%393,600505億7888万+8.22%112.392
12/131,1001,1201,0841,092-0.18%27,000436億9631万-6.19%97.11.73
12/121,0751,1251,0721,094+1.48%57,900437億7634万-6.26%97.281.73
12/111,0251,0901,0251,078+4.05%65,000431億3610万-8.02%95.861.71
12/081,0391,0701,0331,036-0.38%78,000414億5548万-11.83%92.121.64
12/071,1151,1421,0381,040-7.64%108,000416億1554万-11.86%92.481.65
12/061,1241,1551,1151,126+0.54%34,300450億5682万-4.98%100.121.78
12/051,2191,2191,0851,120-8.27%179,300448億1673万-5.56%99.591.77
12/041,2461,2571,2181,221-2.01%27,400488億5824万+2.78%108.571.93
12/011,2461,2561,2401,2460%21,000498億5861万+5.15%110.791.97
11/301,2191,2471,2131,246+1.96%38,400498億5861万+5.41%110.791.97
11/291,2251,2441,2221,222-0.73%27,100488億9826万+3.65%108.661.93
11/281,2261,2431,2171,231+0.74%41,200492億5839万+4.59%109.461.95
11/271,2681,2701,2141,222-3.4%74,600488億9826万+4.09%108.661.93
11/241,2591,2951,2561,265+0.4%73,900506億1890万+7.94%112.482
11/221,2461,2751,2381,260+1.12%38,200504億1882万+7.6%112.041.99
11/211,1831,2501,1751,246+5.68%58,600498億5861万+6.68%110.791.97
11/201,1691,1801,1631,179+0.68%24,600471億7761万+1.11%104.841.87
11/171,1681,1821,1591,171+0.26%21,500468億5749万+0.26%104.131.85
11/161,1551,1871,1481,168+1.48%49,100467億3745万-0.26%103.861.85
11/151,1311,1621,1291,151+1.95%28,900460億5719万-1.71%102.351.82
11/141,1221,1471,1211,129+0.62%23,200451億7687万-3.59%100.391.79
11/131,1231,1791,1161,122+0.36%52,400448億9676万-4.1%99.771.78
11/101,1311,1421,1101,118-2.1%55,800447億3670万-4.28%99.411.77
11/091,1671,1671,1221,142-2.14%66,700456億9706万-2.06%101.551.81
11/081,2001,2001,1481,167-1.6%32,700466億9743万+0.09%103.771.85
11/071,2081,2081,1821,186-1.17%18,300474億5772万+1.8%105.461.88
11/061,1871,2131,1801,200+2.56%84,400480億1793万+3.09%106.71.9
11/021,1641,1941,1561,170+0.52%35,300468億1748万+0.69%104.041.85
11/011,1751,1801,1381,164+0.87%54,400465億7739万+0.26%103.51.84
10/311,1481,1721,1361,154+0.52%36,400461億7724万-0.52%102.611.83
10/301,1541,1611,1221,148-1.29%53,600459億3715万-0.95%102.081.82
10/271,1651,1691,1511,163+1.75%29,200465億3737万+0.35%103.411.84
10/261,1581,1721,1431,143-3.3%42,700457億3707万-1.3%101.641.81
10/251,1881,1981,1761,182+0.51%46,200472億9766万+1.9%105.11.87
10/241,1521,1811,1201,176+1.73%44,600470億5757万+1.29%104.571.86
10/231,1661,1811,1561,156-0.86%23,600462億5727万-0.52%102.791.83
10/201,1651,1831,1381,166-1.35%48,100466億5742万+0.34%103.681.84
10/191,2021,2271,1751,182-3.59%38,400472億9766万+1.98%105.11.87
10/181,1971,2261,1971,226+2.42%46,100490億5832万+5.96%109.021.94
10/171,1931,2011,1611,197+1.18%43,500478億9788万+4.18%106.441.89
10/161,2051,2071,1671,183-3.43%72,300473億3767万+3.5%105.191.87
10/131,2501,2721,2221,225-1.92%66,900490億1830万+7.64%108.931.94
10/121,2011,2551,1941,249+5.31%108,200499億7866万+10.34%111.061.98
10/111,1471,1881,1281,186+4.49%56,500474億5772万+5.52%105.461.88
10/101,1191,1521,1181,135+2.81%39,000454億1696万+1.52%100.921.8
10/061,0811,1061,0701,104+2.22%41,300441億7649万-0.99%98.171.75
10/051,0961,0971,0671,080+0.28%40,700432億1613万-2.88%96.031.71
10/041,1021,1261,0761,077-4.52%88,000430億9609万-2.89%95.771.7

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
2012年
3月期
750
1/24
184
1/10
2,086,900
2/16
116億5120万28億5842万+139.34%
1/23
-11.43%
1/10
2013年
3月期
455
4/18
239
5/16
1,101,000
4/18
70億6839万37億1285万+18.41%
2/12
-22.44%
5/18

5/16
2014年
3月期
380
5/20
233
2/4
247,700
7/9
59億327万36億1964万+11.24%
4/4
-15.44%
2/4
2015年
3月期
1,669
7/28
232
5/21
3,360,500
7/28
259億2781万36億410万+214.71%
7/25
-21.16%
12/25
2016年
3月期
885
7/1
276
2/12
1,010,400
6/30
137億4842万42億8764万+43.61%
6/30
-20.82%
1/21
2017年
3月期
637
6/8
332
4/5
908,200
6/8
98億9575万51億5760万+51.36%
6/7
-10.11%
8/5
2018年
3月期
1,015
3/12
453
7/20

7/19
2,782,500
11/2
304億6516万135億9676万+54.53%
11/2
-14.94%
4/11
2019年
3月期
1,488
5/30
690
4/17
2,501,400
4/25
446億6223万207億1031万+39.34%
5/17
-20.88%
12/25
2020年
3月期
1,195
12/16
461
3/23
296,300
3/13
478億1785万184億4688万+15.89%
8/21
-31.46%
3/12
2021年
3月期
1,366
3/11
492
4/16
2,886,100
3/17
546億6041万196億8735万+34.27%
3/10
-18.1%
3/24
2022年
3月期
1,884
9/1
787
3/8
2,642,600
5/21
753億8815万314億9176万+46.74%
8/31
-20.12%
9/29
2023年
3月期
1,052
8/16
660
12/28

12/22
215,000
12/6
420億9572万264億986万+24.08%
1/24
-17.05%
12/22
最新1,216
2024/3/4
50,200486億5817万+6.39%
1,143

年間値上がり率

2012/12/28 vs 2011/12/30
50%(1.5倍)
2013/12/30 vs 2012/12/28
-5%(0.95倍)
2014/12/30 vs 2013/12/30
79%(1.79倍)
2015/12/30 vs 2014/12/30
-15%(0.85倍)
2016/12/30 vs 2015/12/30
18%(1.18倍)
2017/12/29 vs 2016/12/30
32%(1.32倍)
2018/12/28 vs 2017/12/29
39%(1.39倍)
2019/12/30 vs 2018/12/28
24%(1.24倍)
2020/12/30 vs 2019/12/30
-43%(0.57倍)
2021/12/30 vs 2020/12/30
57%(1.57倍)
2022/12/30 vs 2021/12/30
-31%(0.69倍)
2023/12/29 vs 2022/12/30
49%(1.49倍)
2024/03/04 vs 2023/12/29
12%(1.12倍)
過去安値
184円(2012/01/10)
561%(6.61倍)
1,216円(3/4)