6622 ダイヘン

6622
2025/05/02
時価
1645億円
PER 予
13.01倍
2010年以降
6.19-41.19倍
(2010-2024年)
PBR
1.11倍
2010年以降
0.52-1.92倍
(2010-2024年)
配当 予
2.53%
ROE 予
8.57%
ROA 予
4.19%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
6,420
始値
6,420
高値
6,570
安値
6,300
終値 +1.71%
6,530
出来高 +30.94%
100,300

乖離率

株価(5日)
移動平均値
+3.32%
6,320
株価(25日)
移動平均値
+10.25%
5,923
出来高(5日)
移動平均値
+34.63%
74,500

2024/12/03~2025/05/02

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
2025
05/026,4206,5706,3006,530+1.71%100,3001645億7749万+10.25%13.011.11
05/016,2606,4206,2606,420+1.9%76,6001618億512万+8.17%12.791.1
04/306,2506,3306,2306,300+1.45%81,3001587億8073万+5.76%12.551.08
04/286,2106,3206,1806,210+1.14%51,0001565億1243万+3.83%12.371.06
04/256,0706,2306,0406,140+1.66%63,3001547億4820万+2.16%12.231.05
04/245,9606,1205,9606,040+2.03%80,6001522億2787万0%12.031.03
04/235,9405,9605,8805,920+1.89%60,7001492億348万-2.55%11.791.01
04/225,8105,9005,7605,810-0.68%58,9001464億3112万-5%11.570.99
04/215,8805,9405,8105,850-0.68%68,6001474億3925万-5.08%11.651
04/185,8105,9105,8105,890+2.08%76,2001484億4738万-5%11.731.01
04/175,7405,7905,6805,770+1.94%52,2001454億2298万-7.41%11.490.99
04/165,7705,7705,6205,660-1.74%54,2001426億5062万-9.73%11.270.97
04/155,7805,8205,7605,760+0.17%36,9001451億7095万-8.66%11.470.98
04/145,8005,8405,7005,750+1.41%51,9001449億1892万-9.35%11.450.98
04/115,4205,7005,3205,670-1.56%91,4001429億265万-11.13%11.290.97
04/105,8805,8805,6505,760+11.2%171,1001451億7095万-10.38%11.470.98
04/095,3205,3205,0605,180-5.13%121,8001305億5304万-19.86%10.320.88
04/085,3005,5205,3005,460+9.2%103,6001376億996万-16.3%10.880.93
04/075,0505,2304,9805,000-9.91%206,2001260億1645万-24.02%9.960.85
04/045,7305,7505,3905,550-7.04%237,2001398億7826万-16.62%11.060.95
04/035,8906,0005,8705,970-5.09%179,3001504億6364万-11.19%11.891.02
04/026,3006,3006,1906,290+0.48%83,9001585億2870万-7.09%12.531.07
04/016,3406,3906,2606,260-1.11%68,6001577億7260万-8%12.471.07
03/316,3006,3706,2306,330-3.51%124,7001595億3683万-7.46%12.611.08
03/286,6806,7006,4806,560-3.81%128,3001653億3358万-4.62%13.071.12
03/276,8206,8906,7106,820-2.15%77,0001718億8644万-1.37%13.591.16
03/266,9806,9806,8906,970+0.87%40,2001756億6693万+0.49%13.881.19
03/257,0007,0006,8906,910-0.14%50,1001741億5474万-0.65%13.761.18
03/246,8906,9506,8106,920+0.44%60,0001744億677万-0.9%13.781.18
03/216,8306,9206,8206,890-0.58%67,9001736億5067万-1.68%13.721.18
03/196,8906,9806,8706,9300%47,2001746億5880万-1.51%13.81.18
03/186,9907,0106,9206,930-0.86%74,7001746億5880万-1.9%13.81.18
03/176,8707,0706,8506,990+2.95%84,7001761億7100万-1.49%13.921.19
03/146,6606,8206,6606,790+1.8%74,0001711億3034万-4.82%13.531.16
03/136,8406,9006,6206,670-1.04%107,7001681億595万-7.12%13.291.14
03/126,6206,8206,5706,740+3.06%172,2001698億7018万-6.39%13.431.15
03/116,5006,5706,3306,540-2.39%154,8001648億2952万-9.33%13.031.12
03/106,7206,8306,6706,700+0.6%152,8001688億6204万-7.41%13.351.14
03/076,6006,6706,5506,660-2.77%125,9001678億5391万-8.11%13.271.14
03/066,7506,9506,6906,850+2.24%142,2001726億4254万-5.65%13.651.17
03/056,6406,7406,6206,700+0.9%142,4001688億6204万-7.73%13.351.14
03/046,7406,8006,5506,640-3.91%154,2001673億4985万-8.8%13.231.13
03/036,9506,9706,8206,910+0.29%100,4001741億5474万-5.6%13.761.18
02/287,0507,1406,8406,890-4.04%112,8001736億5067万-6.31%13.721.18
02/277,1807,2307,1107,180+0.14%77,1001838億3162万-2.83%14.31.23
02/267,0507,1707,0107,170+0.42%83,5001835億7559万-3.2%14.281.22
02/257,0607,2507,0307,140-0.56%74,5001828億749万-3.88%14.221.22
02/217,1807,2407,1407,180-1.24%89,7001838億3162万-3.55%14.31.23
02/207,4507,4907,2707,270-2.81%96,0001861億3592万-2.51%14.481.24
02/197,3107,4907,2907,480+1.91%104,8001915億1261万+0.27%14.91.28
02/187,4507,4807,3207,340-1.48%129,0001879億2815万-1.61%14.621.25
02/177,5607,5907,4107,450-2.23%82,4001907億4451万-0.37%14.841.27
02/147,5007,6807,4807,620+1.06%95,4001950億9707万+1.64%15.181.3
02/137,6107,6607,5107,540-0.66%121,6001930億4881万+0.32%15.021.29
02/127,6207,6707,5307,590-0.52%110,7001943億2897万+0.7%15.121.3
02/107,6507,7307,5407,630-1.17%141,5001953億5311万+1.06%15.21.3
02/077,9407,9407,7007,720-3.02%212,9001976億5740万+2.01%15.381.32
02/068,0008,0207,8007,960+0.13%253,6002038億219万+4.97%15.861.36
02/057,7608,1207,6207,950+11.03%492,1002035億4616万+4.8%15.841.36
02/047,1307,2207,0407,160+1.56%206,6001833億1956万-5.64%14.261.22
02/037,0707,1206,9507,050-1.12%187,0001805億320万-7.43%14.041.2
01/317,0107,1706,9907,130+2.15%159,1001825億5146万-6.76%14.21.22
01/306,9507,0106,9006,9800%109,5001787億1097万-8.91%13.91.19
01/296,9907,0306,8806,980+1.75%169,0001787億1097万-9.21%13.91.19
01/286,9506,9906,7506,860-4.85%387,8001756億3857万-11.07%13.671.17
01/277,6107,6107,1707,210-5.26%168,0001845億9972万-6.82%14.361.23
01/247,7707,8007,6107,610-2.06%110,0001948億4104万-1.77%15.161.3
01/237,8907,9007,7307,770+0.26%80,7001989億3757万+0.44%15.481.33
01/227,7107,8107,6907,750+1.57%95,1001984億2550万+0.34%15.441.32
01/217,6807,6807,5507,630-0.78%63,8001953億5311万-1.02%15.21.3
01/207,5507,7407,5507,690+1.85%105,3001968億8930万-0.09%15.321.31
01/177,5007,5807,4207,550+0.67%93,5001933億484万-1.72%15.041.29
01/167,5007,5607,4507,500+1.9%114,5001920億2468万-2.01%14.941.28
01/157,4607,4807,3307,360-1.6%119,3001884億4022万-3.63%14.661.26
01/147,7807,8007,4507,480-3.86%101,7001915億1261万-1.9%14.91.28
01/107,7907,8907,7307,780-1.77%108,7001991億9360万+2.21%15.51.33
01/097,9908,0507,8607,920-2.34%77,1002027億7806万+4.44%15.781.35
01/087,9808,2507,9808,110+0.75%146,4002076億4269万+7.45%16.161.38
01/077,9708,0807,8708,050+1.77%126,6002061億649万+7.3%16.041.37
01/068,1308,1507,9107,910-2.22%94,1002025億2203万+6.12%15.761.35
2024
12/308,1008,1508,0008,090-0.12%137,8002071億3062万+9.09%16.121.4
12/278,1408,2208,0308,100+1%119,2002073億8665万+9.82%16.141.41
12/268,0108,0207,9308,020+0.12%84,8002053億3839万+9.32%15.981.39
12/257,9408,0107,8808,010+1.78%99,7002050億8236万+9.85%15.961.39
12/247,9407,9407,7707,870+0.77%122,9002014億9790万+8.43%15.681.37
12/237,6507,8407,6007,810+3.72%114,9001999億6170万+8.13%15.561.36
12/207,7107,7807,5307,530-1.18%159,2001927億9278万+4.79%151.31
12/197,4807,6807,4707,620-0.13%116,4001950億9707万+6.44%15.181.32
12/187,4507,7207,4407,630+2.42%126,6001953億5311万+7.03%15.21.32
12/177,4507,5407,4107,450+0.27%104,2001907億4451万+4.86%14.841.29
12/167,3507,5007,3407,430+1.36%116,7001902億3245万+4.8%14.81.29
12/137,3707,5007,3007,330-1.87%106,1001876億7212万+3.5%14.61.27
12/127,5007,5507,3507,470+1.08%185,3001912億5658万+5.52%14.881.3
12/117,4007,4807,2007,390+0.96%218,1001892億832万+4.51%14.721.28
12/107,4007,4207,2107,320+0.14%147,9001874億1609万+3.93%14.581.27
12/097,1007,4107,0207,310+6.4%280,4001871億6005万+4.35%14.561.27
12/067,0507,0806,7606,870-2.83%120,4001758億9460万-1.34%13.691.19
12/057,1907,1907,0607,070+0.14%67,5001810億1526万+1.79%14.081.23
12/047,1407,2407,0507,060-1.4%75,1001807億5923万+1.99%14.061.23
12/037,1207,2707,1207,160+1.56%88,2001833億1956万+3.92%14.261.24

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
4,365
873
10/11
1,425
285
3/17
566,200
2,831,000
8/6
--+14%
10/11
-26.3%
1/22
2009年
3月期
2,560
512
6/2
825
165
10/28
654,400
3,272,000
7/29
--+25.94%
12/11
-39.89%
10/27
2010年
3月期
2,255
451
3/31
1,205
241
4/1
521,800
2,609,000
4/27
611億1792万-+23.93%
1/4
-16.64%
7/13
2011年
3月期
2,275
455
4/5
1,120
224
3/15
490,200
2,451,000
6/10
616億5998万303億5568万+12.5%
6/14
-27.73%
3/15
2012年
3月期
1,820
364
1/23
1,215
243
8/25
1,323,400
6,617,000
1/23
493億2798万329億3049万+16.08%
1/23
-12.7%
8/25
2013年
3月期
1,625
325
1/31
945
189
10/3
561,600
2,808,000
3/11
440億4284万256億1260万+18.57%
5/7
-12.95%
4/2
2014年
3月期
2,745
549
1/17
1,200
240
4/2
749,400
3,747,000
5/8
743億9853万325億2394万+39.63%
5/20
-14.97%
2/6
2015年
3月期
3,125
625
2/25
1,690
338
10/17
810,400
4,052,000
11/10
846億9778万458億456万+24.38%
11/13
-16.34%
10/17
2016年
3月期
3,595
719
6/9
2,115
423
2/12
601,200
3,006,000
12/18
974億3633万573億2346万+14.01%
1/6
-26.8%
2/12
2017年
3月期
3,910
782
3/2
2,125
425
6/28
365,200
1,826,000
2/6
1059億7386万575億9449万+15.75%
11/16
-12.77%
6/16
2018年
3月期
5,870
1,174
11/9
3,255
651
4/17
888,800
4,444,000
2/6
1590億9631万882億2121万+13.81%
5/16
-22.53%
2/14
2019年
3月期
4,370
874
5/10
2,039
12/25
823,200
4,116,000
8/3
1184億4138万552億6361万+14.94%
2/7
-18.57%
12/25
2020年
3月期
3,815
11/11
2,163
3/13
364,900
5/13
1033億9905万586億2441万+11.99%
3/27
-24.75%
3/13
2021年
3月期
5,210
1/15
2,626
4/6

4/2
286,400
5/13
1412億814万711億7324万+21.01%
5/13
-8.5%
2/24
2022年
3月期
5,250
9/17
3,845
3/8
270,600
3/22
1422億9227万1042億1215万+8.02%
9/14
-12.5%
4/12
2023年
3月期
4,605
6/8
3,530
4/27
323,000
10/28
1248億1065万956億7461万+14.35%
6/7
-8.69%
10/13
2024年
3月期
9,680
3/25
4,170
4/6
453,700
3/15
2478億3985万1130億2072万+20.17%
3/6
-11.63%
8/3
最新6,530
2025/5/2
100,3001645億7749万+10.25%
5,923

年間値上がり率

1984/12/28 vs 1983/12/28
40%(1.4倍)
1985/12/28 vs 1984/12/28
28%(1.28倍)
1986/12/27 vs 1985/12/28
-1%(0.99倍)
1987/12/28 vs 1986/12/27
16%(1.16倍)
1988/12/28 vs 1987/12/28
24%(1.24倍)
1989/12/29 vs 1988/12/28
55%(1.55倍)
1990/12/28 vs 1989/12/29
-24%(0.76倍)
1991/12/30 vs 1990/12/28
16%(1.16倍)
1992/12/30 vs 1991/12/30
-49%(0.51倍)
1993/12/30 vs 1992/12/30
2%(1.02倍)
1994/12/30 vs 1993/12/30
4%(1.04倍)
1995/12/29 vs 1994/12/30
0%(1倍)
1996/12/30 vs 1995/12/29
-20%(0.8倍)
1997/12/30 vs 1996/12/30
-50%(0.5倍)
1998/12/30 vs 1997/12/30
-8%(0.92倍)
1999/12/30 vs 1998/12/30
-3%(0.97倍)
2000/12/29 vs 1999/12/30
-8%(0.92倍)
2001/12/28 vs 2000/12/29
-27%(0.73倍)
2002/12/30 vs 2001/12/28
-19%(0.81倍)
2003/12/30 vs 2002/12/30
72%(1.72倍)
2004/12/30 vs 2003/12/30
28%(1.28倍)
2005/12/30 vs 2004/12/30
150%(2.5倍)
2006/12/29 vs 2005/12/30
8%(1.08倍)
2007/12/28 vs 2006/12/29
3%(1.03倍)
2008/12/30 vs 2007/12/28
-43%(0.57倍)
2009/12/30 vs 2008/12/30
-4%(0.96倍)
2010/12/30 vs 2009/12/30
19%(1.19倍)
2011/12/30 vs 2010/12/30
-32%(0.68倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
93%(1.93倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
-6%(0.94倍)
2016/12/30 vs 2015/12/30
26%(1.26倍)
2017/12/29 vs 2016/12/30
48%(1.48倍)
2018/12/28 vs 2017/12/29
-59%(0.41倍)
2019/12/30 vs 2018/12/28
64%(1.64倍)
2020/12/30 vs 2019/12/30
39%(1.39倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/30 vs 2021/12/30
-19%(0.81倍)
2023/12/29 vs 2022/12/30
67%(1.67倍)
2024/12/30 vs 2023/12/29
25%(1.25倍)
2025/05/02 vs 2024/12/30
-19%(0.81倍)
過去安値
425円(2002/11/18)
1436%(15.36倍)
6,530円(5/2)