6622 ダイヘン

6622
2024/09/18
時価
1636億円
PER 予
12.94倍
2010年以降
6.19-41.19倍
(2010-2024年)
PBR
1.15倍
2010年以降
0.52-1.92倍
(2010-2024年)
配当 予
2.58%
ROE 予
8.86%
ROA 予
4.42%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
6,310
始値
6,410
高値
6,490
安値
6,320
終値 +1.27%
6,390
出来高 -17.45%
103,100

乖離率

株価(5日)
移動平均値
+0.57%
6,354
株価(25日)
移動平均値
+0.22%
6,376
出来高(5日)
移動平均値
-30.62%
148,600

2024/04/24~2024/09/18

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
09/186,4106,4906,3206,390+1.27%103,1001636億502万+0.22%12.941.15
09/176,3306,3406,1806,310-0.63%124,9001615億5676万-1.08%12.781.13
09/136,3806,4506,3406,350-1.4%96,3001625億8089万-0.38%12.861.14
09/126,5506,5506,4306,440+2.55%94,4001648億8519万+1.02%13.041.16
09/116,2506,5706,2206,280+1.95%324,3001607億8866万-1.61%12.721.13
09/106,1506,2306,0906,160+1.15%104,0001577億1627万-3.61%12.481.1
09/095,9006,0905,8606,090-0.16%145,9001559億2404万-4.31%12.331.09
09/066,2406,3206,0606,100-1.93%111,3001561億8007万-4.39%12.351.09
09/056,1806,4306,1706,220-0.8%145,4001592億5247万-3.22%12.61.12
09/046,4006,4606,2506,270-6%155,8001605億3263万-3.18%12.71.12
09/036,6506,7506,5706,670+1.37%122,8001707億7395万+2.33%13.511.2
09/026,7406,8506,5806,580-0.3%205,8001684億6965万+0.57%13.331.18
08/306,4006,6906,3906,600+4.27%264,1001689億8172万+0.58%13.371.18
08/296,3206,3606,2306,330+0.48%81,2001620億6883万-3.86%12.821.14
08/286,2106,3406,1806,300+0.48%99,9001613億73万-5.01%12.761.13
08/276,2106,3406,1706,270+0.97%91,1001605億3263万-6.19%12.71.12
08/266,2806,2906,1506,210-1.43%63,7001589億9643万-7.8%12.581.11
08/236,3606,4006,2706,300-2.02%66,6001613億73万-7.33%12.761.13
08/226,4806,5006,3606,430+0.63%70,3001646億2916万-6.21%13.021.15
08/216,4506,5506,3706,390-2.44%67,7001636億502万-7.74%12.941.15
08/206,5806,6106,4706,550+0.92%64,9001677億155万-6.59%13.271.17
08/196,7006,7806,4906,490-3.85%90,5001661億6535万-8.44%13.141.16
08/166,6406,7806,6106,750+5.97%178,7001728億2221万-5.87%13.671.21
08/156,5406,6006,3106,370-2.9%205,7001630億9296万-12%12.91.14
08/146,6306,6706,4806,560+1.55%117,3001679億5758万-10.37%13.291.18
08/136,3006,4706,2506,460+4.7%145,0001653億9725万-12.54%13.081.16
08/096,6906,7906,0706,170-3.44%190,5001579億7230万-17.28%12.51.11
08/086,5006,5606,2206,390-3.62%182,0001636億502万-15.26%12.941.15
08/076,4107,0906,4106,630+2.16%321,9001697億4981万-12.95%13.431.19
08/066,4906,4906,4906,490+18.21%88,9001661億6535万-15.53%13.141.16
08/056,0406,0705,4805,490-15.28%262,5001405億6206万-29.22%11.120.98
08/026,9707,0206,4806,480-10.87%153,5001659億932万-17.64%13.121.16
08/017,4007,4407,2107,270-2.28%116,1001861億3592万-8.47%14.721.3
07/317,1807,4607,1607,440+1.5%84,3001904億8848万-6.87%15.071.33
07/307,2607,3507,2007,330+0.55%89,0001876億7212万-8.63%14.841.31
07/297,2007,4007,1607,290+3.4%107,9001866億4799万-9.51%14.761.31
07/267,1207,2307,0507,050-1.4%126,2001805億320万-12.84%14.281.26
07/257,2707,2907,1207,150-5.17%145,8001830億6353万-12.12%14.481.28
07/247,5607,6807,5407,540-0.92%98,2001930億4881万-7.81%15.271.35
07/237,6307,7207,5807,610+1.06%104,4001948億4104万-7.24%15.411.36
07/227,7107,7607,5207,530-3.46%135,3001927億9278万-8.45%15.251.35
07/197,8807,9307,7507,800+0.91%166,9001997億566万-5.56%15.81.4
07/187,9308,0107,7207,730-5.73%218,2001979億1343万-6.69%15.651.39
07/178,6508,6608,2008,200-3.98%120,8002099億4698万-1.47%16.611.47
07/168,4308,6408,4108,540+1.3%103,5002186億5210万+2.34%17.31.53
07/128,3808,5008,2908,430-1.75%104,2002158億3574万+0.92%17.071.51
07/118,5908,6908,5708,580+1.54%125,2002196億7623万+2.71%17.381.54
07/108,2708,4808,2208,450+0.96%142,6002163億4780万+1.17%17.111.52
07/098,3008,4708,2908,370+1.7%96,6002142億9954万+0.26%16.951.5
07/088,2808,3608,1708,230-0.6%84,3002107億1508万-1.45%16.671.48
07/058,2508,3308,1108,280+0.73%124,7002119億9524万-0.96%16.771.49
07/048,3008,3208,1508,220-0.6%91,6002104億5905万-1.72%16.651.47
07/038,2108,2908,1308,270-0.36%134,9002117億3921万-1.11%16.751.48
07/028,2708,3008,2008,300-0.24%82,8002125億731万-0.9%16.811.49
07/018,3708,5908,2908,320+0.24%104,6002130億1938万-1%16.851.49
06/288,3508,3808,2408,300-0.6%87,0002125億731万-1.47%16.811.5
06/278,4208,5508,3208,350-0.71%130,2002137億8747万-1%16.911.5
06/268,3208,4808,2708,410+1.69%98,9002153億2367万-0.52%17.031.52
06/258,1708,3408,1108,270+1.22%97,9002117億3921万-2.08%16.751.49
06/248,0808,2208,0508,170+0.49%106,9002091億7888万-3.38%16.551.47
06/218,2008,2208,0708,130-1.09%152,0002081億5475万-4.2%16.461.47
06/208,0708,2208,0108,2200%116,5002104億5905万-3.58%16.651.48
06/198,1108,2808,1108,220+0.74%91,4002104億5905万-4.03%16.651.48
06/188,3008,3008,1108,160+0.12%188,8002089億2285万-5.13%16.531.47
06/178,2208,2808,0908,150-2.63%118,4002086億6682万-5.71%16.511.47
06/148,4308,5108,3108,370-0.71%166,5002142億9954万-3.57%16.951.51
06/138,7008,7608,4308,430-2.99%104,0002158億3574万-3.15%17.071.52
06/128,6608,7908,6508,690-0.91%78,1002224億9259万-0.84%17.61.57
06/118,6808,7808,6508,770+0.34%88,5002245億4086万-0.43%17.761.58
06/108,5208,7408,5208,740+3.55%118,9002237億7276万-1.24%17.71.57
06/078,5708,6308,4008,440-1.17%81,8002160億9177万-5.01%17.091.52
06/068,6408,7208,3608,540+2.4%275,4002186億5210万-4.37%17.31.54
06/058,3708,4408,1608,340-1.3%179,6002135億3144万-7.08%16.891.5
06/048,4708,5608,4008,450-0.24%120,6002163億4780万-6.34%17.111.52
06/038,4408,7308,3708,470+1.19%158,4002168億5987万-6.49%17.151.53
05/318,2108,4108,1608,370+2.07%348,3002142億9954万-8.02%16.951.51
05/308,1208,2808,0708,200-4.32%308,4002099億4698万-10.18%16.611.48
05/298,9308,9308,5208,570-4.88%214,6002194億2020万-6.55%17.361.54
05/288,9809,1408,9309,010+2.04%217,9002306億8565万-2.13%18.251.62
05/278,5908,8608,5908,830+3.27%112,4002260億7705万-4.44%17.881.59
05/248,7008,7408,5408,550-3.39%205,6002189億813万-7.92%17.321.54
05/238,3008,8708,1508,850+7.8%308,1002265億8912万-5.2%17.921.59
05/228,5108,5108,1808,210-3.53%383,1002102億301万-12.78%16.631.48
05/218,9109,0008,5108,510-4.81%271,6002178億8400万-10.5%17.231.53
05/209,0109,1308,8708,940-1.65%198,5002288億9342万-6.78%18.111.61
05/179,2009,3209,0309,090-1.52%101,0002327億3391万-5.65%18.411.64
05/169,2609,3409,1109,230+1.32%129,5002363億1837万-4.44%18.691.66
05/159,3209,5209,0009,110-1.3%168,1002332億4598万-5.7%18.451.64
05/149,1009,3609,0009,230+1.99%162,9002363億1837万-4.48%18.691.66
05/138,9309,1308,8109,050+0.67%216,0002317億978万-6.38%18.331.63
05/109,0009,4508,9408,990-9.47%552,8002301億7358万-7.05%18.211.62
05/099,71010,0009,6009,930+1.53%178,2002542億4067万+2.6%20.111.79
05/089,6009,8509,5509,780-0.31%143,3002504億18万+1.41%19.811.76
05/079,7509,8109,5709,810+1.98%118,6002511億6828万+1.92%19.871.77
05/029,6009,6609,4909,620+0.42%82,3002463億365万+0.12%19.481.73
05/019,5709,7009,5309,580-0.83%118,1002452億7952万-0.19%19.41.73
04/309,5209,7409,4409,660+1.47%179,8002473億2779万+0.72%19.561.74
04/269,4609,5909,3109,520+1.82%135,5002437億4333万-0.68%19.281.72
04/259,3809,5609,3109,350-1.68%121,0002393億9077万-2.46%18.941.68
04/249,2309,5409,2309,510+4.51%190,1002434億8729万-0.8%19.261.71

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6,390
2024/9/18
103,1001636億502万+0.22%
6,376

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)
2024/09/18 vs 2023/12/29
-1%(0.99倍)
過去安値
425円(2002/11/18)
1404%(15.04倍)
6,390円(9/18)