6628 オンキヨーホームエンターテイメント

6628
2021/04/30
時価
30億円
PER
-倍
2011年以降
赤字-554.14倍
(2011-2020年)
PBR
-0.96倍
2011年以降
赤字-15.12倍
(2011-2020年)
配当
0%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

4/30

前日 (4/28)
4
始値
5
高値
9
安値
4
終値 +100%
8
出来高 +999.99%
97,187,300

乖離率

株価(5日)
移動平均値
+60%
5
株価(25日)
移動平均値
+14.29%
7
出来高(5日)
移動平均値
+346.82%
21,750,920

2020/12/04~2021/04/30

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
2021
04/305948+100%97,187,30030億6214万+14.29%--
04/2845440%3,525,50015億3107万-42.86%--
04/2755440%2,222,70015億3107万-50%--
04/264544-20%3,321,00015億3107万-50%--
04/2345450%2,498,10019億1384万-44.44%--
04/225545+25%2,587,10019億1384万-44.44%--
04/215544-20%4,217,10015億3107万-60%--
04/204545+25%2,936,90019億1384万-50%--
04/1945440%3,714,30015億3107万-63.64%--
04/1645440%5,617,80015億3107万-63.64%--
04/155544-20%5,591,70015億3107万-66.67%--
04/1456450%259,408,40019億1384万-58.33%--
04/1356550%13,221,40019億1384万-58.33%--
04/1266550%9,351,20019億1384万-61.54%--
04/095655-16.67%11,597,60019億1384万-61.54%--
04/0867560%64,743,30022億9660万-57.14%--
04/0767560%208,259,90022億9660万-57.14%--
04/066756+20%105,466,50022億9660万-60%--
04/055755-16.67%51,127,60019億1384万-66.67%--
04/027756-14.29%127,267,20022億9660万-60%--
04/016857-68.18%281,835,40026億7937万-56.25%--
03/3122241922+29.41%100,355,70084億2090万+29.41%--
03/3017201617+6.25%53,509,00065億706万+6.25%--
03/29161716160%5,145,80061億2429万0%--
03/2616171516+6.67%9,463,60061億2429万0%--
03/25161615150%3,787,00057億4152万-6.25%--
03/2416161515-6.25%3,018,60057億4152万-6.25%--
03/23161715160%19,278,30061億2429万0%--
03/2216171616-5.88%3,903,50061億2429万+6.67%--
03/19161715170%10,682,50028億5206万+13.33%--
03/1817171617+6.25%3,113,30028億5206万+13.33%--
03/1717171516-5.88%15,891,00026億8429万+6.67%--
03/1618191617+13.33%59,166,10028億5206万+13.33%--
03/15161615150%4,600,90025億1652万0%--
03/1216171515-6.25%4,256,20025億1652万0%--
03/1115171516+6.67%12,820,90026億8429万+6.67%--
03/10151614150%21,177,30025億1652万0%--
03/0916161515-6.25%5,358,50025億1652万0%--
03/08171715160%11,596,00026億8429万+6.67%--
03/05161715160%9,708,10026億8429万+6.67%--
03/0417191516-15.79%43,311,60026億8429万+6.67%--
03/0315191519+26.67%51,244,70031億8759万+26.67%--
03/0215161415-6.25%19,394,40025億1652万0%--
03/0120211416-15.79%79,010,70026億8429万+6.67%--
02/2622231819-9.52%51,677,50031億8759万+26.67%--
02/2525301821+16.67%189,417,40035億2313万+40%--
02/2413181218+50%118,366,00030億1982万+20%--
02/2211121012+20%32,341,80020億1321万-20%--
02/1913131010-16.67%23,447,70014億2768万-33.33%--
02/1813131212-7.69%10,192,00017億1321万-25%--
02/1711131113+18.18%18,325,70018億5598万-18.75%--
02/1612121111-8.33%9,471,30015億7045万-31.25%--
02/1513131212-14.29%13,484,90017億1321万-25%--
02/12141413140%8,351,50019億9875万-12.5%--
02/10141413140%13,624,10019億9875万-12.5%--
02/09141513140%10,547,80019億9875万-12.5%--
02/08141513140%7,135,90019億9875万-12.5%--
02/0515151314-6.67%14,043,30019億9875万-12.5%--
02/04151514150%1,561,80021億4152万-6.25%--
02/0316161315-6.25%21,444,80021億4152万-6.25%--
02/02161715160%5,148,60022億8429万-5.88%--
02/01161715160%10,281,20022億8429万-5.88%--
01/2918201616-11.11%15,413,60022億8429万-5.88%--
01/2818181718+5.88%1,796,20025億6982万+5.88%--
01/2718181717-5.56%472,10024億2706万0%--
01/2618181718+5.88%299,20025億6982万+5.88%--
01/2517181717-5.56%651,10024億2706万0%--
01/22171817180%430,80025億6982万+5.88%--
01/2118181718+5.88%263,40025億6982万+5.88%--
01/20181817170%340,60024億2706万0%--
01/1918181717-5.56%403,10024億2706万0%--
01/1817181718+5.88%344,60025億6982万+5.88%--
01/15171816170%3,450,70024億2706万0%--
01/14171716170%736,60024億2706万0%--
01/1317171617+6.25%766,80024億2706万0%--
01/12171716160%561,80022億8429万-5.88%--
01/0816171616-5.88%457,30022億8429万-5.88%--
01/0716171617+6.25%5,513,10024億2706万0%--
01/0616161516+6.67%699,10022億8429万-5.88%--
01/05151615150%267,40021億4152万-11.76%--
01/04151615150%461,90021億4152万-16.67%--
2020
12/30151615150%1,074,50021億4152万-16.67%--
12/29151615150%1,530,80021億4152万-16.67%--
12/2817171515-6.25%4,325,90021億4152万-16.67%--
12/25171716160%1,613,80022億8429万-11.11%--
12/2417171616-5.88%1,933,00022億8429万-11.11%--
12/23171716170%1,620,80024億2706万-5.56%--
12/22171817170%1,874,40024億2706万-5.56%--
12/2117171617-5.56%4,314,20024億2706万-5.56%--
12/1818181718+5.88%848,50025億6982万0%--
12/1718191717-10.53%3,459,10024億2706万-5.56%--
12/16191918190%477,10027億1259万0%--
12/1519201819-5%2,421,80027億1259万0%--
12/14202019200%831,00028億5536万+5.26%--
12/1119201920+5.26%521,70028億5536万+5.26%--
12/10192019190%3,084,80027億1259万0%--
12/0918191819+5.56%407,10027億1259万0%--
12/08191918180%469,20025億6982万-5.26%--
12/07181918180%1,942,50025億6982万-5.26%--
12/04181918180%510,10025億6982万-5.26%--

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
2011年
3月期
865
173
11/16
385
77
3/16

77
3/15
758,000
3,790,000
11/15
--+48.21%
11/16
-38.34%
3/15
2012年
3月期
875
175
1/5
340
68
11/18
2,549,280
12,746,400
1/5
83億7007万32億5237万+49.23%
11/22
-14.05%
12/27
2013年
3月期
680
136
2/7
440
88
10/16

88
10/15

他8件
763,660
3,818,300
12/3
65億474万42億895万+30.06%
12/3
-18.5%
5/18
2014年
3月期
1,040
208
3/5
475
95
6/27

95
6/7
10,636,100
53,180,500
3/5
128億7585万45億4375万+64.23%
12/9
-28.37%
2/4
2015年
3月期
1,215
243
2/3
555
111
5/19
3,699,740
18,498,700
2/3
151億6015万69億2500万+35.32%
2/2
-13.62%
10/14
2016年
3月期
850
170
4/1
490
98
2/12
1,538,020
7,690,100
4/1
124億4797万79億6778万+17.78%
12/29
-21.48%
8/25
2017年
3月期
870
174
2/20
450
90
6/24
5,988,220
29,941,100
2/20
141億4688万73億1735万+34.11%
2/21
-17.27%
6/24
2018年
3月期
1,620
324
6/26
505
101
3/26
21,002,380
105,011,900
6/23
280億6283万105億5956万+100.28%
6/23
-21.98%
2/14
2019年
3月期
870
174
4/11
240
48
3/29

48
12/25
9,849,980
49,249,900
9/4
181億9173万53億5440万+10.29%
9/4
-27.51%
12/25
2020年
3月期
455
91
7/4
45
9
3/31

9
3/30

他6件
20,290,040
101,450,200
6/26
124億377万24億395万+61.94%
6/26
-42.53%
3/11
最新8
2021/4/30
97,187,30030億6214万+14.29%
7

年間値上がり率

2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
8%(1.08倍)
2013/12/30 vs 2012/12/28
25%(1.25倍)
2014/12/30 vs 2013/12/30
11%(1.11倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
-29%(0.71倍)
2017/12/29 vs 2016/12/30
43%(1.43倍)
2018/12/28 vs 2017/12/29
-64%(0.36倍)
2019/12/30 vs 2018/12/28
-46%(0.54倍)
2020/12/30 vs 2019/12/30
-90%(0.1倍)
2021/04/30 vs 2020/12/30
-47%(0.53倍)