6651 日東工業

6651
2024/03/28
時価
1681億円
PER 予
20.21倍
2010年以降
赤字-29.04倍
(2010-2023年)
PBR
1.51倍
2010年以降
0.48-1.5倍
(2010-2023年)
配当 予
4.96%
ROE 予
7.46%
ROA 予
5.13%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
4,365
始値
4,175
高値
4,215
安値
4,145
終値 -4.81%
4,155
出来高 +32.29%
372,400

乖離率

株価(5日)
移動平均値
-4.7%
4,360
株価(25日)
移動平均値
-5.31%
4,388
出来高(5日)
移動平均値
+43.85%
258,880

2023/10/30~2024/03/28

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
03/284,1754,2154,1454,155-4.81%372,4001681億299万-5.31%20.211.51
03/274,3754,4104,3604,365-0.23%281,5001765億9917万-0.64%21.231.58
03/264,4304,4604,3754,375-1.35%255,8001770億375万-0.3%21.281.59
03/254,4504,4704,4154,435-0.78%180,2001794億3123万+1.21%21.571.61
03/224,4804,4854,4204,470+1.02%204,5001808億4726万+2.15%21.741.62
03/214,3704,4454,3654,425+1.61%200,9001790億2665万+1.33%21.521.6
03/194,3304,3554,3004,355+0.35%178,6001761億9459万-0.02%21.181.58
03/184,3154,3454,2904,340+1.28%124,9001755億8772万-0.23%21.11.57
03/154,2954,3104,2704,285-0.35%114,4001733億6253万-1.4%20.841.55
03/144,2704,3004,2604,300+0.7%139,2001739億6940万-1.04%20.911.56
03/134,3754,3954,2504,270-1.73%189,3001727億5566万-1.7%20.761.55
03/124,2754,3604,2504,345+0.35%193,7001757億9001万+0.16%21.131.58
03/114,3704,3804,2904,330-2.48%250,8001751億8314万+0.07%21.061.57
03/084,4104,4704,4054,440-0.11%188,9001796億3352万+2.9%21.591.61
03/074,5054,5104,4404,445-1%182,5001798億3581万+3.4%21.621.61
03/064,4404,5304,4154,490+0.79%211,3001816億5642万+4.91%21.831.63
03/054,5104,5104,4454,455-1.44%205,3001802億4039万+4.6%21.661.62
03/044,6204,6204,5154,520-1.53%201,5001828億7016万+6.68%21.981.64
03/014,6304,6454,5504,5900%230,6001857億222万+8.9%22.321.66
02/294,3904,6054,3754,590+4.08%319,2001857億222万+9.6%22.321.66
02/284,4004,4604,3904,410+0.57%165,9001784億1978万+5.96%21.451.6
02/274,3354,4204,3304,385+1.5%186,0001774億833万+5.94%21.321.59
02/264,3454,3504,3004,320-0.23%169,9001747億7856万+4.91%21.011.57
02/224,2954,3404,2954,330+1.05%151,4001751億8314万+5.66%21.061.57
02/214,2404,2854,2354,285+0.47%103,3001733億6253万+5.05%20.841.55
02/204,2604,2904,2504,265+0.35%110,9001725億5337万+5.02%20.741.55
02/194,2604,2704,2304,250+0.47%123,8001719億4650万+5.09%20.671.54
02/164,2304,2604,1904,230-0.82%249,6001711億3734万+5.09%20.571.53
02/154,2504,2904,2304,265+0.47%146,7001725億5337万+6.41%20.741.55
02/144,1704,2604,1554,245+1.92%169,3001717億4421万+6.42%20.641.54
02/134,2054,2304,1504,165-0.95%243,1001685億757万+4.94%20.251.51
02/094,2054,2404,1904,205-0.71%140,1001701億2589万+6.37%20.451.52
02/084,2704,2704,1854,235-0.82%197,3001713億3963万+7.68%20.591.54
02/074,2404,2754,1854,270+0.35%222,8001727億5566万+9.29%20.761.55
02/064,2454,3354,1954,255+3.28%516,2001721億4879万+9.69%20.691.54
02/054,1504,1854,1154,120+0.98%223,5001666億8696万+7.01%20.041.49
02/024,0504,0854,0254,080+0.99%132,0001650億6864万+6.67%19.841.48
02/014,0354,0554,0004,040+0.12%124,2001634億5032万+6.32%19.651.46
01/313,9504,0353,9454,035+1.77%152,1001632億4803万+6.8%19.621.46
01/303,9753,9853,9503,965+0.25%111,8001604億1597万+5.59%19.281.44
01/293,9203,9803,9203,955+1.02%127,6001600億1139万+5.89%19.231.43
01/263,9503,9703,9103,915-1.39%146,3001583億9307万+5.38%19.041.42
01/253,9053,9703,9003,970+1.4%117,3001606億1826万+7.41%19.311.44
01/243,9303,9353,9003,915-0.51%137,9001583億9307万+6.5%19.041.42
01/233,8903,9603,8903,935+2.21%289,4001592億223万+7.54%19.141.43
01/223,8603,8653,8203,850+0.13%115,4001557億6330万+5.71%18.721.4
01/193,8703,8703,8353,845+0.26%79,0001555億6101万+5.95%18.71.39
01/183,8253,8603,8203,8350%92,2001551億5643万+6.03%18.651.39
01/173,8453,8903,8353,8350%148,6001551億5643万+6.44%18.651.39
01/163,8503,8553,8253,835-0.39%103,3001551億5643万+6.79%18.651.39
01/153,7803,8553,7703,850+1.99%173,3001557億6330万+7.51%18.721.4
01/123,8153,8203,7553,775-0.79%188,7001527億2895万+5.86%18.361.37
01/113,8103,8353,7903,805+0.4%152,3001539億4269万+7%18.51.38
01/103,7653,8153,7653,790+0.93%231,8001533億3582万+6.85%18.431.37
01/093,7903,7903,7303,755+0.27%195,7001519億1979万+6.1%18.261.36
01/053,7353,7653,7103,745+0.94%210,1001515億1521万+6.09%18.211.36
01/043,6053,7103,5803,710+3.06%231,2001500億9918万+5.34%18.041.35
2023
12/293,5753,6153,5703,600+0.98%125,2001456億4880万+2.48%17.511.31
12/283,5353,5703,5303,565+0.85%119,6001442億3277万+1.65%17.341.29
12/273,5003,5353,5003,535+1.58%124,4001430億1903万+1%17.191.28
12/263,4653,5053,4653,480+0.43%85,2001407億9384万-0.43%16.921.26
12/253,5003,5053,4653,465-0.43%81,9001401億8697万-0.77%16.851.26
12/223,4853,4953,4703,480+0.58%58,5001407億9384万-0.32%16.921.26
12/213,4703,4953,4553,460-0.57%137,2001399億8468万-0.77%16.831.25
12/203,4803,5053,4653,480+0.72%94,2001407億9384万-0.17%16.921.26
12/193,4553,4753,4253,455+0.44%110,1001397億8239万-0.83%16.81.25
12/183,4503,4553,4003,440-0.86%137,3001391億7552万-1.23%16.731.25
12/153,4853,5203,4603,470-0.14%204,1001403億8926万-0.37%16.871.26
12/143,5203,5203,4753,475-0.86%113,1001405億9155万-0.14%16.91.26
12/133,5403,5403,4903,505-0.85%119,2001418億529万+0.78%17.041.27
12/123,5603,5703,5253,535-0.14%108,0001430億1903万+1.64%17.191.28
12/113,5353,5553,5103,540+1.58%113,3001432億2132万+1.75%17.211.28
12/083,5403,5453,4603,485-1.83%193,7001409億9613万+0.23%16.951.26
12/073,5303,5603,5153,550-0.42%159,8001436億2590万+2.07%17.261.29
12/063,5003,5653,5003,565+2.3%126,1001442億3277万+2.65%17.341.29
12/053,5203,5303,4853,485-1.41%184,5001409億9613万+0.49%16.951.26
12/043,6003,6003,5353,535-1.26%159,5001430億1903万+1.99%17.191.28
12/013,5903,6053,5603,580-0.28%151,0001448億3964万+3.47%17.411.3
11/303,5103,6053,5003,590+2.28%791,8001452億4422万+3.88%17.461.3
11/293,5453,5653,5103,510-1.13%397,9001420億758万+1.74%17.071.27
11/283,4853,5803,4653,550+1.87%528,9001436億2590万+3.02%17.261.29
11/273,4903,5153,4653,485+1.16%163,5001409億9613万+1.25%16.951.26
11/243,4253,4553,4053,445+1.32%228,4001393億7781万+0.15%16.751.25
11/223,3853,4153,3603,400-0.29%253,4001375億5720万-1.16%16.531.23
11/213,4153,4203,3553,410+0.29%282,4001379億6178万-0.96%16.581.24
11/203,4503,4553,3953,400-1.16%145,7001375億5720万-1.28%16.531.23
11/173,3953,4403,3903,440+1.33%142,2001391億7552万-0.26%16.731.25
11/163,4103,4203,3703,395-0.73%161,7001373億5491万-1.74%16.511.23
11/153,4553,4753,4153,420-0.29%179,9001383億6636万-1.18%16.631.24
11/143,4303,4503,4153,430-0.15%113,2001387億7094万-1.04%16.681.24
11/133,4553,4703,4303,435-0.15%111,9001389億7323万-0.98%16.71.25
11/103,4053,4453,3803,440+1.03%150,8001391億7552万-0.81%16.731.25
11/093,4153,4203,3553,405-0.58%276,0001377億5949万-1.7%16.561.23
11/083,5053,5453,4103,425-2.14%229,7001385億6865万-1.27%16.661.24
11/073,6503,7153,5003,500-1.55%316,9001416億300万+0.69%17.021.27
11/063,5603,5653,4753,555+2.01%229,9001438億2819万+2.18%17.291.29
11/023,5353,5603,4853,485-0.57%153,8001409億9613万-0.09%16.951.26
11/013,5003,5203,4803,505+2.19%149,2001418億529万+0.09%17.041.27
10/313,4453,4603,3903,430-0.44%185,7001387億7094万-2.39%16.681.24
10/303,4253,4703,4203,445+0.15%158,5001393億7781万-2.41%16.751.25

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
1,938
4/10
993
1/22
298,800
11/2
--+10.47%
2/5
-17.66%
8/17
2009年
3月期
1,277
4/2
560
10/10

10/9

他2件
353,200
5/15
--+32.28%
11/5
-34.15%
10/8
2010年
3月期
1,080
6/11
735
4/17
477,800
6/5
--+22.54%
6/11
-10.11%
7/13
2011年
3月期
1,115
5/11
637
3/15
245,500
1/6
490億6000万280億2800万+21.83%
11/8
-26.07%
3/15
2012年
3月期
1,100
3/30
780
5/16
194,400
3/30
484億343億2000万+15.19%
4/5
-8.59%
10/25
2013年
3月期
1,480
2/12
982
4/11
685,800
2/1
651億2000万432億800万+17.89%
2/12
-8.75%
9/3
2014年
3月期
2,240
3/26
1,252
4/2
488,300
5/16
963億2000万550億8800万+24.11%
5/22
-16.26%
8/9
2015年
3月期
2,500
12/8
1,774
10/17
610,200
12/11
1075億762億8200万+16.89%
12/5
-17.1%
10/17
2016年
3月期
2,933
5/27
1,680
2/12
740,700
5/15
1261億1900万722億4000万+22.31%
5/25
-17.4%
9/2
2017年
3月期
1,850
4/28
1,183
6/28
291,800
5/18
795億5000万508億6900万+10.43%
5/8
-16.28%
6/24
2018年
3月期
2,069
10/30

10/25
1,475
4/17
482,500
3/7
889億6700万634億2500万+13.59%
5/17
-9.27%
3/26
2019年
3月期
2,309
3/4
1,614
12/26
650,100
5/15
992億8700万694億200万+22.29%
5/15
-12.81%
12/25
2020年
3月期
2,634
12/10
1,459
3/17
246,800
10/30
1132億6200万627億3700万+10.8%
7/4
-22.21%
3/16
2021年
3月期
2,232
2/15
1,553
4/6
277,000
3/17
959億7600万667億7900万+11.59%
9/18
-7.51%
8/3
2022年
3月期
2,067
4/19
1,476
1/27
293,200
10/28
888億8100万634億6800万+5.58%
9/14
-8.81%
11/29
2023年
3月期
2,869
3/8
1,473
4/27
1,030,900
5/17
1160億7400万595億9463万+36.97%
5/20
-11.06%
11/9
最新4,155
2024/3/28
372,4001681億299万-5.31%
4,388

年間値上がり率

1991/12/30 vs 1990/12/27
-7%(0.93倍)
1992/12/29 vs 1991/12/30
-58%(0.42倍)
1993/12/30 vs 1992/12/29
-3%(0.97倍)
1994/12/30 vs 1993/12/30
43%(1.43倍)
1995/12/29 vs 1994/12/30
6%(1.06倍)
1996/12/30 vs 1995/12/29
59%(1.59倍)
1997/12/30 vs 1996/12/30
-39%(0.61倍)
1998/12/30 vs 1997/12/30
-22%(0.78倍)
1999/12/30 vs 1998/12/30
-39%(0.61倍)
2000/12/29 vs 1999/12/30
69%(1.69倍)
2001/12/28 vs 2000/12/29
-5%(0.95倍)
2002/12/30 vs 2001/12/28
-21%(0.79倍)
2003/12/30 vs 2002/12/30
27%(1.27倍)
2004/12/30 vs 2003/12/30
21%(1.21倍)
2005/12/30 vs 2004/12/30
104%(2.04倍)
2006/12/29 vs 2005/12/30
-4%(0.96倍)
2007/12/28 vs 2006/12/29
-38%(0.62倍)
2008/12/30 vs 2007/12/28
-33%(0.67倍)
2009/12/30 vs 2008/12/30
13%(1.13倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
-4%(0.96倍)
2012/12/28 vs 2011/12/30
32%(1.32倍)
2013/12/30 vs 2012/12/28
52%(1.52倍)
2014/12/30 vs 2013/12/30
32%(1.32倍)
2015/12/30 vs 2014/12/30
-10%(0.9倍)
2016/12/30 vs 2015/12/30
-25%(0.75倍)
2017/12/29 vs 2016/12/30
13%(1.13倍)
2018/12/28 vs 2017/12/29
-4%(0.96倍)
2019/12/30 vs 2018/12/28
46%(1.46倍)
2020/12/30 vs 2019/12/30
-20%(0.8倍)
2021/12/30 vs 2020/12/30
-22%(0.78倍)
2022/12/30 vs 2021/12/30
48%(1.48倍)
2023/12/29 vs 2022/12/30
53%(1.53倍)
2024/03/28 vs 2023/12/29
15%(1.15倍)
過去安値
485円(2000/01/04)
757%(8.57倍)
4,155円(3/28)