6663 太洋テクノレックス

6663
2024/09/17
時価
15億円
PER 予
71.29倍
2010年以降
赤字-1342.39倍
(2010-2023年)
PBR
0.62倍
2010年以降
0.22-2.82倍
(2010-2023年)
配当 予
1.15%
ROE 予
0.87%
ROA 予
0.44%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
262
始値
261
高値
263
安値
261
終値 -0.38%
261
出来高 -82.98%
800

乖離率

株価(5日)
移動平均値
-0.76%
263
株価(25日)
移動平均値
-4.4%
273
出来高(5日)
移動平均値
-89.56%
7,660

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
09/18261263261261-0.38%80015億6401万-4.4%71.020.62
09/17266267260262-1.5%4,70015億7000万-4.03%71.290.62
09/13259267258266+0.38%9,90015億9397万-2.56%72.380.63
09/12264270264265+0.76%11,10015億8798万-2.57%72.110.63
09/11271272258263-3.31%11,80015億7600万-3.31%71.560.62
09/10277277272272-1.09%80016億2993万+0.37%74.010.64
09/09273280269275-1.79%16,40016億4791万+2.23%74.830.65
09/06275282274280+1.08%2,40016億7787万+4.09%76.190.66
09/05276283274277+0.36%6,50016億5989万+2.97%75.370.66
09/04284284276276-3.16%6,70016億5390万+2.22%75.10.65
09/03290290284285-0.35%16,00017億783万+5.17%77.550.68
09/02289289285286-0.35%3,00017億1382万+4.76%77.820.68
08/302822872802870%19,10017億1981万+4.74%78.090.68
08/29290305272287+1.06%76,70017億1981万+4.36%78.090.68
08/28280290273284+1.43%6,70017億184万+2.9%77.280.67
08/27279280277280+0.36%3,50016億7787万+1.08%76.190.66
08/26271284268279+2.57%19,70016億7187万0%75.920.66
08/23263275260272+2.64%11,30016億2993万-2.86%74.010.64
08/22268268265265-1.12%3,50015億8798万-6.03%72.110.63
08/21267268263268+0.37%1,90016億596万-5.63%72.920.64
08/20261268259267+2.3%11,70015億9997万-6.64%72.650.63
08/19268268259261-2.61%11,90015億6401万-9.38%71.020.62
08/16270270265268+1.13%7,80016億596万-7.9%72.920.64
08/15268268262265+1.15%13,20015億8798万-9.56%72.110.63
08/14267267258262-0.38%7,20015億7000万-11.19%71.290.62
08/13266266261263-0.38%15,50015億7600万-11.45%71.560.62
08/09264270255264+1.15%10,70015億8199万-11.71%71.830.63
08/08240261240261+7.85%8,80015億6401万-13.58%71.020.62
08/07244248228242+1.68%26,40014億5016万-20.39%65.850.57
08/06237255237238+4.85%16,60014億2619万-22.48%64.760.56
08/05272272227227-18.93%71,30013億6027万-27.01%61.770.54
08/02294296278280-3.45%37,90016億7787万-11.11%76.190.66
08/01300300287290-3.33%31,80017億3779万-8.23%78.910.69
07/31300304297300-0.66%18,00017億9772万-5.36%81.630.71
07/30311311300302-5.03%61,70018億970万-5.03%82.170.72
07/29313318313318+1.6%8,40019億558万-0.31%86.530.75
07/263123143093130%4,80018億7562万-1.57%85.170.74
07/25312313308313-0.63%17,20018億7562万-1.57%85.170.74
07/24316316313315-0.94%4,10018億8760万-0.94%85.710.75
07/233203203163180%6,40019億558万0%86.530.75
07/22319319315318+0.95%2,90019億558万+0.32%86.530.75
07/19318318311315-1.25%12,60018億8760万-0.63%85.710.75
07/183173193173190%3,60019億1157万+0.63%86.80.76
07/17322322318319-0.31%6,20019億1157万+0.63%86.80.76
07/16321321318320-0.31%16,20019億1756万+1.27%87.070.76
07/12316321315321+1.58%6,50019億2356万+1.58%87.340.76
07/11317317313316-0.32%5,70018億9359万+0.32%85.980.75
07/10320320315317-1.25%6,10018億9959万+0.63%86.260.75
07/09319322315321+0.31%9,60019億2356万+2.23%87.340.76
07/08321324320320+0.31%9,80019億1756万+1.91%87.070.76
07/05318319316319+0.63%2,80019億1157万+1.92%86.80.76
07/04318319315317-0.63%6,60018億9959万+1.28%86.260.75
07/03325325317319-1.24%10,50019億1157万+2.24%86.80.76
07/02331331317323-2.12%24,10019億3554万+3.53%87.890.77
07/01326330322330+1.54%15,30019億7749万+6.11%89.790.78
06/28321325321325+1.88%7,30019億4753万+4.84%88.430.77
06/273183193183190%4,50019億1157万+2.9%86.80.76
06/26317320316319+0.31%8,00019億1157万+3.24%86.80.76
06/25316319315318+1.92%32,60019億558万+2.91%86.530.75
06/24312316312312+0.32%21,70018億6962万+1.3%84.890.74
06/21310312309311+0.65%2,90018億6363万+0.97%84.620.74
06/203103113093090%44,00018億5165万+0.32%84.080.73
06/193103103083090%3,40018億5165万+0.32%84.080.73
06/183093103093090%5,30018億5165万+0.32%84.080.73
06/17310311309309-0.32%4,20018億5165万+0.32%84.080.73
06/143113123103100%4,50018億5764万+0.32%84.350.73
06/13312312310310-0.32%3,40018億5764万0%84.350.73
06/12308312308311+0.97%3,50018億6363万+0.32%84.620.74
06/11308308307308+0.33%2,90018億4565万-0.96%83.810.73
06/10306307305307+0.66%2,20018億3966万-1.6%83.530.73
06/07307308305305-0.65%4,20018億2768万-2.56%82.990.72
06/063093093073070%1,10018億3966万-2.23%83.530.73
06/05310311307307-0.97%3,70018億3966万-2.54%83.530.73
06/04307310307310+0.65%4,40018億5764万-1.9%84.350.73
06/03307308305308+0.33%8,10018億4565万-2.84%83.810.73
05/313063073043070%6,00018億3966万-3.46%83.530.73
05/303063073053070%5,90018億3966万-3.76%83.530.73
05/29308308307307-0.32%1,80018億3966万-3.76%83.530.73
05/28307308306308+0.65%1,80018億4565万-3.75%83.810.73
05/273063073053060%9,20018億3367万-4.67%83.260.73
05/24307307306306-0.33%7,40018億3367万-4.97%83.260.73
05/23307308306307-0.97%22,40018億3966万-4.95%83.530.73
05/22308310308310+0.32%5,20018億5764万-4.32%84.350.73
05/21310311309309-0.32%2,70018億5165万-4.92%84.080.73
05/20309312309310+0.32%7,10018億5764万-4.91%84.350.73
05/17308311308309-0.64%11,10018億5165万-5.5%84.080.73
05/16312312308311+0.97%24,10018億6363万-5.47%84.620.74
05/15318318308308-1.91%245,30018億4565万-6.67%83.810.73
05/14316319313314-2.18%63,70018億8161万-5.42%85.440.74
05/13325325321321-2.13%9,60019億2356万-3.6%87.340.76
05/10325329321328+0.92%3,40019億6550万-1.8%89.250.78
05/09325329323325+0.31%6,00019億4753万-2.99%88.430.77
05/08327331321324-4.42%24,70019億4153万-3.57%88.160.77
05/07338339336339+1.19%1,30020億3142万+0.59%92.240.8
05/02333339332335+0.6%3,40020億745万-0.89%91.150.79
05/01338338331333-0.89%6,10019億9546万-1.77%90.610.79
04/30336340335336+0.9%10,90020億1344万-1.18%91.430.8
04/26331337329333+0.91%5,20019億9546万-2.35%90.610.79
04/25334336330330+0.61%3,50019億7749万-3.51%89.790.78
04/24328332327328+0.61%6,60019億6550万-4.37%89.250.78

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
12月期
550
5/16
205
12/22

12/18
11,800
1/9
--+12.58%
5/16
-32.27%
10/10
2009年
12月期
280
6/15
157
2/25
32,900
6/19
--+26.93%
5/26
-12.34%
7/13
2010年
12月期
214
4/23
157
7/23

7/22
27,400
10/26
--+42.18%
2/1
-13.83%
5/24
2011年
12月期
293
2/1
130
3/17
289,000
2/1
17億1405万7億6050万+23.17%
12/9
-39.21%
3/15
2012年
12月期
230
3/13
165
11/19

11/16

他2件
10,400
10/17
13億4550万9億6525万+13.02%
2/7
-14.81%
10/15
2013年
12月期
250
5/14

5/13
176
1/4
18,600
5/14
14億6250万10億2960万+41.3%
1/14
-8.42%
8/12
2014年
12月期
320
7/29
191
1/7

1/6
1,149,000
10/31
18億7200万11億1735万+13.77%
7/30
-8%
2/18
2015年
12月期
1,538
3/20
223
1/7
2,341,500
3/17
89億9730万13億455万+178.66%
3/16
-28.74%
8/25
2016年
12月期
1,095
3/16

3/15
302
2/12
1,481,700
3/3
64億575万17億6670万+99.92%
3/3
-24.5%
6/24
2017年
12月期
1,235
3/10
490
1/18
3,890,400
3/10
72億2475万28億6650万+97.04%
3/9
-23.89%
4/12
2018年
12月期
1,017
2/26
509
12/21
850,700
4/13
59億4945万29億8884万+26.48%
2/26
-23.36%
3/23
2019年
12月期
758
1/8
434
8/16
280,700
7/11
44億5097万25億4844万+12.77%
1/17
-12.04%
3/26
2020年
12月期
662
2/3
303
3/13
1,483,400
8/6
38億8726万17億7921万+32.82%
4/6
-29.03%
2/28
2021年
12月期
698
7/26
388
1/5
1,712,300
6/24
41億2524万22億9311万+23.66%
4/19
-14.87%
8/17
2022年
12月期
488
9/28
362
12/1
1,408,900
10/7
29億438万21億5447万+17.68%
10/7
-8.29%
2/24
2023年
12月期
429
5/23
304
12/22
857,600
8/22
25億5323万18億928万+6.88%
9/6
-9.84%
12/25
最新261
2024/9/18
80015億6401万-4.4%
273

年間値上がり率

2005/12/30 vs 2004/12/30
-20%(0.8倍)
2006/12/29 vs 2005/12/30
-28%(0.72倍)
2007/12/28 vs 2006/12/29
-60%(0.4倍)
2008/12/30 vs 2007/12/28
-56%(0.44倍)
2009/12/30 vs 2008/12/30
-10%(0.9倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/30 vs 2010/12/30
5%(1.05倍)
2012/12/28 vs 2011/12/30
-5%(0.95倍)
2013/12/30 vs 2012/12/28
10%(1.1倍)
2014/12/30 vs 2013/12/30
22%(1.22倍)
2015/12/30 vs 2014/12/30
112%(2.12倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
39%(1.39倍)
2018/12/28 vs 2017/12/29
-16%(0.84倍)
2019/12/30 vs 2018/12/28
-1%(0.99倍)
2020/12/30 vs 2019/12/30
-31%(0.69倍)
2021/12/30 vs 2020/12/30
18%(1.18倍)
2022/12/30 vs 2021/12/30
-14%(0.86倍)
2023/12/29 vs 2022/12/30
-18%(0.82倍)
2024/09/18 vs 2023/12/29
-19%(0.81倍)
過去安値
130円(2011/03/17)
101%(2.01倍)
261円(9/18)