6677 エスケーエレクトロニクス

6677
2024/03/28
時価
403億円
PER 予
10.53倍
2010年以降
赤字-43.41倍
(2010-2023年)
PBR
1.22倍
2010年以降
0.17-2.22倍
(2010-2023年)
配当 予
4.7%
ROE 予
11.58%
ROA 予
8.8%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,445
始値
3,475
高値
3,590
安値
3,460
終値 +3.05%
3,550
出来高 +74.97%
131,400

乖離率

株価(5日)
移動平均値
+3.14%
3,442
株価(25日)
移動平均値
+7.09%
3,315
出来高(5日)
移動平均値
+61.82%
81,200

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
03/283,4753,5903,4603,550+3.05%131,400403億5782万+7.09%10.531.22
03/273,4303,4703,4103,445+0.73%75,100391億6413万+4.17%10.221.18
03/263,3953,4303,3903,420+0.88%50,500388億7992万+3.67%10.151.17
03/253,3953,4453,3853,390-0.44%59,600385億3887万+3.04%10.061.16
03/223,4553,4603,3703,405-0.73%89,400387億940万+3.81%10.11.17
03/213,3603,4553,3503,430+2.39%141,000389億9361万+4.76%10.181.18
03/193,3003,3903,3003,350+1.98%106,500380億8414万+1.67%9.941.15
03/183,2303,3003,2203,285+1.7%65,900373億4519万-1.14%9.751.13
03/153,2403,2803,2203,230-0.31%55,300367億1993万-3.7%9.581.11
03/143,1703,2553,1603,240+2.21%85,300368億3361万-4.28%9.611.11
03/133,2553,2603,1453,170-0.78%81,300360億3782万-7.17%9.411.09
03/123,1653,1953,1253,195+0.16%125,000363億2203万-7.31%9.481.1
03/113,2003,2403,1553,190-2.89%199,000362億6519万-8.33%9.461.1
03/083,2353,3453,2353,285+0.92%144,300373億4519万-6.52%9.751.13
03/073,3353,3503,2303,255-2.84%183,500370億414万-8.23%9.661.12
03/063,2903,3503,2603,350+0.9%96,900380億8414万-6.37%9.941.15
03/053,3053,3253,2503,320+0.15%89,200377億4308万-7.96%9.851.14
03/043,3303,3653,2903,315+0.76%97,700376億8624万-8.68%9.841.14
03/013,3553,3553,2903,290-2.08%129,500374億203万-10.11%9.761.13
02/293,2803,3853,2753,360+3.7%157,600381億9782万-8.94%9.971.15
02/283,2353,2703,2253,240+1.09%68,900368億3361万-12.83%9.611.11
02/273,2453,2703,2003,205-1.69%152,600364億3572万-14.58%9.511.1
02/263,4003,4053,2453,260-3.41%252,400370億6098万-13.83%9.671.12
02/223,4153,4503,3053,375+1.96%150,900383億6835万-11.46%10.011.16
02/213,3303,3553,2703,310-1.49%170,800376億2940万-13.76%9.821.14
02/203,2803,4153,2103,360+3.54%238,500381億9782万-13.16%9.971.15
02/193,1953,2453,1453,245+1.41%189,700368億9045万-16.71%9.631.11
02/163,2053,3403,1603,200+2.07%324,300363億7888万-18.45%9.491.1
02/153,1103,1502,9613,135-3.83%726,700356億3993万-20.71%9.31.08
02/143,2603,2603,2603,260-17.68%33,700370億6098万-18.13%9.671.12
02/133,9753,9903,8553,960-1.74%169,700450億1886万-1.22%11.751.36
02/094,0704,1004,0004,030-0.86%64,700458億1465万+0.72%11.961.38
02/084,0354,1003,9754,065+1.12%75,900462億1254万+1.78%12.061.4
02/073,9704,0203,9404,020+1.26%49,400457億96万+0.88%11.931.38
02/063,9754,0153,9603,970-0.25%60,900451億3254万-0.25%11.781.36
02/054,0304,0303,9453,980-0.87%84,200452億4623万+0.28%11.811.37
02/024,0904,0904,0104,015-0.74%54,200456億4412万+1.62%11.911.38
02/014,0554,0804,0154,045-1.46%69,900459億8517万+2.98%121.39
01/314,0154,1203,9954,105+1.48%99,100466億6728万+5.28%12.181.41
01/304,0804,0854,0204,045-0.37%73,000459億8517万+4.58%121.39
01/293,9654,0803,9604,060+3.97%103,300461億5570万+5.76%12.051.39
01/264,0604,0653,9053,905-3.58%129,900443億9360万+2.39%11.591.34
01/254,0054,0503,9804,050-0.25%97,500460億4202万+6.92%12.021.39
01/244,0804,0804,0104,060+0.62%63,400461億5570万+8.18%12.051.39
01/234,0354,1104,0154,035-1.71%122,300458億7149万+8.56%11.971.39
01/224,0404,1404,0354,105+3.01%143,300466億6728万+11.4%12.181.41
01/194,0754,0753,9553,9850%101,900453億307万+9.21%11.821.37
01/183,9904,0353,9703,985-0.62%93,000453億307万+10.14%11.821.37
01/174,1604,2004,0004,010-2.2%173,800455億8728万+11.79%11.91.38
01/164,0354,1053,9854,100+1.61%138,600466億1044万+15.23%12.161.41
01/153,9054,0403,9054,035+2.15%135,300458億7149万+14.21%11.971.39
01/123,9653,9753,8903,950+0.13%94,700449億518万+12.63%11.721.36
01/113,9353,9703,8803,945+2.87%148,100448億4833万+13.04%11.71.35
01/103,9403,9553,8303,835-2.29%152,900435億9781万+10.33%11.381.32
01/093,8703,9953,8653,925+4.11%226,600446億2097万+13.18%11.651.35
01/053,9003,9003,7603,770-2.33%129,200428億5886万+9.18%11.191.29
01/043,7953,8703,7003,860+1.05%187,200438億8202万+12.11%11.451.33
2023
12/293,8953,8953,7553,820-1.93%229,300434億2728万+11.5%11.331.31
12/283,7153,9353,6653,895+5.41%385,200442億7991万+14.16%11.561.34
12/273,6303,6953,5653,695+4.38%196,900420億623万+8.87%10.961.27
12/263,4503,6203,4403,540+2.76%222,500402億4413万+4.67%10.51.22
12/253,4753,5003,4253,445+3.77%136,700391億6413万+2.13%10.221.18
12/223,3153,3603,2803,320+0.15%66,700377億4308万-1.51%9.851.14
12/213,3003,3403,2753,315-0.45%46,700376億8624万-1.57%9.841.14
12/203,4303,4303,3103,330-2.77%105,600378億5677万-1.07%9.881.14
12/193,3003,4253,2603,425+5.06%142,500389億3677万+1.72%10.161.18
12/183,2403,2803,1903,260+2.84%71,400370億6098万-2.54%9.671.12
12/153,1553,2303,1553,170+0.32%87,200360億3782万-4.83%9.411.09
12/143,2053,2403,1503,160-2.77%123,200359億2414万-4.79%9.381.09
12/133,2203,3153,2203,250+1.56%101,000369億4730万-1.66%9.641.12
12/123,2603,2853,2003,200-0.62%75,300363億7888万-2.74%9.491.1
12/113,2803,2853,1853,220+0.63%92,400366億624万-1.71%9.551.11
12/083,2503,2753,1803,200-2.88%149,100363億7888万-1.87%9.491.1
12/073,3803,4153,2753,295-4.63%159,900374億5887万+1.57%9.781.13
12/063,4053,4953,4053,455+2.07%99,800392億7782万+7.1%10.251.19
12/053,4603,4753,3253,385-4.11%248,000384億8203万+5.78%10.041.16
12/043,5953,6353,5303,530-1.81%64,200401億3045万+11.01%10.471.21
12/013,6553,6803,5803,595-1.51%100,200408億6939万+14.02%10.671.23
11/303,5003,6503,4603,650+3.4%129,700414億9466万+16.65%10.831.25
11/293,4853,5703,4453,530-0.14%133,900401億3045万+13.87%10.471.21
11/283,4503,5953,4453,535+2.91%123,400401億8729万+14.96%10.491.21
11/273,5253,5303,3903,435-0.87%94,900390億5045万+12.66%10.191.18
11/243,4753,5653,4453,465+0.58%220,800393億9150万+14.32%10.281.19
11/223,3803,4803,3453,445+1.17%118,300391億6413万+14.34%10.221.18
11/213,4003,4753,3753,405+3.03%183,900387億940万+13.8%10.11.17
11/203,3503,3703,2753,305-2.51%143,900375億7256万+11.24%9.811.14
11/173,2503,4153,2453,390+4.47%255,100385億3887万+14.64%10.061.16
11/163,2503,2953,1503,245-1.07%193,700368億9045万+10.37%9.631.11
11/153,3853,4253,1903,280-2.09%316,400372億8835万+12.14%9.731.13
11/143,2003,3803,1753,350+16.4%994,100380億8414万+15.08%9.941.15
11/132,9502,9602,8572,878-0.86%129,700327億1825万-0.48%8.540.99
11/102,8552,9032,8362,903+1.29%55,300330億246万+0.38%8.611
11/092,8302,8792,8302,866+1.56%52,200325億8183万-0.86%8.50.98
11/082,8602,8942,8112,822-1.19%60,800320億8162万-2.42%8.370.97
11/072,8802,9492,8542,856-0.42%102,500324億6815万-1.31%8.470.98
11/062,8592,9052,8452,868+1.27%68,600326億457万-1.1%8.510.98
11/022,8502,8942,8182,832+1.47%96,900321億9530万-2.51%8.40.97
11/012,8432,8852,7902,791-1.45%52,200317億2920万-4.39%8.280.96
10/312,8202,8362,7512,832+0.46%64,100321億9530万-3.51%8.40.97
10/302,8522,8682,8002,819-2.05%58,000320億4751万-4.44%8.360.97

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
9月期
880
88,000
10/10
312
31,200
2/14
100,600
1,006
12/21
--+25.99%
2/29
-29.14%
10/10
2009年
9月期
620
62,000
6/11
87
8,700
2/24
120,200
1,202
6/2
--+104.93%
4/9
-35.7%
11/19
2010年
9月期
1,060
106,000
4/15

106,000
4/14
315
31,450
11/27
806,900
8,069
3/11
--+37.75%
12/28
-27.32%
7/1
2011年
9月期
780
78,000
1/12
317
31,700
3/16

31,700
11/1
516,800
5,168
1/12
88億6735万36億378万+44.16%
1/11
-37.25%
3/16
2012年
9月期
358
35,750
2/27
161
16,050
9/26
207,800
2,078
7/4
40億6420万18億2462万+30.58%
7/4
-21.57%
10/4
2013年
9月期
1,150
9/17
140
14,000
10/15
1,093,500
9/4
130億7366万15億9157万+60.57%
9/3
-18.84%
6/7
2014年
9月期
2,379
6/19
590
2/4
1,322,100
5/15
270億4542万67億735万+54.89%
5/16
-22.3%
11/13
2015年
9月期
1,905
4/27
860
9/8

8/25
477,700
9/15
216億5680万97億7682万+21%
3/10
-26.75%
8/25
2016年
9月期
1,198
7/7
507
1/22
664,800
11/10
136億1934万57億6377万+39.48%
3/7
-24.86%
1/22
2017年
9月期
1,469
6/23
840
11/16
253,600
2/14
167億17万95億4945万+29.08%
2/22
-17.86%
11/16
2018年
9月期
2,765
4/2
1,159
10/23
753,000
11/24
314億3362万131億7597万+37.28%
11/24
-20%
10/29
2019年
9月期
2,421
8/1
1,416
3/15
759,600
8/14
275億2289万160億9765万+20.46%
5/15
-26.82%
12/25
2020年
9月期
2,395
11/11
810
3/23
887,200
2/12
272億2731万92億840万+22.99%
5/27
-29.95%
3/9
2021年
9月期
1,494
12/7

12/4
890
8/23

8/20
246,800
2/9
169億8438万101億1787万+20.52%
12/4
-18.2%
5/19
2022年
9月期
1,485
8/25
765
3/9
798,100
8/10
168億8207万86億9682万+34.92%
8/10
-13.83%
3/8
2023年
9月期
3,345
9/11
1,059
12/20
2,409,300
8/17
380億2729万120億3913万+57.9%
8/17
-10.33%
5/17
最新3,550
2024/3/28
131,400403億5782万+7.09%
3,315

年間値上がり率

2004/12/30 vs 2003/12/30
17%(1.17倍)
2005/12/30 vs 2004/12/30
36%(1.36倍)
2006/12/29 vs 2005/12/30
-74%(0.26倍)
2007/12/28 vs 2006/12/29
-49%(0.51倍)
2008/12/30 vs 2007/12/28
-69%(0.31倍)
2009/12/30 vs 2008/12/30
238%(3.38倍)
2010/12/30 vs 2009/12/30
-15%(0.85倍)
2011/12/30 vs 2010/12/30
-43%(0.57倍)
2012/12/28 vs 2011/12/30
-30%(0.7倍)
2013/12/30 vs 2012/12/28
246%(3.46倍)
2014/12/30 vs 2013/12/30
82%(1.82倍)
2015/12/30 vs 2014/12/30
-35%(0.65倍)
2016/12/30 vs 2015/12/30
17%(1.17倍)
2017/12/29 vs 2016/12/30
114%(2.14倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/12/30 vs 2018/12/28
25%(1.25倍)
2020/12/30 vs 2019/12/30
-33%(0.67倍)
2021/12/30 vs 2020/12/30
-25%(0.75倍)
2022/12/30 vs 2021/12/30
14%(1.14倍)
2023/12/29 vs 2022/12/30
238%(3.38倍)
2024/03/28 vs 2023/12/29
-7%(0.93倍)
過去安値
87円(2009/02/24)
3980%(40.8倍)
3,550円(3/28)