6699 ダイヤモンドエレクトリック HD

6699
2022/01/20
時価
85億円
PER 予
21.83倍
2019年以降
赤字-349.17倍
(2019-2021年)
PBR
0.84倍
2019年以降
0.4-4.75倍
(2019-2021年)
配当 予
2.39%
ROE 予
3.85%
ROA 予
0.52%
資料
Link
CSV,JSON

株価チャート

株価

1/20

前日 (1/19)
1,031
始値
1,011
高値
1,063
安値
1,010
終値 +1.55%
1,047
出来高 -22.66%
50,500

乖離率

株価(5日)
移動平均値
-2.79%
1,077
株価(25日)
移動平均値
-13.61%
1,212
出来高(5日)
移動平均値
-28.33%
70,460

2021/08/25~2022/01/20

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
2022
01/201,0111,0631,0101,047+1.55%50,50085億3661万-13.61%21.830.84
01/191,0601,0721,0271,031-5.41%65,30084億615万-15.56%21.50.83
01/181,1081,1301,0811,090-1.27%48,00088億8720万-11.53%22.730.88
01/171,1241,1451,1021,104-0.99%99,10090億135万-11.11%23.020.89
01/141,1501,1501,1011,115-4.37%89,40090億9104万-11.01%23.250.9
01/131,2011,2091,1611,166-4.19%56,10095億686万-7.68%24.310.94
01/121,1961,2271,1941,217+1.84%36,70099億2268万-4.1%25.380.98
01/111,2021,2151,1771,195-2.21%52,70097億4331万-6.13%24.920.96
01/071,2581,2761,2041,222-0.81%53,50099億6345万-4.31%25.480.98
01/061,2531,2711,2301,232-3.6%59,900100億4499万-3.9%25.690.99
01/051,3301,3301,2601,278-4.2%83,600104億2004万-0.47%26.651.03
01/041,3161,3511,2961,334+3.57%83,900108億7663万+3.81%27.821.07
2021
12/301,2791,2921,2521,288-0.85%40,900105億158万+0.08%26.861.03
12/291,2701,3141,2701,299+2.93%54,100105億9126万+0.7%27.091.04
12/281,2461,3181,2421,262+1.69%150,900102億8959万-2.55%26.311.01
12/271,2711,2831,2331,241-4.24%90,400101億1837万-4.69%25.881
12/241,2861,3101,2681,296+1.09%50,800105億6680万-1.14%27.021.04
12/231,2201,2861,2201,282+5.43%79,300104億5266万-2.66%26.731.03
12/221,1901,2391,1801,216+2.1%106,20099億1453万-8.16%25.350.98
12/211,1701,2011,1551,191+2.23%90,40097億1070万-10.79%24.830.96
12/201,2311,2311,1611,165-5.36%491,80094億9871万-13.58%24.290.94
12/171,2781,2781,2241,231-3.68%59,100100億3683万-9.55%25.670.99
12/161,2861,2941,2681,278+1.19%87,800104億2004万-8.19%26.651.03
12/151,2481,2841,2481,263+1.45%48,200102億9774万-11.18%26.331.01
12/141,2841,2901,2351,245-2.96%100,300101億5098万-14.32%25.961
12/131,3121,3481,2691,283-2.21%88,800104億6081万-13.72%26.751.03
12/101,3481,3481,3041,312-1.5%45,600106億9726万-13.68%27.361.05
12/091,3701,3921,3261,332-2.77%72,000108億6033万-14.29%27.771.07
12/081,3821,3951,3501,370-0.29%75,300111億7015万-13.62%28.571.1
12/071,3321,3941,3321,374+4.81%145,000112億277万-15.03%28.651.1
12/061,3401,3651,2991,311-1.8%480,700106億8910万-20.35%27.341.05
12/031,2981,3481,2851,335+3.25%63,700108億8479万-20.49%27.841.07
12/021,3001,3361,2841,293-2.78%52,100105億4234万-24.34%26.961.04
12/011,2951,3431,2621,330+3.02%80,400108億4402万-23.78%27.731.07
11/301,3241,3751,2891,291-1.53%98,600105億2604万-27.27%26.921.04
11/291,3251,3641,3061,311-4.1%87,000106億8910万-27.53%27.341.05
11/261,3801,3881,3421,367-0.94%93,500111億4569万-25.75%28.51.1
11/251,4121,4411,3751,380-2.27%117,700112億5169万-26.32%28.771.11
11/241,4741,5181,3931,412-2.62%162,000115億1260万-26%29.441.13
11/221,4411,4671,3971,450-0.28%103,300118億2243万-25.26%30.231.17
11/191,4321,4781,4311,454+0.48%93,500118億5504万-26.16%30.321.17
11/181,4411,4861,4271,447-1.16%82,100117億9797万-27.51%30.171.16
11/171,5141,5141,4341,464-1.94%178,200119億3657万-27.63%30.531.18
11/161,4821,5501,4531,493-0.33%177,100121億7302万-27.21%31.131.2
11/151,2401,5771,2341,498-0.4%779,100122億1379万-27.98%31.231.2
11/121,9852,0051,5041,504-24.95%104,600122億6271万-28.58%31.361.21
11/112,0042,0402,0022,004-0.74%49,600163億3941万-6.09%41.791.61
11/102,0302,0462,0032,019-1.75%64,200164億6171万-5.65%42.11.62
11/092,0872,1442,0442,055-1.53%52,900167億5523万-4.29%42.851.65
11/082,1102,1112,0702,087-1.09%29,700170億1614万-2.98%43.521.68
11/052,1452,1452,0922,110-2%60,000172億367万-2.18%441.7
11/042,1602,2202,1532,153+1.22%63,200175億5427万-0.46%44.891.73
11/022,1492,1672,1222,127-1.02%34,400173億4228万-2.03%44.351.71
11/012,1482,1772,1292,149+1.99%35,400175億2165万-1.29%44.811.73
10/292,1292,1292,0942,107-1.03%33,700171億7921万-3.66%43.931.69
10/282,0782,1362,0592,129+1.62%89,000173億5859万-3.18%44.391.71
10/272,1502,1512,0872,095-3.9%56,200170億8137万-5.07%43.681.68
10/262,1112,1932,1112,180+4.26%63,400177億7441万-1.71%45.461.75
10/252,0822,1142,0642,091-1.78%69,000170億4876万-6.19%43.61.68
10/222,1222,1672,1062,129+0.33%48,300173億5859万-5.12%44.391.71
10/212,1672,1952,1222,122-2.03%50,400173億151万-6.15%44.251.7
10/202,2472,2672,1512,166-3.69%84,400176億6026万-5%45.161.74
10/192,2352,2852,2092,249+1.58%62,300183億3699万-2.09%46.891.81
10/182,1802,2262,1612,214+1.56%75,000180億5162万-4.24%46.161.78
10/152,1612,2022,1432,180+1.87%68,500177億7441万-6.36%45.461.75
10/142,1112,1402,0812,140+1.23%67,400174億4827万-8.78%44.621.72
10/132,1392,1552,0942,114-2.13%58,300172億3628万-10.5%44.081.7
10/122,1822,2062,1492,160-2.09%53,300176億1134万-9.21%45.041.74
10/112,1572,2182,1482,206+1.57%68,200179億8640万-7.78%461.77
10/082,2082,2482,1472,172-0.91%93,900177億918万-9.61%45.291.75
10/072,1712,2172,1582,192+2.05%56,500178億7225万-9.31%45.711.76
10/062,1942,2472,1302,148-1.83%90,600175億1350万-11.6%44.791.73
10/052,1112,2052,0882,188+1.34%116,500178億3964万-10.44%45.621.76
10/042,2502,2642,1202,159-3.49%205,900176億319万-11.73%45.021.73
10/012,2452,2912,2212,237-0.93%93,400182億3915万-8.77%46.641.8
09/302,3522,3522,2372,258-4%109,300184億1037万-8.02%47.081.81
09/292,2712,3522,2562,352+2.39%98,900191億7679万-4.39%49.041.89
09/282,4002,4092,2902,297-3.69%287,100187億2836万-6.55%47.891.85
09/272,4052,4322,3812,385-1.32%54,700194億4586万-2.89%49.731.92
09/242,3982,4322,3782,417+4.41%78,000197億677万-1.59%50.41.94
09/222,3502,3902,2912,315-2.24%124,200188億7512万-5.78%48.271.86
09/212,3502,4142,3202,368-3.58%142,800193億725万-3.7%49.381.9
09/172,4882,4932,4352,456-0.61%63,200200億2475万-0.24%51.211.97
09/162,5592,5932,4302,471-3.17%137,400201億4705万+0.2%51.521.99
09/152,5602,5782,5132,552-1.66%88,000208億747万+2.82%53.212.05
09/142,6212,6302,5742,595+0.15%80,800211億5807万+4.01%54.112.08
09/132,6192,6522,5642,591-1.56%106,700211億2546万+3.27%54.022.08
09/102,6502,7102,6092,632+0.53%166,500214億5975万+4.4%54.882.11
09/092,6002,7462,5802,618-0.19%221,300213億4560万+3.44%54.592.1
09/082,5642,6402,5182,623+3.35%206,300213億8637万+3.06%54.692.11
09/072,5682,6432,5082,538-0.31%156,500206億9333万-0.82%52.922.04
09/062,5192,5662,5022,546+2.91%107,900207億5855万-1.32%53.092.05
09/032,4772,5382,4652,474-0.96%88,900201億7151万-4.81%51.591.99
09/022,5242,5282,4702,498-1.07%101,100203億6719万-4.87%52.092.01
09/012,5452,5842,4752,525+0.24%140,700205億8733万-4.75%52.652.03
08/312,4522,5512,4502,519+2.86%221,700205億3841万-6.29%52.522.02
08/302,3362,4652,3252,449+7.08%177,600199億6767万-10%51.061.97
08/272,2802,3142,2482,287-0.26%95,800186億4682万-17.02%47.691.84
08/262,3222,3552,2862,293-1.46%65,600186億9574万-18.02%47.811.84
08/252,3702,3972,3122,327-1.65%105,900189億7296万-18.29%48.521.87

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2019年
3月期
2,080
12/10
816
11/19

11/16
532,600
11/29
+70.52%
12/3
-32.7%
1/4
2020年
3月期
1,372
5/29
388
3/13
769,600
5/29
+17.94%
6/17
-48.09%
3/13
2021年
3月期
4,850
2/24
408
4/6
2,534,700
12/1
+107.49%
2/22
-12.12%
3/25
最新1,047
2022/1/20
50,500-13.61%
1,212

年間値上がり率

2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
18%(1.18倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/01/20 vs 2021/12/30
-19%(0.81倍)
過去安値
388円(2020/03/13)
170%(2.7倍)
1,047円(1/20)