6703 沖電気工業

6703
2024/03/28
時価
1004億円
PER 予
8.32倍
2010年以降
赤字-59.74倍
(2010-2023年)
PBR
0.94倍
2010年以降
0.6-2.34倍
(2010-2023年)
配当 予
2.6%
ROE 予
11.3%
ROA 予
2.97%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,167
始値
1,142
高値
1,159
安値
1,142
終値 -1.29%
1,152
出来高 -38.59%
403,800

乖離率

株価(5日)
移動平均値
-1.37%
1,168
株価(25日)
移動平均値
+3.6%
1,112
出来高(5日)
移動平均値
-10.32%
450,280

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
03/281,1421,1591,1421,152-1.29%403,8001004億7467万+3.6%8.320.94
03/271,1721,1871,1601,167+0.26%657,5001017億8294万+5.23%8.430.95
03/261,1601,1681,1551,164-0.17%241,4001015億2128万+5.15%8.410.95
03/251,1901,2051,1661,166-2.18%555,5001016億9572万+5.62%8.420.95
03/221,1961,1981,1811,192+0.68%393,2001039億6338万+8.46%8.610.97
03/211,1561,1971,1501,184+4.23%1,059,2001032億6564万+8.13%8.550.97
03/191,1251,1361,1161,136+0.89%354,600990億7919万+4.12%8.210.93
03/181,1211,1361,1201,126+0.99%394,900982億701万+3.59%8.130.92
03/151,0951,1281,0951,115+0.27%460,400972億4762万+2.76%8.050.91
03/141,1071,1151,0921,112+0.45%366,000969億8597万+2.58%8.030.91
03/131,1261,1361,0991,107-0.54%522,900965億4988万+2.31%80.9
03/121,0741,1131,0661,113+3.25%678,600970億7319万+3.15%8.040.91
03/111,1131,1251,0701,078-5.11%667,200940億2057万+0.19%7.790.88
03/081,0841,1461,0821,136+3.65%860,100990億7919万+5.67%8.210.93
03/071,1251,1261,0951,096-1.44%474,600955億9049万+2.33%7.920.89
03/061,0751,1171,0731,112+2.58%785,000969億8597万+4.02%8.030.91
03/051,0601,0861,0481,084+2.07%549,500945億4388万+1.78%7.830.88
03/041,0761,0831,0621,062-1.39%446,500926億2509万-0.09%7.670.87
03/011,0691,0801,0631,077+0.56%382,800939億3335万+1.51%7.780.88
02/291,0801,0821,0631,071-1.47%492,200934億1005万+1.13%7.740.87
02/281,0781,0981,0731,087+1.87%535,600948億553万+2.74%7.850.89
02/271,0611,0781,0611,067+0.66%367,200930億6118万+1.04%7.710.87
02/261,0661,0821,0601,060-0.28%475,800924億5065万+0.47%7.660.87
02/221,0801,0871,0591,063-0.19%437,800927億1231万+0.85%7.680.87
02/211,0771,0811,0561,065-2.38%681,400928億8674万+1.04%7.690.87
02/201,1151,1171,0911,091-1.89%363,400951億5440万+3.71%7.880.89
02/191,0801,1151,0731,112+3.25%780,700969億8597万+6.01%8.030.91
02/161,0621,0841,0541,077+1.99%624,500939億3335万+3.16%7.780.88
02/151,0791,0791,0521,056-1.95%412,400921億178万+1.64%7.630.86
02/141,0751,0811,0631,077-0.55%447,700939億3335万+4.06%7.780.88
02/131,0621,0841,0511,083+2.36%697,400944億5666万+5.15%7.820.88
02/091,0611,0631,0391,058-1.12%656,600922億7622万+3.22%7.640.86
02/081,0661,0821,0351,070-0.56%1,372,200933億2283万+4.9%7.730.87
02/071,0641,0841,0631,076+0.94%879,400938億4613万+6.22%7.770.88
02/061,0441,0691,0411,066+2.11%592,300929億7396万+5.86%7.70.87
02/051,0461,0521,0391,044+0.48%388,500910億5517万+4.4%7.540.85
02/021,0371,0481,0291,039-0.38%347,200906億1908万+4.63%7.50.85
02/011,0361,0481,0321,0430%376,500909億6795万+5.67%7.530.85
01/311,0281,0431,0271,043+0.87%294,600909億6795万+6.32%7.530.85
01/301,0341,0371,0271,034+0.29%390,700901億8300万+6.16%7.470.84
01/291,0241,0321,0211,031+1.28%300,000899億2134万+6.4%7.450.84
01/261,0241,0311,0161,018-1.07%403,100887億8751万+5.71%7.350.83
01/251,0201,0321,0181,029+0.49%462,100897億4691万+7.41%7.430.84
01/241,0391,0471,0221,024-1.25%594,300893億1082万+7.45%7.40.84
01/231,0471,0491,0301,037-0.86%565,100904億4465万+9.39%7.490.85
01/221,0461,0491,0341,046+1.26%518,800912億2961万+11.04%7.560.85
01/191,0451,0451,0261,033-0.19%616,900900億9578万+10.36%7.460.84
01/181,0521,0611,0321,035-1.52%585,900902億7021万+11.05%7.480.84
01/171,0401,0651,0351,051+1.45%1,168,900916億6569万+13.38%7.590.86
01/161,0211,0441,0181,036+3.7%1,390,400903億5743万+12.36%7.480.85
01/159851,000984999+1.42%438,400871億3038万+8.71%7.220.82
01/12983996981985+1.76%740,300859億933万+7.53%7.110.8
01/11973982964968+0.73%444,100844億2663万+5.91%6.990.79
01/10958966957961+0.84%388,100838億1611万+5.14%6.940.78
01/09955962946953+1.06%391,800831億1837万+4.27%6.880.78
01/05942948935943+1.29%443,300822億4619万+3.17%6.810.77
01/04909943902931+2.2%551,600811億9958万+1.86%6.720.76
2023
12/29911913904911+0.11%305,700794億5523万-0.55%6.580.74
12/28898911896910+1.79%339,600793億6801万-0.87%6.570.74
12/27880897880894+1.71%456,900779億7253万-2.93%6.460.73
12/268798898768790%408,700766億6427万-4.87%6.350.72
12/25892893877879-0.79%274,200766億6427万-5.28%6.350.72
12/22886891882886+0.57%317,400772億7479万-4.94%6.40.72
12/21885899881881-1.89%311,800768億3870万-5.78%6.360.72
12/20895906891898+1.01%420,200783億2140万-4.37%6.490.73
12/198898948848890%382,600775億3644万-5.53%6.420.73
12/18882894873889-0.67%486,700775億3644万-5.83%6.420.73
12/15896902891895-0.44%421,000780億5975万-5.49%6.460.73
12/14904911893899-0.33%367,000784億862万-5.37%6.490.73
12/13910918900902+0.33%524,000786億7027万-5.25%6.520.74
12/12928928896899-2.39%673,500784億862万-5.77%6.490.73
12/11930931894921+0.66%524,200803億2741万-3.76%6.650.75
12/08916927908915-2.14%478,100798億410万-4.39%6.610.75
12/07936944934935-1.37%280,100815億4845万-2.4%6.750.76
12/06929951928948+2.38%322,500826億8228万-0.94%6.850.77
12/05940945926926-2.22%333,900807億6349万-3.04%6.690.76
12/04960960941947-1.35%250,900825億9506万-0.73%6.840.77
12/01958972957960+0.42%372,300837億2889万+0.84%6.930.78
11/30950958941956+0.42%382,300833億8002万+0.53%6.910.78
11/29954960951952-0.52%180,800830億3115万+0.21%6.880.78
11/28969969951957-0.83%289,200834億6724万+0.95%6.910.78
11/27982985963965-0.62%389,300841億6498万+1.79%6.970.79
11/24987994971971-1.12%386,300846億8829万+2.53%7.010.79
11/22970984970982+0.72%192,500856億4768万+3.59%7.090.8
11/21975981969975-0.2%355,500850億3716万+2.96%7.040.8
11/20985996977977-0.81%392,900852億1159万+3.06%7.060.8
11/17958986958985+2.5%391,500859億933万+3.9%7.110.8
11/16981984959961-2.24%429,200838億1611万+1.26%6.940.78
11/15957985952983+3.69%671,000857億3490万+3.36%7.10.8
11/14945958944948+0.32%375,200826億8228万-0.42%6.850.77
11/13974974943945-2.98%437,200824億2063万-1.05%6.830.77
11/10971974951974+0.31%396,800849億4994万+1.88%7.040.8
11/09969984948971+3.41%900,500846億8829万+1.78%7.010.79
11/08960961933939-2.39%759,500818億9732万-1.57%6.780.77
11/07962981958962-0.31%569,300839億333万+0.52%6.950.79
11/06959971944965+3.1%740,600841億6498万+0.73%6.970.79
11/02938939927936+1.3%393,000816億3567万-2.6%6.760.76
11/01920928915924+2.1%524,000805億8906万-4.25%6.670.75
10/31901907889905+0.78%486,000789億3192万-6.7%6.540.74
10/30909909892898-2.29%565,000783億2140万-8.09%6.490.73

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
2,550
255
7/17
1,420
142
1/23
5,928,300
59,283,000
4/6
--+16.72%
2/15
-16.13%
1/22
2009年
3月期
2,340
234
5/9

234
5/8
510
51
3/3

51
2/23

他3件
2,290,800
22,908,000
5/30
--+35.86%
4/22
-35.26%
10/10
2010年
3月期
1,150
115
6/15

115
5/13
640
64
4/1
5,748,100
57,481,000
4/22
--+19.91%
4/12
-18.98%
7/13
2011年
3月期
1,010
101
4/30
500
50
3/15
5,991,200
59,912,000
3/7
691億985万342億1280万+16.31%
3/7
-28.05%
3/15
2012年
3月期
1,270
127
3/30
580
58
11/25
4,070,400
40,704,000
3/29
869億51万396億8684万+28.62%
3/29
-13.44%
8/24
2013年
3月期
1,400
140
4/27

140
4/26
690
69
11/13
14,862,300
148,623,000
8/9
957億9584万472億1366万+50.98%
4/23
-32.3%
8/9
2014年
3月期
2,850
285
1/16
1,100
110
4/2
15,450,700
154,507,000
4/23
2084億6002万752億6816万+39.55%
5/8
-15.41%
6/6
2015年
3月期
2,720
272
3/24

272
3/10

他2件
1,850
185
5/21
8,574,100
85,741,000
9/11
2372億3187万1353億1615万+11.34%
9/12
-11.01%
10/17
2016年
3月期
2,690
269
6/11

269
6/4

他2件
1,230
123
2/12
4,057,800
40,578,000
11/6
2346億1535万1072億7765万+12.19%
2/18
-18.24%
11/12
2017年
3月期
1,768
1/5
1,250
125
7/8
2,630,300
26,303,000
5/11
1542億72万1090億2200万+15.35%
12/9
-12.32%
6/24
2018年
3月期
1,719
5/8
1,356
3/28
2,891,900
7/31
1499億2705万1182億6706万+5.92%
11/1
-10.63%
2/13
2019年
3月期
1,608
10/30
1,193
6/22
3,508,200
10/24
1402億4590万1040億5059万+9.74%
8/2
-15.51%
12/25
2020年
3月期
1,652
11/11
920
3/17
1,863,400
11/8
1440億8347万802億4019万+12.45%
11/11
-22.69%
3/16
2021年
3月期
1,251
3/19
882
4/6
2,310,000
3/19
1091億922万769億2592万+13.55%
1/15
-12.78%
10/30
2022年
3月期
1,207
4/19

4/15
778
3/9
2,333,400
3/18
1052億7164万678億5529万+5.01%
8/12
-15.6%
5/17
2023年
3月期
873
4/5
683
9/28
3,708,100
9/30
761億4096万595億6962万+5.33%
8/8
-11.88%
5/25
最新1,152
2024/3/28
403,8001004億7467万+3.6%
1,112

年間値上がり率

1984/12/28 vs 1983/12/28
-13%(0.87倍)
1985/12/28 vs 1984/12/28
-4%(0.96倍)
1986/12/27 vs 1985/12/28
-4%(0.96倍)
1987/12/28 vs 1986/12/27
4%(1.04倍)
1988/12/28 vs 1987/12/28
53%(1.53倍)
1989/12/29 vs 1988/12/28
24%(1.24倍)
1990/12/28 vs 1989/12/29
-42%(0.58倍)
1991/12/30 vs 1990/12/28
-14%(0.86倍)
1992/12/30 vs 1991/12/30
-44%(0.56倍)
1993/12/30 vs 1992/12/30
60%(1.6倍)
1994/12/30 vs 1993/12/30
30%(1.3倍)
1995/12/29 vs 1994/12/30
32%(1.32倍)
1996/12/30 vs 1995/12/29
-31%(0.69倍)
1997/12/30 vs 1996/12/30
-62%(0.38倍)
1998/12/30 vs 1997/12/30
38%(1.38倍)
1999/12/30 vs 1998/12/30
81%(1.81倍)
2000/12/29 vs 1999/12/30
-15%(0.85倍)
2001/12/28 vs 2000/12/29
-16%(0.84倍)
2002/12/30 vs 2001/12/28
-55%(0.45倍)
2003/12/30 vs 2002/12/30
118%(2.18倍)
2004/12/30 vs 2003/12/30
5%(1.05倍)
2005/12/30 vs 2004/12/30
-2%(0.98倍)
2006/12/29 vs 2005/12/30
-39%(0.61倍)
2007/12/28 vs 2006/12/29
-34%(0.66倍)
2008/12/30 vs 2007/12/28
-67%(0.33倍)
2009/12/30 vs 2008/12/30
35%(1.35倍)
2010/12/30 vs 2009/12/30
-9%(0.91倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
52%(1.52倍)
2013/12/30 vs 2012/12/28
136%(2.36倍)
2014/12/30 vs 2013/12/30
-6%(0.94倍)
2015/12/30 vs 2014/12/30
-34%(0.66倍)
2016/12/30 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/30
-4%(0.96倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
-40%(0.6倍)
2021/12/30 vs 2020/12/30
-1%(0.99倍)
2022/12/30 vs 2021/12/30
-21%(0.79倍)
2023/12/29 vs 2022/12/30
28%(1.28倍)
2024/03/28 vs 2023/12/29
26%(1.26倍)
過去安値
500円(2011/03/15)
130%(2.3倍)
1,152円(3/28)