6742 京三製作所

6742
2022/05/26
時価
277億円
PER 予
9.22倍
2010年以降
赤字-203.93倍
(2010-2022年)
PBR
0.61倍
2010年以降
0.46-1.17倍
(2010-2022年)
配当 予
4.08%
ROE 予
6.61%
ROA 予
2.65%
資料
Link
CSV,JSON

株価チャート

株価

5/26

前日 (5/25)
440
始値
440
高値
442
安値
438
終値 +0.23%
441
出来高 +24.22%
60,000

乖離率

株価(5日)
移動平均値
0%
441
株価(25日)
移動平均値
+1.85%
433
出来高(5日)
移動平均値
+13.21%
53,000

2021/12/24~2022/05/26

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
05/26440442438441+0.23%60,000277億1431万+1.85%9.220.61
05/25441444440440+0.23%48,300276億5147万+1.85%9.20.61
05/24444445439439-1.35%43,100275億8862万+1.86%9.180.61
05/23447447440445+0.91%62,900279億6569万+3.49%9.30.61
05/20437441432441+1.61%50,700277億1431万+2.8%9.220.61
05/19434437433434-1.81%63,800272億7440万+1.17%9.070.6
05/18433442433442+2.55%66,300277億7715万+3.27%9.240.61
05/17433433428431-0.23%39,200270億8587万+0.7%9.010.6
05/16446446426432-1.59%113,900271億4871万+1.17%9.030.6
05/13433439432439+1.86%84,700275億8862万+2.81%9.180.61
05/124284324274310%59,100270億8587万+0.94%9.010.6
05/11427431426431+0.47%46,700270億8587万+0.94%9.010.6
05/10436436427429-2.28%64,400269億6018万+0.23%8.970.59
05/09436439433439+0.46%60,100275億8862万+2.57%9.180.61
05/06438438433437-0.91%52,600274億6293万+1.86%9.140.6
05/02437441433441+0.68%45,400277億1431万+2.56%9.220.61
04/28429438426438+3.55%86,600275億2578万+1.86%9.160.6
04/27425425421423-1.4%158,800265億8311万-1.86%8.840.58
04/26425429422429+2.14%85,700269億6018万-0.69%8.970.59
04/25425425420420-1.87%73,100263億9458万-2.78%8.780.58
04/22428428422428-0.23%91,700268億9733万-0.93%8.950.59
04/21423429421429+1.42%64,300269億6018万-0.69%8.970.59
04/20423425418423+1.44%53,400265億8311万-2.08%8.840.58
04/19416422416417+0.48%39,800262億605万-3.47%8.720.58
04/18420420414415-1.19%56,000260億8036万-3.94%8.680.57
04/15422423419420-1.18%36,300263億9458万-2.78%8.780.58
04/14420425420425+0.95%35,800267億880万-1.62%8.880.59
04/13418421416421+0.96%54,600264億5742万-2.32%8.80.58
04/12422422415417-1.18%52,800262億605万-3.25%8.720.58
04/11423423417422-1.4%88,200265億2027万-2.09%8.820.58
04/08426428422428+0.94%116,600268億9733万-0.7%8.950.59
04/074244264184240%74,000266億4596万-1.62%8.860.59
04/06434434423424-2.3%78,200266億4596万-1.62%8.860.59
04/05437438433434+0.46%77,800272億7440万+0.7%9.070.6
04/04434434431432-0.92%32,100271億4871万+0.47%9.030.6
04/01433437430436-0.23%44,900274億9万+1.4%9.110.6
03/31439442434437-1.35%54,200274億6293万+1.63%2.220.6
03/30449449437443-3.49%95,300278億4000万+3.26%2.250.61
03/29456459452459+0.88%95,200288億4551万+7.24%2.330.63
03/284594594524550%101,900285億9413万+6.56%2.310.63
03/25452455446455+1.11%156,900285億9413万+6.81%2.310.63
03/24440450439450+0.9%91,500282億7991万+5.88%2.290.62
03/23439447436446+2.29%199,200280億2853万+5.19%2.270.62
03/22438438430436+1.16%119,900274億9万+3.07%2.220.6
03/18431433427431+0.23%110,900270億8587万+1.89%2.190.6
03/17430430425430+1.42%121,200270億2302万+1.9%2.190.59
03/16427427421424-0.24%64,000266億4596万+0.47%2.160.59
03/15420425416425+2.41%73,600267億880万+0.71%2.160.59
03/14413418413415+0.73%47,500260億8036万-1.66%2.110.57
03/11413417412412-2.14%60,200258億9183万-2.37%2.10.57
03/10424425417421+2.93%110,300264億5742万-0.47%2.140.58
03/09406412405409+0.25%83,300257億329万-3.31%2.080.56
03/08413416404408-2.16%142,700256億4045万-3.55%2.070.56
03/07415420412417-0.48%125,000262億605万-1.42%2.120.58
03/04425427419419-1.64%87,100263億3174万-0.95%2.130.58
03/03427428423426+0.71%47,000267億7165万+0.71%2.170.59
03/02424427423423-1.17%50,400265億8311万0%2.150.58
03/01427429424428+0.94%66,300268億9733万+1.18%2.180.59
02/28423425415424+0.24%90,500266億4596万+0.24%2.160.59
02/25422426419423+0.24%112,100265億8311万+0.24%2.150.58
02/24417422413422+0.72%99,700265億2027万0%2.150.58
02/22420422418419-0.71%47,600263億3174万-0.95%2.130.58
02/21425428421422-1.4%56,100265億2027万-0.24%2.150.58
02/18424429423428-0.7%63,200268億9733万+0.94%2.180.59
02/17429433426431+0.23%82,200270億8587万+1.41%2.190.6
02/16429432425430+0.94%81,700270億2302万+1.18%2.190.59
02/15423431423426+0.24%141,500267億7165万0%2.170.59
02/14424425419425-1.16%84,800267億880万-0.47%2.160.59
02/10427430423430+1.18%91,300270億2302万+0.47%2.190.59
02/09425426420425+0.71%46,200267億880万-1.16%2.160.59
02/08420425420422+0.48%71,700265億2027万-2.09%2.150.58
02/07421421417420-0.71%62,200263億9458万-3%2.140.58
02/04423425418423-0.47%73,400265億8311万-2.76%2.150.58
02/03424430424425+0.24%101,800267億880万-2.52%2.160.59
02/02417426417424+1.44%92,800266億4596万-3.2%2.160.59
02/01421424415418-0.95%102,000262億6889万-4.78%2.130.58
01/31418423416422+2.43%68,400265億2027万-4.31%2.150.58
01/28415419412412-0.48%101,600258億9183万-6.79%2.10.57
01/27421421410414-1.19%203,800260億1751万-6.76%2.110.57
01/26417420415419+0.24%78,500263億3174万-5.84%2.130.58
01/25422423415418-1.42%75,800262億6889万-6.49%2.130.58
01/24418424414424+1.44%59,400266億4596万-5.57%2.160.59
01/21413420410418+0.48%97,900262億6889万-7.32%2.130.58
01/20417421412416-0.72%95,400261億4320万-8.17%2.120.57
01/19429430419419-3.68%130,200263億3174万-7.91%2.130.58
01/18442444432435-1.36%80,800273億3724万-4.81%2.210.6
01/17437447436441+0.46%75,100277億1431万-3.71%2.240.61
01/14440441433439-0.9%87,600275億8862万-4.36%2.230.61
01/13445446440443-1.12%69,600278億4000万-3.7%2.250.61
01/12445449443448+0.45%70,000281億5422万-2.61%2.280.62
01/11450450436446-0.45%113,600280億2853万-3.04%2.270.62
01/07457459447448-1.97%81,800281億5422万-2.61%2.280.62
01/06459462457457-1.93%88,100287億1982万-0.44%2.320.63
01/05466466458466-0.21%77,000292億8542万+1.75%2.370.64
01/04466468460467+0.86%38,500293億4826万+2.19%2.370.64
2021
12/30459466459463-0.22%19,200290億9688万+1.54%2.350.69
12/29456464456464+0.65%29,400291億5973万+1.75%2.360.7
12/28459461454461+0.66%70,200289億7119万+1.32%2.340.69
12/27458460455458-0.43%59,000287億8266万+0.66%2.330.69
12/24458460457460+0.66%57,500289億835万+0.88%2.340.69

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
2007年
3月期
490
2/27
381
7/19
277,000
2/26
--+6.11%
2/26
-8.11%
6/8
2008年
3月期
520
6/1

5/31
280
1/16
584,000
5/28
--+7.75%
12/14
-25.26%
1/16
2009年
3月期
467
6/19
260
10/28

10/27
1,395,000
5/15
--+28.16%
5/16
-19.94%
10/10
2010年
3月期
477
3/31
298
4/15

4/8
1,142,000
7/23
299億7658万-+14.51%
7/23
-9.18%
11/18
2011年
3月期
500
4/21
322
3/15
957,000
1/27
314億2200万202億3576万+16.29%
1/28
-24.44%
3/15
2012年
3月期
488
5/11
291
11/22
479,000
11/9
306億6787万182億8760万+12.09%
5/11
-14.41%
11/11
2013年
3月期
363
4/2
251
10/12

10/11
316,000
2/12
228億1237万157億7384万+10.68%
3/21
-11.29%
8/31
2014年
3月期
382
5/13
301
10/9

10/8
526,000
5/13
240億640万189億1604万+15.9%
5/13
-11.44%
10/8
2015年
3月期
400
3/26
328
5/21
630,000
5/30
251億3770万206億1291万+6.08%
7/4
-7.98%
8/8
2016年
3月期
397
4/13
301
2/12
402,000
11/30
249億4916万189億1611万+7.71%
11/30
-15.07%
8/25
2017年
3月期
442
3/31
315
6/16
306,000
2/24
277億7715万197億9593万+12.5%
5/9
-6.53%
6/16
2018年
3月期
818
1/18

1/17
396
4/17
691,000
10/20
514億659万248億8632万+19.72%
5/15
-12.61%
2/7
2019年
3月期
861
6/15
356
3/29
736,900
10/30
541億890万223億7255万+15.18%
5/21
-19.12%
12/25
2020年
3月期
648
12/27
330
8/29
650,600
2/10
407億2307万207億3860万+25.55%
10/29
-28.32%
3/13
2021年
3月期
590
7/22
400
4/3
453,000
9/14
370億7810万251億3770万+10.52%
5/11
-12.31%
10/16
2022年
3月期
553
9/24
394
5/13
533,500
9/21
347億5287万247億6063万+12.84%
9/24
-9.92%
11/29
最新441
2022/5/26
60,000277億1431万+1.85%
433

年間値上がり率

1984/12/28 vs 1983/12/28
10%(1.1倍)
1985/12/28 vs 1984/12/28
5%(1.05倍)
1986/12/27 vs 1985/12/28
62%(1.62倍)
1987/12/28 vs 1986/12/27
-1%(0.99倍)
1988/12/28 vs 1987/12/28
24%(1.24倍)
1989/12/29 vs 1988/12/28
51%(1.51倍)
1990/12/28 vs 1989/12/29
-22%(0.78倍)
1991/12/30 vs 1990/12/28
6%(1.06倍)
1992/12/30 vs 1991/12/30
-5%(0.95倍)
1993/12/30 vs 1992/12/30
1%(1.01倍)
1994/12/30 vs 1993/12/30
-10%(0.9倍)
1995/12/29 vs 1994/12/30
-4%(0.96倍)
1996/12/30 vs 1995/12/29
-23%(0.77倍)
1997/12/30 vs 1996/12/30
-46%(0.54倍)
1998/12/30 vs 1997/12/30
-24%(0.76倍)
1999/12/30 vs 1998/12/30
-5%(0.95倍)
2000/12/29 vs 1999/12/30
-4%(0.96倍)
2001/12/28 vs 2000/12/29
1%(1.01倍)
2002/12/30 vs 2001/12/28
0%(1倍)
2003/12/30 vs 2002/12/30
55%(1.55倍)
2004/12/30 vs 2003/12/30
-6%(0.94倍)
2005/12/30 vs 2004/12/30
35%(1.35倍)
2006/12/29 vs 2005/12/30
-6%(0.94倍)
2007/12/28 vs 2006/12/29
-14%(0.86倍)
2008/12/30 vs 2007/12/28
-8%(0.92倍)
2009/12/30 vs 2008/12/30
23%(1.23倍)
2010/12/30 vs 2009/12/30
-11%(0.89倍)
2011/12/30 vs 2010/12/30
-13%(0.87倍)
2012/12/28 vs 2011/12/30
-9%(0.91倍)
2013/12/30 vs 2012/12/28
17%(1.17倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
-3%(0.97倍)
2016/12/30 vs 2015/12/30
9%(1.09倍)
2017/12/29 vs 2016/12/30
86%(1.86倍)
2018/12/28 vs 2017/12/29
-42%(0.58倍)
2019/12/30 vs 2018/12/28
48%(1.48倍)
2020/12/30 vs 2019/12/30
-33%(0.67倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/05/26 vs 2021/12/30
-5%(0.95倍)
過去安値
201円(1998/11/02)
119%(2.19倍)
441円(5/26)