6800 ヨコオ

6800
2024/06/14
時価
502億円
PER 予
19.66倍
2010年以降
3.61-39.9倍
(2010-2024年)
PBR
0.98倍
2010年以降
0.41-2.62倍
(2010-2024年)
配当 予
2.28%
ROE 予
4.97%
ROA 予
3.27%
資料
Link
CSV,JSON

株価チャート

株価

6/14

前日 (6/13)
2,052
始値
2,022
高値
2,123
安値
2,017
終値 +2.73%
2,108
出来高 +28.02%
155,800

乖離率

株価(5日)
移動平均値
+1.39%
2,079
株価(25日)
移動平均値
+6.14%
1,986
出来高(5日)
移動平均値
+36.31%
114,300

2024/01/19~2024/06/14

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
06/142,0222,1232,0172,108+2.73%155,800502億7554万+6.14%19.660.98
06/132,0422,0692,0332,052-0.53%121,700489億3994万+4.22%19.130.95
06/122,0902,1082,0412,063-0.96%111,200492億229万+5.58%19.240.96
06/112,0992,1242,0692,083-0.33%90,500496億7929万+7.48%19.420.97
06/102,0212,0932,0142,090+3.11%92,300498億4624万+8.8%19.490.97
06/072,0842,0922,0132,027-3.06%87,400483億4370万+6.57%18.90.94
06/062,0902,0992,0752,091+1.7%117,700498億7009万+10.81%19.50.97
06/052,0652,0962,0522,056-1.25%115,200490億3534万+9.89%19.170.95
06/042,0732,1282,0622,082+0.14%79,900496億5544万+12.3%19.410.96
06/032,1232,1382,0792,079+0.82%143,100495億8389万+13.3%19.390.96
05/312,0452,0882,0452,062+1.63%202,100491億7844万+13.55%19.230.96
05/302,0192,0581,9862,029+1.2%149,900483億9140万+12.91%18.920.94
05/291,9872,0331,9702,005+2.98%143,300478億1900万+12.77%18.70.93
05/281,9822,0051,9411,947-3.13%117,000464億3571万+10.44%18.150.9
05/271,9762,0131,9522,010+0.4%70,700479億3825万+14.86%18.740.93
05/241,9322,0481,9322,002+3.52%155,600477億4745万+15.46%18.670.93
05/231,9841,9841,9301,934-1.83%85,600461億2566万+12.57%18.030.9
05/221,9982,0341,9241,970-1.6%288,300469億8425万+15.54%18.370.91
05/212,0572,0571,9562,002-1.09%242,600477億4745万+18.25%18.670.93
05/201,9802,0631,9662,024+3.64%409,100482億7215万+20.62%18.870.94
05/171,8962,0491,8851,953+9.97%845,000465億7881万+17.65%18.210.91
05/161,7831,8131,7421,776-1.39%155,400423億5738万+7.9%16.560.82
05/151,7991,8191,7731,801+4.77%274,700429億5363万+10.02%16.790.83
05/141,7041,7431,6251,719+1.72%190,400409億9794万+5.85%16.030.8
05/131,6761,7061,6571,690+1.38%66,900403億629万+4.58%15.760.78
05/101,6901,6901,6551,667-0.6%50,100397億5774万+3.54%15.540.77
05/091,6801,6801,6471,677+0.42%38,300399億9624万+4.55%15.640.78
05/081,6411,6821,6411,670+0.91%66,800398億2929万+4.44%15.570.77
05/071,6261,6561,6261,655+1.85%34,300394億7154万+3.7%15.430.77
05/021,6491,6491,6101,625-1.46%28,400387億5605万+2.14%15.150.75
05/011,6701,6701,6281,649-1.79%38,200393億2844万+3.84%15.380.76
04/301,6711,6841,6461,679+2.38%60,900400億4394万+6.06%15.660.78
04/261,6081,6781,5961,640+1.67%140,300391億1379万+3.99%15.290.76
04/251,6051,6481,5881,613+0.19%43,000384億6985万+2.61%15.040.75
04/241,6101,6301,5981,610+1.96%60,600383億9830万+2.68%15.010.75
04/231,5761,6001,5741,579+1.22%37,700376億5895万+0.89%14.720.73
04/221,6371,6371,5531,560-3.29%59,600372億580万-0.19%14.550.72
04/191,6281,6601,5851,613-1.29%64,900384億6985万+3.46%15.040.75
04/181,6161,6541,6071,634+1.55%74,600389億7070万+5.08%15.240.76
04/171,6141,6221,5891,609+1.19%50,000383億7445万+3.74%150.75
04/161,6011,6321,5781,590-1.85%54,400379億2130万+2.78%14.830.74
04/151,6381,6571,6161,620-2.82%68,600386億3680万+4.72%15.110.75
04/121,6351,6751,6271,667+1.58%103,900397億5774万+7.9%15.540.77
04/111,5701,6551,5611,641+4.52%138,800391億3764万+6.56%15.30.76
04/101,5971,5971,5651,570-1.51%43,900374億4430万+2.08%14.640.73
04/091,5551,6051,5551,594+2.51%61,600380億1670万+3.57%14.860.74
04/081,5181,5551,4901,555+4.86%80,500370億8656万+1.04%14.50.72
04/051,4831,4911,4601,483-1.85%50,500353億6936万-3.76%13.830.69
04/041,5491,5491,5071,511-1.05%34,700360億3716万-2.14%14.090.7
04/031,5181,5511,5151,527+0.59%50,500364億1876万-1.29%14.240.71
04/021,5691,5691,5171,518-3.44%53,000362億411万-2.13%14.150.7
04/011,5951,6081,5521,572-0.51%55,700374億9200万+1.16%14.660.73
03/291,5561,5801,5521,580+3%63,800376億8280万+1.61%24.380.73
03/281,5181,5581,5121,534-0.9%53,600365億8571万-1.35%23.670.71
03/271,5381,5531,5251,548+1.31%54,100369億1961万-0.58%23.880.72
03/261,5281,5401,5141,5280%36,500364億4261万-1.86%23.570.71
03/251,5101,5421,5091,528+1.53%86,100364億4261万-1.99%23.570.71
03/221,5201,5281,5051,505-0.99%42,700358億9406万-3.53%23.220.7
03/211,5401,5491,5201,520-0.65%76,100362億5181万-2.75%23.450.7
03/191,5251,5391,5111,530+0.07%50,300364億9031万-2.42%23.60.71
03/181,5041,5551,4921,529+3.24%98,700364億6646万-2.67%23.590.71
03/151,4871,4991,4701,481-0.8%62,000353億2166万-5.79%22.850.69
03/141,5301,5301,4901,493-2.99%85,100356億786万-4.9%23.030.69
03/131,5251,5641,5241,539+1.32%93,500367億496万-1.85%23.740.71
03/121,5461,5461,5001,519-3.31%142,700362億2796万-2.88%23.430.7
03/111,5771,5941,5491,571-0.57%115,600374億6815万+0.64%24.240.73
03/081,5211,5871,5111,580+1.94%147,800376億8280万+1.61%24.380.73
03/071,6021,6111,5381,550-2.94%101,600369億6731万+0.06%23.910.72
03/061,5901,6031,5771,597+0.44%76,000380億8825万+3.3%24.640.74
03/051,5851,6001,5571,590+0.95%65,400379億2130万+3.25%24.530.74
03/041,6081,6151,5741,575-1.87%57,300375億6355万+2.54%24.30.73
03/011,6041,6131,5831,605+1.97%73,900382億7905万+4.77%24.760.74
02/291,5841,5901,5571,574-0.76%71,600375億3970万+3.15%24.280.73
02/281,6101,6121,5851,586-2.16%65,800378億2590万+4.34%24.470.73
02/271,6161,6351,6081,621+1.06%84,600386億6065万+7.07%25.010.75
02/261,5851,6101,5771,604+0.56%87,100382億5520万+6.51%24.750.74
02/221,6001,6121,5741,595+1.85%64,900380億4055万+6.48%24.610.74
02/211,5971,6131,5611,566-0.95%68,100373億4890万+5.17%24.160.73
02/201,5341,5951,5341,581+1.61%73,000377億665万+6.61%24.390.73
02/191,5751,5941,5521,556-1.64%49,800371億1041万+5.28%24.010.72
02/161,5751,5991,5581,582+1.35%72,200377億3050万+7.33%24.410.73
02/151,5681,5951,5351,561-0.19%122,900372億2965万+6.26%24.080.72
02/141,6401,6401,5531,564-4.81%140,300373億120万+6.83%24.130.72
02/131,6241,6601,5971,643+2.56%223,200391億8534万+12.61%25.350.76
02/091,5761,6501,5641,602+2.36%396,800382億750万+10.56%24.710.74
02/081,5151,5721,4731,565+9.59%478,100373億2505万+8.53%24.140.73
02/071,4301,4431,4151,428-0.63%90,700340億5762万-0.63%22.030.66
02/061,4501,4541,4301,437-1.03%61,200342億7227万0%22.170.67
02/051,4471,4661,4441,452+1.04%74,800346億3002万+1.04%22.40.67
02/021,4201,4471,4141,437+1.63%81,000342億7227万+0.14%22.170.67
02/011,4211,4241,4091,414-2.28%104,100337億2372万-1.33%21.810.66
01/311,4501,4511,4291,447-1.09%79,700345億1077万+1.05%22.320.67
01/301,4741,4801,4531,463+0.21%82,100348億9237万+2.31%22.570.68
01/291,4761,4981,4601,460-0.95%61,100348億2082万+2.24%22.520.68
01/261,4731,5001,4641,474-0.67%120,600351億5472万+3.29%22.740.68
01/251,4471,4881,4411,484+2.34%104,100353億9321万+4.07%22.890.69
01/241,4281,4571,4241,450+1.4%73,100345億8232万+1.9%22.370.67
01/231,4501,4541,4261,430-0.76%37,400341億532万+0.56%22.060.66
01/221,4371,4481,4261,441+1.34%52,400343億6767万+1.34%22.230.67
01/191,3901,4331,3851,422+2.67%85,300339億1452万-0.07%21.940.66

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
1,263
4/2
587
1/17
562,000
11/13
--+10.77%
12/14
-27.14%
11/13
2009年
3月期
746
4/2
365
10/28
109,100
10/10
--+11.54%
11/10
-35.82%
10/10
2010年
3月期
630
3/31
405
5/18
161,800
9/24
131億3542万-+20.1%
4/2
-10.74%
11/27
2011年
3月期
698
2/17

4/5
405
11/2
128,500
4/2
145億5321万84億4420万+18.79%
12/14
-24.19%
3/15
2012年
3月期
635
4/1
351
1/10
89,200
3/15
132億3967万73億1830万+19.72%
2/23
-12.73%
11/25
2013年
3月期
542
4/2
345
11/14
105,600
3/8
113億63万71億9320万+18.17%
4/8
-11.46%
6/4
2014年
3月期
609
5/14
441
6/7
145,000
11/14
126億9757万91億9479万+11.91%
9/25
-11.4%
6/7
2015年
3月期
716
12/8
501
5/22
1,406,500
9/22
149億2851万104億4578万+16.41%
9/24
-8.43%
10/17
2016年
3月期
822
4/13
457
2/12
669,600
1/29
171億3859万95億2839万+18.03%
1/29
-20.83%
8/25
2017年
3月期
1,660
3/15
429
6/24
656,500
2/8
346億1079万89億4459万+22.48%
2/13
-15.23%
4/12
2018年
3月期
2,334
2/23
1,167
4/13
1,641,500
1/19
486億6361万243億3180万+34.05%
1/22
-10.46%
11/15
2019年
3月期
2,380
5/1
1,137
10/30
1,188,300
8/10
496億2270万237億631万+20.13%
11/29
-22.07%
8/13
2020年
3月期
3,425
1/15
1,621
5/13
832,200
8/8
714億1083万337億9765万+21.15%
8/9
-26.1%
3/13
2021年
3月期
3,530
2/3
1,912
4/3
456,100
8/4
759億6516万398億6496万+19.14%
12/21
-11.49%
11/19
2022年
3月期
3,000
1/4
2,179
5/18
506,000
8/3
715億4963万492億155万+11.65%
11/18
-17.37%
5/17
2023年
3月期
2,609
5/2
1,867
3/16
705,500
11/10
622億2433万445億2772万+20.53%
11/15
-13.06%
6/20
2024年
3月期
2,108
4/3
1,206
10/31
626,300
11/30
502億7554万287億6295万+18.15%
11/28
-14.38%
10/26
最新2,108
2024/6/14
155,800502億7554万+6.14%
1,986

年間値上がり率

1984/12/28 vs 1983/12/28
194%(2.94倍)
1985/12/28 vs 1984/12/28
-36%(0.64倍)
1986/12/27 vs 1985/12/28
-30%(0.7倍)
1987/12/28 vs 1986/12/27
666%(7.66倍)
1988/12/27 vs 1987/12/28
-37%(0.63倍)
1989/12/29 vs 1988/12/27
-10%(0.9倍)
1990/12/28 vs 1989/12/29
1%(1.01倍)
1991/12/30 vs 1990/12/28
-46%(0.54倍)
1992/12/30 vs 1991/12/30
-48%(0.52倍)
1993/12/30 vs 1992/12/30
22%(1.22倍)
1994/12/30 vs 1993/12/30
62%(1.62倍)
1995/12/29 vs 1994/12/30
-6%(0.94倍)
1996/12/30 vs 1995/12/29
-17%(0.83倍)
1997/12/30 vs 1996/12/30
-45%(0.55倍)
1998/12/30 vs 1997/12/30
38%(1.38倍)
1999/12/30 vs 1998/12/30
309%(4.09倍)
2000/12/29 vs 1999/12/30
-28%(0.72倍)
2001/12/28 vs 2000/12/29
-65%(0.35倍)
2002/12/30 vs 2001/12/28
0%(1倍)
2003/12/30 vs 2002/12/30
143%(2.43倍)
2004/12/30 vs 2003/12/30
-20%(0.8倍)
2005/12/30 vs 2004/12/30
21%(1.21倍)
2006/12/29 vs 2005/12/30
-8%(0.92倍)
2007/12/28 vs 2006/12/29
-45%(0.55倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/30
14%(1.14倍)
2010/12/30 vs 2009/12/30
15%(1.15倍)
2011/12/30 vs 2010/12/30
-38%(0.62倍)
2012/12/28 vs 2011/12/30
12%(1.12倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
27%(1.27倍)
2015/12/30 vs 2014/12/30
-13%(0.87倍)
2016/12/30 vs 2015/12/30
63%(1.63倍)
2017/12/29 vs 2016/12/30
66%(1.66倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
131%(2.31倍)
2020/12/30 vs 2019/12/30
-4%(0.96倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/30 vs 2021/12/30
-27%(0.73倍)
2023/12/29 vs 2022/12/30
-34%(0.66倍)
2024/06/14 vs 2023/12/29
48%(1.48倍)
過去安値
142円(1983/02/01)
1388%(14.88倍)
2,108円(6/14)