6841 横河電機

6841
2025/06/11
時価
9794億円
PER 予
17.98倍
2010年以降
赤字-43.26倍
(2010-2025年)
PBR
2.02倍
2010年以降
0.68-2.4倍
(2010-2025年)
配当 予
1.76%
ROE 予
11.22%
ROA 予
7.31%
資料
Link
CSV,JSON

株価チャート

株価

6/11

前日 (6/10)
3,612
始値
3,645
高値
3,673
安値
3,630
終値 +0.94%
3,646
出来高 +12.97%
848,500

乖離率

株価(5日)
移動平均値
+1.99%
3,575
株価(25日)
移動平均値
+4.89%
3,476
出来高(5日)
移動平均値
+16.49%
728,380

2025/01/15~2025/06/11

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
2025
06/113,6453,6733,6303,646+0.94%848,5009794億496万+4.89%17.982.02
06/103,5943,6273,5873,612+1.57%751,1009702億7173万+4.57%17.812
06/093,5723,5943,5483,556+0.28%677,9009552億2875万+3.52%17.531.97
06/063,5403,5723,5383,546+0.94%642,8009525億4251万+3.74%17.481.96
06/053,4903,5213,4693,513-0.71%721,6009436億7790万+3.32%17.321.94
06/043,5353,5643,5203,538+0.08%752,5009503億9351万+4.64%17.441.96
06/033,5433,5593,5153,535+0.14%882,2009495億8764万+5.18%17.431.96
06/023,5243,5543,5063,530-0.54%666,0009482億4452万+5.75%17.411.95
05/303,5623,5963,5273,549-1.91%4,003,8009533億4838万+7.06%17.51.96
05/293,5693,6253,5543,618+1.4%1,016,8009718億8347万+10%17.842
05/283,5803,5883,5493,568-0.11%970,0009584億5225万+9.38%17.591.97
05/273,5373,5723,5113,572+0.65%880,3009595億2674万+10.25%17.611.98
05/263,4633,5493,4383,549+1.72%1,102,6009533億4838万+10.35%17.51.96
05/233,4853,5033,3923,489+0.06%1,509,5009372億3091万+9.27%17.21.93
05/223,4583,5323,4533,487+1.48%1,461,2009366億9366万+9.86%17.191.93
05/213,4373,4933,3803,436+2.05%1,476,6009229億9381万+9.22%16.941.9
05/203,3303,4123,3263,367+1.72%1,081,4009044億5872万+7.88%16.61.86
05/193,3353,3493,2983,310-0.75%638,0008891億4712万+6.6%16.321.83
05/163,3833,3983,3123,335-1.01%693,9008958億6274万+8.24%16.441.85
05/153,3373,3703,3303,369-0.12%755,7009049億9597万+10.13%16.611.86
05/143,4003,4173,3573,373-1.09%824,4009060億7047万+11.43%16.631.87
05/133,4353,4703,4063,410+1.1%1,053,6009160億957万+13.59%16.811.89
05/123,3643,3903,3403,373+0.24%977,8009060億7047万+13.23%16.631.87
05/093,3183,3733,2793,365+3.06%1,897,8009039億2147万+13.68%16.591.86
05/083,2803,2953,2093,265+6.25%2,190,1008770億5902万+10.98%16.11.81
05/073,1733,1943,0733,073-2.51%1,662,7008254億8311万+4.99%15.151.7
05/023,1443,1833,1293,152+0.8%784,4008467億445万+7.76%15.541.74
05/013,0863,1413,0643,127+1.26%700,3008399億8884万+7.02%15.421.73
04/303,0673,1083,0513,088+1.48%1,568,3008295億1248万+5.75%15.231.71
04/283,0503,0933,0413,043+0.13%748,7008174億2438万+4.32%151.68
04/252,9953,0462,9743,039+2.84%797,9008163億4988万+4.22%14.981.68
04/243,0023,0152,9442,955-0.57%935,0007937億8542万+1.34%14.571.63
04/233,0303,0362,9602,972+2.98%1,355,8007983億5204万+1.78%14.651.64
04/222,9202,9662,8682,886-2.17%1,336,7007752億5033万-1.2%14.231.6
04/212,9502,9832,9382,950-2.22%775,0007924億4230万+0.79%14.551.63
04/182,9583,0282,9493,017+1.48%601,7008104億4014万+3.04%14.881.67
04/172,9933,0122,9572,973+0.44%1,174,1007986億2066万+1.61%14.661.64
04/163,0193,0252,9032,960-1.79%1,475,2007951億2854万+1.16%14.591.64
04/152,8563,0402,8263,014+7.41%1,916,8008096億3427万+2.8%14.861.67
04/142,8022,8522,8022,806-0.07%1,181,4007537億6037万-4.26%13.841.55
04/112,7442,8142,7182,808-5.14%2,045,5007542億9762万-4.33%13.851.55
04/102,9672,9832,8992,960+8.94%1,497,1007951億2854万+0.65%14.591.64
04/092,7392,7642,6782,717-2.16%1,789,8007298億5279万-7.68%13.41.5
04/082,6752,8172,6672,777+8.39%1,510,2007459億7026万-5.77%13.691.54
04/072,4782,5992,4482,562-7.41%1,773,7006882億1599万-13.21%12.631.42
04/042,7402,7892,7162,767-1.88%1,577,2007432億8401万-6.65%13.641.53
04/032,7792,8302,7202,820-3.19%1,478,1007575億2111万-5.05%13.91.56
04/022,9002,9252,8562,913+0.45%1,140,2007825億319万-1.99%14.361.61
04/012,9392,9482,8842,900+0.24%796,0007790億1107万-2.29%14.31.6
03/312,9502,9712,8792,893-4.17%1,524,0007771億3070万-2.49%14.371.6
03/283,0483,0662,9933,019-1.76%1,194,5008109億7739万+1.79%15.071.68
03/273,0453,0873,0393,073-0.1%958,3008254億8311万+3.71%15.341.71
03/263,0863,1133,0583,076+1.42%1,056,1008262億8899万+4.13%15.361.71
03/253,0423,0713,0273,033+0.56%710,7008147億3813万+3.02%15.141.69
03/243,0703,0723,0043,016-0.92%756,3008101億7152万+2.48%15.061.68
03/213,0293,0823,0133,044+0.33%1,859,7008176億9300万+3.36%15.21.69
03/193,0543,0793,0343,034+0.66%698,4008150億676万+3.02%15.151.69
03/183,0773,0893,0033,014-0.3%922,6008096億3427万+2.41%15.051.68
03/173,0163,0593,0063,023+1.24%866,0008120億5189万+2.68%15.091.68
03/142,9853,0212,9812,986+0.4%1,218,6008021億1278万+1.5%14.911.66
03/132,9853,0252,9552,974+0.24%1,416,8007988億8929万+1.16%14.851.65
03/123,0253,0362,9562,967-4.14%2,655,4007970億892万+0.64%14.811.65
03/112,9943,1042,9913,095+3.34%2,402,0008313億9285万+4.63%15.451.72
03/102,9023,0622,8852,995+2.92%1,531,1008045億3040万+0.81%14.951.67
03/072,8842,9252,8762,910-1.85%1,395,0007816億9732万-2.55%14.531.62
03/062,9833,0312,9582,965-1.33%1,518,9007964億7167万-1.4%14.81.65
03/052,9673,0512,9513,005+6.67%2,340,5008072億1665万-0.66%151.67
03/042,8902,9012,8152,817-3.13%1,222,4007567億1524万-7.4%14.061.57
03/032,9252,9252,8612,908+1.96%1,183,0007811億6007万-5.22%14.521.62
02/282,8702,8962,8142,852-1.86%2,757,4007661億1710万-7.64%14.241.59
02/272,8722,9202,8672,906+1.08%1,564,7007806億2282万-6.62%14.511.62
02/262,8502,9222,8412,875+1.52%1,544,1007722億9546万-8.23%14.351.6
02/252,7902,8502,7882,832-1.12%1,032,8007607億4461万-10.24%14.141.58
02/212,8782,8902,8282,864-0.52%1,145,4007693億4059万-9.85%14.31.59
02/202,9352,9442,8582,879-1.91%1,046,3007733億6996万-9.95%14.371.6
02/192,8842,9612,8502,935+3.24%1,568,4007884億1293万-8.79%14.651.63
02/182,8102,8872,8102,843+0.18%1,355,1007636億9948万-12.12%14.191.58
02/172,9332,9392,8382,838-5.15%1,615,5007623億5635万-12.81%14.171.58
02/143,0493,0622,9882,992-2.51%985,5008037億2453万-8.67%14.941.66
02/133,0723,0963,0453,069+0.72%1,219,9008244億862万-6.75%15.321.71
02/123,0313,0592,9823,047+2.35%1,825,0008184億9888万-7.78%15.211.69
02/103,0173,0232,9702,977-2.27%804,7007996億9516万-10.28%14.861.66
02/072,9833,0642,9783,046+2.28%1,051,9008182億3025万-8.67%15.211.69
02/062,9673,0332,9642,978+1.22%1,759,7007999億6379万-11.16%14.871.66
02/053,1053,2252,9372,942-7.08%2,149,1007902億9330万-12.7%14.691.64
02/043,2823,2973,1663,166-1.43%1,147,0008504億6519万-6.55%15.811.76
02/033,3573,3733,2063,212-6.19%1,302,8008628億2192万-5.47%16.041.79
01/313,4123,4333,3813,424+1.63%963,8009197億7032万+0.47%17.091.9
01/303,3803,4043,3403,369-1.92%971,9009049億9597万-1.2%16.821.87
01/293,4083,4393,3823,435+0.64%832,6009227億2519万+0.62%17.151.91
01/283,3753,4433,3753,413-0.26%896,2009168億1545万-0.03%17.041.9
01/273,4923,4983,4223,422-1.5%835,9009192億3307万+0.23%17.081.9
01/243,4743,5623,4483,474+1.55%1,184,9009332億154万+1.79%17.341.93
01/233,4343,4483,4073,421-0.64%822,4009189億6444万+0.26%17.081.9
01/223,4383,4573,4113,443+0.76%620,4009248億7418万+0.79%17.191.91
01/213,4693,4853,3803,417-0.78%1,071,3009178億8995万-0.06%17.061.9
01/203,4023,4523,3863,444+2.23%719,0009251億4281万+0.58%17.191.92
01/173,3653,3913,3293,369+0.12%564,7009049億9597万-1.69%16.821.87
01/163,4013,4083,3413,365-1.26%690,7009039億2147万-1.95%16.81.87
01/153,4113,4383,3693,408+1.31%859,2009154億7233万-0.84%17.011.9

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
1,903
5/10
892
3/17

3/13
7,686,100
11/1
--+12.57%
4/3
-17.78%
11/12
2009年
3月期
1,250
5/7
311
2/24
6,563,400
10/10
--+29.36%
4/6
-33.74%
10/27
2010年
3月期
848
1/14
389
4/1
6,362,800
6/12
--+24.97%
6/11
-14.85%
11/27
2011年
3月期
848
4/6
485
3/15
10,014,900
2/9
2277億9315万1302億8264万+14.01%
12/17
-19.24%
5/20
2012年
3月期
854
3/27
564
8/9
5,979,500
12/9
2294億489万1515億393万+13.36%
9/29
-13.24%
8/9
2013年
3月期
1,061
1/15
644
6/4

5/31
6,027,700
11/7
2850億1006万1729億9385万+13.8%
8/20
-12.19%
11/8
2014年
3月期
1,743
1/23
852
4/4
4,572,100
5/30
4682億1252万2288億6764万+23.91%
5/21
-11.19%
2/10
2015年
3月期
1,683
4/2
1,150
8/11
6,331,000
9/3
4520億9505万3089億1818万+13.22%
9/11
-12.04%
12/16
2016年
3月期
1,650
6/25

6/24
1,035
2/24
5,146,700
2/18
4432億3044万2780億2636万+12.52%
11/10
-13.62%
2/24
2017年
3月期
1,900
1/27
1,034
6/24
4,158,400
11/10
5103億8656万2777億5774万+15.31%
7/21
-11.72%
6/24
2018年
3月期
2,355
1/31
1,616
4/19
4,451,800
2/7
6326億1072万4340億9720万+12.07%
5/11
-8.32%
8/14
2019年
3月期
2,524
10/5
1,733
12/26
4,285,800
5/9
6780億826万4655億2627万+9.99%
8/30
-13.27%
12/25
2020年
3月期
2,380
4/12
924
3/19
4,151,100
3/24
6393億2633万2482億904万+11.86%
4/17
-42.24%
3/19
2021年
3月期
2,435
2/9
1,189
4/3
2,608,500
1/28
6541億68万3193億9454万+13.8%
6/8
-10.6%
2/26
2022年
3月期
2,393
11/4
1,582
7/9
2,356,700
3/18
6428億1845万4249億6397万+13.85%
9/14
-12.55%
5/19
2023年
3月期
2,742
11/2
1,969
4/7
3,518,900
5/11
7365億6840万5289億2166万+9.76%
11/2
-12.13%
1/4
2024年
3月期
3,599
3/21
2,116
4/6
3,983,500
5/10
9667億7961万5684億946万+13.12%
3/6
-8.33%
10/4
2025年
3月期
4,175
7/11
2,788
2/25
5,104,300
5/31
1兆1215億7489億2513万+15.62%
5/9
-23.63%
8/5
最新3,646
2025/6/11
848,5009794億496万+4.89%
3,476

年間値上がり率

1984/12/28 vs 1983/12/28
59%(1.59倍)
1985/12/28 vs 1984/12/28
10%(1.1倍)
1986/12/27 vs 1985/12/28
1%(1.01倍)
1987/12/28 vs 1986/12/27
9%(1.09倍)
1988/12/28 vs 1987/12/28
17%(1.17倍)
1989/12/29 vs 1988/12/28
24%(1.24倍)
1990/12/28 vs 1989/12/29
-37%(0.63倍)
1991/12/30 vs 1990/12/28
-8%(0.92倍)
1992/12/30 vs 1991/12/30
-32%(0.68倍)
1993/12/30 vs 1992/12/30
12%(1.12倍)
1994/12/30 vs 1993/12/30
31%(1.31倍)
1995/12/29 vs 1994/12/30
-6%(0.94倍)
1996/12/30 vs 1995/12/29
2%(1.02倍)
1997/12/30 vs 1996/12/30
-19%(0.81倍)
1998/12/30 vs 1997/12/30
-31%(0.69倍)
1999/12/30 vs 1998/12/30
29%(1.29倍)
2000/12/29 vs 1999/12/30
34%(1.34倍)
2001/12/28 vs 2000/12/29
8%(1.08倍)
2002/12/30 vs 2001/12/28
-29%(0.71倍)
2003/12/30 vs 2002/12/30
110%(2.1倍)
2004/12/30 vs 2003/12/30
-11%(0.89倍)
2005/12/30 vs 2004/12/30
47%(1.47倍)
2006/12/29 vs 2005/12/30
-6%(0.94倍)
2007/12/28 vs 2006/12/29
-35%(0.65倍)
2008/12/30 vs 2007/12/28
-53%(0.47倍)
2009/12/30 vs 2008/12/30
40%(1.4倍)
2010/12/30 vs 2009/12/30
-20%(0.8倍)
2011/12/30 vs 2010/12/30
8%(1.08倍)
2012/12/28 vs 2011/12/30
35%(1.35倍)
2013/12/30 vs 2012/12/28
72%(1.72倍)
2014/12/30 vs 2013/12/30
-17%(0.83倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
16%(1.16倍)
2017/12/29 vs 2016/12/30
27%(1.27倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
6%(1.06倍)
2021/12/30 vs 2020/12/30
1%(1.01倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
28%(1.28倍)
2024/12/30 vs 2023/12/29
26%(1.26倍)
2025/06/11 vs 2024/12/30
7%(1.07倍)
過去安値
311円(2009/02/24)
1072%(11.72倍)
3,646円(6/11)