6849 日本光電工業

6849
2024/03/28
時価
3537億円
PER 予
21.76倍
2010年以降
8.01-39.02倍
(2010-2023年)
PBR
1.97倍
2010年以降
0.82-3.16倍
(2010-2023年)
配当 予
1.52%
ROE 予
9.04%
ROA 予
7.18%
資料
Link
CSV,JSON

時価総額

2010年3月31日
787億1664万
2011年3月31日
829億2706万
2012年3月30日
1014億1632万
2013年3月29日
1501億1080万
2014年3月31日
1808億1680万
2015年3月31日
2877億3978万
2016年3月31日
2396億7093万
2017年3月31日
2132億81万
2018年3月30日
2521億4868万
2019年3月29日
2801億6350万
2020年3月31日
3457億3261万
2021年3月31日
2750億9713万
2022年3月31日
2491億2771万
2023年3月31日
3020億1366万

2023/10/30~2024/03/28

株価&時価総額の推移

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
03/283,9964,0573,9824,009+0.07%181,5003537億1799万-1.5%21.761.97
03/273,9614,0463,9374,006+1.14%245,2003534億5330万-1.72%21.751.97
03/263,9243,9693,9153,961+0.53%99,7003494億8291万-2.99%21.51.94
03/254,0164,0293,9323,940-1.89%114,3003476億3006万-3.69%21.391.93
03/224,0934,0994,0114,016-1.98%117,1003543億3561万-2.02%21.81.97
03/214,0634,1024,0444,097+1.04%187,6003614億8232万-0.22%22.242.01
03/194,0064,0624,0014,055+0.42%140,0003577億7662万-1.36%22.011.99
03/183,9884,0473,9634,038+1.25%92,9003562億7669万-1.9%21.921.98
03/154,0304,0383,9613,988-0.4%217,6003518億6514万-3.18%21.651.96
03/144,0304,0313,9704,004-0.07%148,6003532億7684万-2.79%21.741.96
03/134,0224,0383,9744,007-2.08%286,0003535億4153万-2.77%21.751.97
03/124,0804,1033,9974,092+0.24%183,0003610億4117万-0.9%22.212.01
03/114,0404,0824,0164,082-0.05%250,9003601億5886万-1.52%22.162
03/084,0454,1024,0374,084-0.75%245,2003603億3532万-1.87%22.172
03/074,1004,1184,0344,115-0.05%282,1003630億7048万-1.53%22.342.02
03/064,0984,1404,0904,117-0.56%196,2003632億4694万-1.88%22.352.02
03/054,1064,1794,0734,140+0.02%152,5003652億7625万-1.73%22.482.03
03/044,1804,2204,1204,139-1.22%163,3003651億8802万-2.04%22.472.03
03/014,1564,2354,1474,190+1.11%228,6003696億8780万-1.2%22.752.06
02/294,0784,1624,0604,144+2.12%372,8003656億2918万-2.54%22.52.03
02/284,1004,1214,0544,058-1.02%223,1003580億4131万-4.96%22.031.99
02/274,0564,1134,0344,100+0.34%200,7003617億4701万-4.45%22.262.01
02/264,1164,1514,0714,086-1.02%199,2003605億1178万-5.15%22.182.01
02/224,1164,1384,0984,128-0.82%157,2003642億1748万-4.6%22.412.03
02/214,1494,1834,1024,162+0.31%172,8003672億1733万-4.21%22.592.04
02/204,1734,1874,1294,149-0.79%127,0003660億7033万-4.88%22.522.04
02/194,1554,2064,1554,182+0.65%135,6003689億8195万-4.54%22.72.05
02/164,1804,2274,1084,155+0.12%267,6003665億9972万-5.61%22.562.04
02/154,2444,2634,1344,150-1%248,5003661億5856万-6.19%22.532.04
02/144,2484,2954,1924,192-0.4%248,6003698億6426万-5.69%22.762.06
02/134,1714,2314,1184,209+0.19%322,6003713億6419万-5.59%22.852.07
02/094,0724,2124,0624,201+2.69%300,1003706億5834万-6%22.812.06
02/084,0304,1223,9994,091+2.61%380,3003609億5293万-8.7%22.212.01
02/074,0044,0053,8953,987-2.14%402,6003517億7691万-11.32%21.641.96
02/064,1604,1954,0454,074-3.16%422,3003594億5301万-9.71%22.122
02/054,3654,4384,1684,207-6.41%692,7003711億8773万-7.03%22.842.06
02/024,4994,5404,4914,495-0.02%255,2003965億9825万-0.73%24.42.21
02/014,4994,5194,4804,496-0.29%173,9003966億8648万-0.02%24.412.21
01/314,4744,5184,4664,509-0.55%187,3003978億3348万+0.94%24.482.21
01/304,5214,5534,5054,534-0.07%115,8004000億3926万+2.23%24.612.22
01/294,5114,5554,4854,537+1.82%150,4004003億395万+3.02%24.632.23
01/264,4914,5374,4564,456-1.72%144,1003931億5724万+1.94%24.192.19
01/254,4724,5454,4724,534+1.39%170,4004000億3926万+4.45%24.612.22
01/244,5144,5384,4634,472-2.44%209,5003945億6894万+3.78%24.282.19
01/234,5854,6464,5704,584+0.17%180,0004044億5081万+7.13%24.892.25
01/224,5484,5914,5314,576+0.95%166,4004037億4496万+7.82%24.842.25
01/194,5614,5814,5254,533-0.48%218,2003999億5103万+7.77%24.612.22
01/184,5604,5904,5254,555-0.63%151,4004018億9211万+9.23%24.732.24
01/174,6174,6694,5844,584-0.09%152,2004044億5081万+10.94%24.892.25
01/164,6174,6454,5644,588-0.99%252,5004048億373万+12.07%24.912.25
01/154,6504,6704,6124,634-1.28%390,7004088億6236万+14.19%25.162.27
01/124,7784,7834,6614,694-0.3%224,2004141億5622万+16.8%25.482.3
01/114,7004,7504,6804,708+0.94%240,4004153億9145万+18.35%25.562.31
01/104,5544,6744,5544,664+2.82%195,1004115億929万+18.44%25.322.29
01/094,5004,5754,5004,536+1.11%275,4004002億1572万+16.31%24.632.23
01/054,4924,5394,4684,486-0.13%322,9003958億417万+15.98%24.352.2
01/044,3234,5104,3114,492+0.65%396,2003963億3356万+17.07%24.392.2
2023
12/294,4284,4634,4024,463+1.69%285,0003937億7486万+17.29%24.232.19
12/284,3694,3984,3154,389-0.25%448,3003872億4577万+16.3%23.832.15
12/274,2904,4004,2514,400+2.78%612,7003882億1631万+17.52%23.892.16
12/264,0814,2884,0274,281+14.83%1,269,7003777億1682万+15.27%23.242.1
12/253,7973,7973,7153,728-0.53%70,2003289億2509万+1.03%20.241.83
12/223,7303,7633,7243,748+1.24%119,1003306億8971万+1.54%20.351.84
12/213,7163,7493,6883,702-1.46%147,2003266億3108万+0.22%20.11.82
12/203,7443,7823,7273,757+0.91%159,3003314億8379万+1.51%20.41.84
12/193,7093,7233,6653,723+0.98%180,4003284億8393万+0.59%20.211.83
12/183,7313,7533,6573,687-1.6%210,0003253億762万-0.35%20.021.81
12/153,7203,7533,6993,747+0.59%274,1003306億148万+1.16%20.341.84
12/143,7063,7363,6893,725+0.81%147,7003286億6040万+0.54%20.221.83
12/133,6853,7083,6693,695+1.54%138,8003260億1347万-0.32%20.061.81
12/123,6503,6643,6253,639+0.52%176,2003210億7253万-1.78%19.761.79
12/113,6083,6473,5943,620+0.33%109,1003193億9614万-2.35%19.651.78
12/083,6503,6703,5883,608-0.91%202,5003183億3737万-2.67%19.591.77
12/073,6443,6893,6393,641-1.27%120,9003212億4899万-1.81%19.771.79
12/063,6893,7083,6703,688+0.82%156,6003253億9585万-0.43%20.021.81
12/053,6323,7103,6303,658+0.11%133,6003227億4892万-1.08%19.861.8
12/043,6723,6823,6133,654-1.75%118,4003223億9600万-1.06%19.841.79
12/013,7333,7353,6963,719+0.19%147,4003281億3101万+0.9%20.191.82
11/303,7393,7473,6773,712-0.75%182,6003275億1339万+0.95%20.151.82
11/293,6803,7403,6753,740+1.14%176,3003299億8386万+1.96%20.31.84
11/283,6983,7243,6463,698-0.27%107,6003262億7816万+1.09%20.081.81
11/273,6763,7303,6763,708+0.82%126,6003271億6047万+1.51%20.131.82
11/243,6723,6873,6563,678+1.04%87,6003245億1354万+0.91%19.971.8
11/223,6153,6603,6003,640-0.14%155,8003211億6076万+0.08%19.761.79
11/213,6273,6603,5973,645-1.14%188,2003216億192万+0.39%19.791.79
11/203,7033,7323,6843,687-2.02%144,9003253億762万+1.65%20.021.81
11/173,7953,7953,7373,763-1.36%210,0003320億1317万+3.86%20.431.85
11/163,8463,8713,7953,815-1.8%126,1003366億118万+5.39%20.711.87
11/153,8243,8853,8053,885+3.3%214,5003427億7735万+7.44%21.091.91
11/143,7923,8073,7523,761+1.76%184,9003318億3671万+4.13%20.421.85
11/133,7873,7873,6823,696-2.4%117,4003261億170万+2.38%20.061.81
11/103,7963,8253,7463,787+0.37%226,8003341億3072万+4.84%20.561.86
11/093,7663,8303,7433,773+0.19%301,7003328億9548万+4.57%20.481.85
11/083,6993,7943,6873,766+3.09%322,6003322億7787万+4.5%20.441.85
11/073,6803,6993,6483,653-0.84%170,7003223億776万+1.44%19.831.79
11/063,6443,7093,6253,684+1.71%199,6003250億4293万+2.28%201.81
11/023,6303,6583,6113,622+0.06%128,3003195億7260万+0.56%19.661.78
11/013,6603,6723,6103,620+1.74%176,6003193億9614万+0.44%19.651.78
10/313,5603,5933,5243,558+0.59%194,3003139億2582万-1.3%19.321.75
10/303,5003,5433,4813,537+0.06%858,1003120億7297万-2%19.21.74

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
897
1,794
3/26
518
1,035
5/8
3,237,600
1,618,800
10/27
--787億1664万
3/31
2011年
3月期
1,007
2,014
4/12
606
1,212
3/15
2,347,200
1,173,600
5/12
921億7169万554億6777万829億2706万
3/31
2012年
3月期
1,125
2,249
3/27
826
1,652
4/26
1,741,400
870,700
8/4
1029億2658万756億458万1014億1632万
3/30
2013年
3月期
1,678
3,355
2/25
1,053
2,105
5/25
1,748,600
874,300
11/5
1535億4321万963億3635万1501億1080万
3/29
2014年
3月期
2,210
4,420
7/25

4,420
7/23
1,484
2,967
4/2
2,095,400
1,047,700
8/2
2022億8346万1357億8620万1808億1680万
3/31
2015年
3月期
3,490
3/27
2,035
4,070
4/15
1,748,400
874,200
9/19
3194億4312万1862億6554万2877億3978万
3/31
2016年
3月期
3,420
4/9
1,914
9/29
2,065,200
11/5
3130億3595万1717億4509万2396億7093万
3/31
2017年
3月期
3,235
5/30
2,224
9/15
1,964,900
8/2
2902億7972万1995億6169万2132億81万
3/31
2018年
3月期
3,085
2/28
2,295
5/12
1,646,600
2/5
2768億2007万2059億3259万2521億4868万
3/30
2019年
3月期
3,875
10/3
2,741
5/11
1,699,100
3/26
3438億3254万2459億5261万2801億6350万
3/29
2020年
3月期
4,515
3/30
2,556
3/17
2,468,200
3/30
4006億2037万2267億9638万3457億3261万
3/31
2021年
3月期
4,045
4/17
2,853
2/26
1,667,400
1/20
3589億1681万2531億4948万2750億9713万
3/31
2022年
3月期
4,145
9/15
2,898
1/27
821,700
4/16
3677億8991万2571億4238万2491億2771万
3/31
2023年
3月期
3,650
3/9
2,762
6/30
859,100
10/28
3220億4307万2436億9396万3020億1366万
3/31
最新4,009
2024/3/28
181,5003537億1799万