6856 堀場製作所

6856
2024/03/28
時価
6649億円
PER 予
17.86倍
2009年以降
5.92-34.04倍
(2009-2023年)
PBR
2.34倍
2009年以降
0.63-2.5倍
(2009-2023年)
配当 予
1.69%
ROE 予
13.07%
ROA 予
8.24%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
16,065
始値
15,830
高値
15,995
安値
15,565
終値 -2.68%
15,635
出来高 +1.12%
199,000

乖離率

株価(5日)
移動平均値
-1.18%
15,821
株価(25日)
移動平均値
+3.45%
15,113
出来高(5日)
移動平均値
-12.76%
228,100

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
03/2815,83015,99515,56515,635-2.68%199,0006649億9957万+3.45%17.862.34
03/2716,00016,18015,80516,065+0.91%196,8006832億8866万+6.77%18.352.4
03/2615,60015,94015,53515,920+1.69%143,6006771億2141万+6.36%18.192.38
03/2515,89515,92515,59515,655-1.11%183,6006658億5023万+4.98%17.882.34
03/2215,85016,09515,61015,830+1.31%417,5006732億9346万+6.3%18.082.36
03/2115,54015,68515,36015,625+1.73%233,6006645億7425万+5.73%17.852.33
03/1915,14015,37515,06515,360+0.89%354,2006533億307万+4.72%17.552.29
03/1814,66015,22514,59015,225+3.85%230,4006475億6114万+4.63%17.392.27
03/1514,60514,68014,38514,660-0.24%429,5006235億3014万+1.51%16.752.19
03/1414,89014,89014,29014,695-1.31%320,3006250億1879万+2.4%16.792.19
03/1315,27015,38014,53514,890+0.2%436,4006333億1267万+4.44%17.012.22
03/1214,56514,86014,27514,860+0.68%287,9006320億3669万+5%16.982.22
03/1114,70015,02014,54014,760-4.62%362,2006277億8341万+5.05%16.862.2
03/0814,98015,76014,94515,475+1.18%349,8006581億9433万+10.96%17.682.31
03/0715,64015,80015,10515,295-2.3%324,1006505億3844万+10.79%17.472.28
03/0615,09015,76515,08015,655+1.82%333,4006658億5023万+14.53%17.882.34
03/0514,90515,39014,86515,375+4.17%293,5006539億4106万+13.77%17.562.3
03/0415,08515,16014,76014,760-1.11%211,7006277億8341万+10.4%16.862.2
03/0114,60514,99014,57014,925+2.19%196,9006348億132万+12.5%17.052.23
02/2914,64014,71014,51014,605+0.97%265,9006211億9084万+11.07%16.692.18
02/2814,44014,57514,36014,465-0.92%211,3006152億3625万+10.78%16.532.16
02/2715,03015,06014,46014,600-1.55%341,8006209億7817万+12.51%16.682.18
02/2614,40514,89514,38514,830+0.85%297,5006307億6071万+15.11%16.942.21
02/2214,22014,75014,02514,705+5.3%446,4006254億4411万+15.28%16.82.2
02/2113,80014,12513,72513,965+0.14%297,6005939億6988万+10.6%15.952.09
02/2014,16014,35013,86513,945-1.31%410,2005931億1922万+11.34%15.932.08
02/1914,25014,34514,00014,130-2.59%604,8006009億8778万+13.69%16.142.11
02/1615,46515,67514,41514,505-4.38%984,9006169億3756万+17.75%16.572.17
02/1515,98015,98015,00515,170+16.87%898,8006452億2184万+24.45%17.332.27
02/1412,55513,01012,55012,980+0.97%292,5005520億7512万+7.91%14.831.94
02/1312,56012,86012,50012,855+3.21%296,7005467億5852万+7.6%14.691.92
02/0912,50012,66512,39012,455-0.36%164,7005297億4542万+5.11%14.231.86
02/0812,43012,51512,30512,500+1.09%176,9005316億5940万+6.09%14.281.87
02/0712,24512,43012,20512,365+0.08%196,1005259億1747万+5.48%14.131.85
02/0612,33012,52012,27512,355+0.53%167,1005254億9215万+5.89%14.111.85
02/0512,45512,52512,21512,290-0.04%216,1005227億2752万+5.7%14.041.84
02/0212,04512,36012,02512,295+1.28%190,5005229億4018万+6.17%14.051.84
02/0111,77512,18511,76012,140+1.42%212,4005163億4760万+5.26%13.871.81
01/3111,71011,98511,68511,970+0.72%142,0005091億1704万+4.22%13.671.79
01/3011,93012,01011,85511,885+0.93%120,6005055億175万+3.94%13.581.78
01/2911,60011,77511,55011,775-0.08%214,9005008億2315万+3.43%13.451.76
01/2611,91012,14011,75011,785-3.28%348,9005012億4848万+3.97%13.461.76
01/2512,02012,19511,88512,185+1.84%316,6005182億6158万+8.01%13.921.82
01/2412,17012,24011,91011,965-3.04%378,8005089億437万+6.68%13.671.79
01/2312,54012,55012,24512,340-0.84%268,7005248億5415万+10.69%14.11.84
01/2212,50012,50012,22512,445+1.59%240,1005293億2009万+12.49%14.221.86
01/1911,93012,25511,87012,250+5.11%396,6005210億2621万+11.71%13.991.83
01/1811,43011,69511,43011,655+1.61%204,3004957億1922万+7.2%13.311.74
01/1711,50011,63011,46511,470+0.57%268,7004878億5066万+6.24%13.11.71
01/1611,55011,55011,36011,405-1.17%134,0004850億8603万+6.3%13.031.7
01/1511,34011,58011,24511,540+1.45%176,1004908億2795万+8.11%13.181.72
01/1211,30011,41011,27011,375+0.75%203,7004838億1005万+7.29%131.7
01/1111,26011,36511,17511,290+1.39%189,8004801億9477万+7.01%12.91.69
01/1011,05011,28010,99511,135+1.64%252,8004736億219万+6.08%12.721.66
01/0910,73510,97010,70010,955+4.98%408,2004659億4629万+4.83%12.521.64
01/0510,56010,62010,40010,435-2.79%336,1004438億2926万+0.28%11.921.56
01/0410,50010,81010,45010,735-2.67%249,8004565億8909万+3.41%12.261.6
2023
12/2910,93011,04510,90011,030+0.23%211,0004691億3625万+6.68%11.571.65
12/2811,09511,13510,97011,005-2.83%206,8004680億7293万+7.03%11.541.64
12/2711,21011,41511,21011,325+1.8%257,9004816億8341万+10.87%11.881.69
12/2611,10011,13511,03511,125+0.18%126,3004731億7686万+9.81%11.671.66
12/2511,15011,15511,01011,105+1.51%190,1004723億2621万+10.44%11.651.66
12/2210,79010,98510,79010,940+2.2%255,4004653億830万+9.64%11.471.63
12/2110,45010,70510,39010,705+0.85%213,0004553億1311万+8.07%11.231.6
12/2010,55510,65010,51010,615+0.57%189,1004514億8516万+7.77%11.131.59
12/1910,40510,60510,30510,555+1.05%249,3004489億3319万+7.81%11.071.58
12/1810,43010,46510,32510,445-1.09%129,5004442億5459万+7.8%10.951.56
12/1510,45010,71010,43010,560+2.97%280,3004491億4586万+10.09%11.081.58
12/1410,50010,51010,24510,255+0.34%225,3004361億7337万+8.1%10.761.53
12/1310,15010,41010,14010,220+2.05%288,7004346億8472万+8.85%10.721.53
12/1210,05010,1109,87310,015+1.19%156,9004259億6551万+7.75%10.51.5
12/119,90010,0209,8559,897+1.5%139,1004209億4664万+7.41%10.381.48
12/089,7919,8139,7189,751-0.62%191,4004147億3686万+6.84%10.231.46
12/079,5709,8779,5509,812-2.08%225,8004173億3136万+8.49%10.291.47
12/069,83210,0609,77010,020+2.73%221,3004261億7817万+11.91%10.511.5
12/0510,04010,0409,7549,754-3.04%271,8004148億6446万+10.15%10.231.46
12/049,99710,1459,93310,060+0.84%165,7004278億7948万+14.72%10.551.5
12/019,9559,9769,7429,976+0.19%199,0004243億673万+15.13%10.461.49
11/309,9449,9889,8319,957+0.96%391,7004234億9861万+16.14%10.441.49
11/299,7019,8629,6699,862+0.58%198,5004194億5800万+16.28%10.341.47
11/289,7319,8309,6969,805+1.25%271,5004170億3363万+16.85%10.281.46
11/279,5129,7319,5129,684+0.94%223,3004118億8717万+16.53%10.161.45
11/249,4709,6719,4249,594+2.64%243,1004080億5922万+16.46%10.061.43
11/229,2469,3649,1509,347+1.51%136,6003975億5363万+14.32%9.81.4
11/219,2009,2209,1289,208-0.31%217,0003916億4158万+13.4%9.661.38
11/209,3169,4579,2379,237+0.66%240,2003928億7503万+14.5%9.691.38
11/179,1439,1999,0779,176+0.28%179,8003902億8053万+14.41%9.621.37
11/169,2719,2719,0709,150-1.52%304,4003891億7468万+14.7%9.61.37
11/159,2669,4069,1389,291+1.92%528,3003951億7179万+17.22%9.741.39
11/148,5859,1328,5009,116+13.55%748,9003877億2856万+15.86%9.561.36
11/138,0798,1747,9908,028+0.17%326,6003414億5293万+2.76%8.421.2
11/107,9158,0157,9158,014+0.89%86,7003408億5747万+2.74%8.411.2
11/097,8788,0107,8237,943+1.7%122,2003378億3764万+2.04%8.331.19
11/087,9107,9697,7847,810-0.69%171,7003321億8079万+0.36%8.191.17
11/077,9517,9917,8567,864-1.56%127,7003344億7756万+0.91%8.251.17
11/067,9508,0237,8647,989+3.39%204,0003397億9415万+2.38%8.381.19
11/027,8377,8957,7157,727+0.52%152,1003286億5057万-1.02%8.11.15
11/017,7807,8007,6357,687+1.72%119,2003269億4926万-1.76%8.061.15
10/317,5167,5707,4557,557+0.15%142,0003214億2000万-3.61%7.931.13
10/307,5067,5877,4787,546-0.76%108,8003209億5214万-4.02%7.911.13

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
12月期
4,130
1/4
1,107
10/28
2,080,200
5/15
--+22.73%
11/11
-33.44%
10/10
2009年
12月期
2,530
6/2
1,180
1/26
1,415,400
8/6
--+24.43%
5/11
-15.56%
8/7
2010年
12月期
2,933
5/11
1,905
8/24
1,021,900
2/1
1247億4635万810億2346万+15%
11/9
-13.37%
8/17
2011年
12月期
2,749
7/25
1,801
3/15
909,300
2/8
1169億2046万766億13万+12.49%
2/17
-22.31%
3/15
2012年
12月期
2,963
5/10
2,058
10/10
1,435,000
8/7
1260億2231万875億3085万+8.7%
3/9
-17.91%
8/7
2013年
12月期
4,050
5/21
2,492
1/9
744,900
12/20
1722億5460万1059億8974万+15.92%
5/14
-12.93%
8/7
2014年
12月期
4,380
12/4
3,085
5/21
796,400
11/12
1862億9345万1312億1353万+8.86%
11/4
-10.46%
5/12
2015年
12月期
5,410
7/6
3,675
1/16
867,300
2/13
2301億218万1563億786万+12.56%
2/18
-14.29%
8/25
2016年
12月期
5,620
12/21
3,135
2/10
1,086,200
2/10
2390億3406万1333億4017万+13.2%
6/2
-17.63%
2/12
2017年
12月期
7,830
11/9
5,450
1/18
1,092,400
8/7
3330億3144万2318億349万+13.93%
11/9
-8.82%
8/14
2018年
12月期
9,590
5/15

5/14
4,205
12/26
1,503,800
8/6
4078億8909万1788億5022万+17.26%
5/14
-15.09%
10/11
2019年
12月期
7,870
12/16
4,155
1/4
792,900
2/13
3347億3275万1767億2358万+22.63%
2/13
-16.84%
5/23
2020年
12月期
7,560
1/24
4,250
3/17
540,200
11/30
3215億4760万1807億6419万+12.07%
1/19
-27.5%
3/13
2021年
12月期
8,420
9/14
5,870
1/4
595,100
11/12
3581億2577万2496億6725万+9.71%
8/3
-10.22%
11/29
2022年
12月期
7,030
6/3
5,570
10/3
582,400
2/15
2990億524万2369億742万+9.95%
2/17

2/16
-10.3%
6/20
2023年
12月期
11,415
12/27
5,650
1/4
942,000
7/28
4855億1136万2403億1004万+18.83%
2/16
-7.22%
8/15
最新15,635
2024/3/28
199,0006649億9957万+3.45%
15,113

年間値上がり率

1984/12/28 vs 1983/12/28
39%(1.39倍)
1985/12/27 vs 1984/12/28
-12%(0.88倍)
1986/12/27 vs 1985/12/27
-9%(0.91倍)
1987/12/28 vs 1986/12/27
-5%(0.95倍)
1988/12/27 vs 1987/12/28
0%(1倍)
1989/12/29 vs 1988/12/27
63%(1.63倍)
1990/12/28 vs 1989/12/29
0%(1倍)
1991/12/30 vs 1990/12/28
-5%(0.95倍)
1992/12/30 vs 1991/12/30
-16%(0.84倍)
1993/12/30 vs 1992/12/30
-9%(0.91倍)
1994/12/29 vs 1993/12/30
3%(1.03倍)
1995/12/29 vs 1994/12/29
-18%(0.82倍)
1996/12/30 vs 1995/12/29
-11%(0.89倍)
1997/12/30 vs 1996/12/30
13%(1.13倍)
1998/12/30 vs 1997/12/30
-16%(0.84倍)
1999/12/30 vs 1998/12/30
-18%(0.82倍)
2000/12/29 vs 1999/12/30
-7%(0.93倍)
2001/12/28 vs 2000/12/29
11%(1.11倍)
2002/12/30 vs 2001/12/28
-17%(0.83倍)
2003/12/30 vs 2002/12/30
53%(1.53倍)
2004/12/30 vs 2003/12/30
21%(1.21倍)
2005/12/30 vs 2004/12/30
134%(2.34倍)
2006/12/29 vs 2005/12/30
29%(1.29倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/30 vs 2007/12/28
-70%(0.3倍)
2009/12/30 vs 2008/12/30
82%(1.82倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
1%(1.01倍)
2012/12/28 vs 2011/12/30
7%(1.07倍)
2013/12/30 vs 2012/12/28
44%(1.44倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
17%(1.17倍)
2016/12/30 vs 2015/12/30
15%(1.15倍)
2017/12/29 vs 2016/12/30
26%(1.26倍)
2018/12/28 vs 2017/12/29
-34%(0.66倍)
2019/12/30 vs 2018/12/28
63%(1.63倍)
2020/12/30 vs 2019/12/30
-17%(0.83倍)
2021/12/30 vs 2020/12/30
12%(1.12倍)
2022/12/30 vs 2021/12/30
-15%(0.85倍)
2023/12/29 vs 2022/12/30
92%(1.92倍)
2024/03/28 vs 2023/12/29
42%(1.42倍)
過去安値
749円(2000/03/14)
1987%(20.87倍)
15,635円(3/28)