6866 日置電機

6866
2024/09/18
時価
1130億円
PER 予
17.32倍
2009年以降
赤字-45.26倍
(2009-2023年)
PBR
2.83倍
2009年以降
0.93-4.73倍
(2009-2023年)
配当 予
2.48%
ROE 予
16.34%
ROA 予
14.44%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
7,950
始値
8,100
高値
8,110
安値
7,970
終値 +1.38%
8,060
出来高 -32.13%
16,900

乖離率

株価(5日)
移動平均値
0%
8,060
株価(25日)
移動平均値
+1.23%
7,962
出来高(5日)
移動平均値
-23.18%
22,000

2024/04/24~2024/09/18

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
09/188,1008,1107,9708,060+1.38%16,9001130億3638万+1.23%17.322.83
09/178,0908,0907,8407,950-1.97%24,9001114億9370万+0.23%17.082.79
09/138,1908,2408,0508,110-1.7%23,1001137億3760万+2.7%17.422.85
09/128,1508,3408,0908,250+4.04%25,6001157億101万+5.02%17.722.9
09/118,0308,1207,8607,930-2.22%19,5001112億1321万+1.6%17.042.78
09/108,1508,2008,0808,110-0.49%15,9001137億3760万+4.23%17.422.85
09/098,0108,1607,9608,150-0.12%13,7001142億9857万+5.58%17.512.86
09/068,2808,2808,1208,160-0.37%13,7001144億3881万+6.17%17.532.86
09/058,1108,3308,1108,1900%22,0001148億5954万+6.71%17.62.87
09/048,1708,4908,0708,190-1.33%42,2001148億5954万+6.78%17.62.87
09/038,0708,3008,0708,300+3.36%22,5001164億222万+8.24%17.832.91
09/028,1008,1107,9008,030-0.86%16,0001126億1565万+4.83%17.252.82
08/308,1308,1908,0708,100-0.12%20,7001135億9735万+5.7%17.42.84
08/298,0008,1107,9508,110+0.12%23,8001137億3760万+5.93%17.422.85
08/288,0508,1207,9608,100-0.86%9,7001135億9735万+5.8%17.42.84
08/278,0308,2408,0208,170+1.74%21,5001145億7906万+6.71%17.552.87
08/267,9408,0307,9008,030+1.13%19,0001126億1565万+4.98%17.252.82
08/238,0008,0307,8307,940-0.75%16,3001113億5345万+3.64%17.062.79
08/227,8008,0707,7608,000+4.44%40,5001121億9492万+4.25%17.192.81
08/217,6607,7707,5507,660-2.17%20,7001074億2663万-0.39%16.462.69
08/207,7307,8607,7207,830+2.89%20,6001098億1077万+1.82%16.822.75
08/197,5007,7307,5007,610+0.66%19,9001067億2541万-0.98%16.352.67
08/167,3207,5807,2007,560+5%33,7001060億2419万-1.55%16.242.65
08/157,2807,2807,1407,200-1.5%27,3001009億7542万-5.98%15.472.53
08/147,2907,3407,2007,310+0.14%15,5001025億1810万-4.36%15.72.57
08/137,2907,3007,0807,300+3.11%36,3001023億7786万-4.26%15.682.56
08/097,2207,3606,9407,080-0.28%42,400992億9250万-6.93%15.212.48
08/086,8607,2306,7707,100+2.01%68,100995億7299万-6.62%15.252.49
08/077,1007,3406,9406,960-5.18%74,100976億958万-8.38%14.952.44
08/066,9507,3806,8507,340+12.06%58,7001029億3883万-3.38%15.772.58
08/057,1907,2806,4706,550-10.76%91,300918億5959万-13.58%14.072.3
08/027,6007,6007,3407,340-6.73%115,2001029億3883万-3.28%15.772.58
08/018,0208,0207,8607,870-2.48%62,8001103億7175万+4.03%16.912.76
07/318,1008,1308,0108,070-0.98%59,0001131億7662万+7.24%17.342.83
07/308,1208,2108,0308,150+0.62%123,8001142億9857万+9.07%17.512.86
07/298,1408,2308,0508,100+0.12%46,7001135億9735万+9.22%17.42.84
07/268,0408,1708,0308,090+1.89%44,6001134億5711万+9.86%17.382.84
07/257,9808,1007,9207,940-1.98%60,0001113億5345万+8.59%17.062.79
07/248,0908,1708,0308,100+0.12%41,7001135億9735万+11.55%17.42.84
07/237,9508,1307,9008,090+1%68,1001134億5711万+12.24%17.382.84
07/228,2108,3307,9808,010-3.73%67,6001123億3516万+11.97%17.212.81
07/198,3508,4308,2508,320+0.6%52,0001166億8271万+17.03%17.872.92
07/188,3308,4608,2708,270-1.43%105,8001159億8149万+17.37%17.772.9
07/177,9608,4107,9608,390+9.53%230,5001176億6442万+20.03%18.032.94
07/167,7207,7807,5507,660-0.65%110,3001074億2663万+10.52%16.462.69
07/127,4307,7107,4307,710+3.21%115,4001081億2785万+11.79%16.562.71
07/117,1807,5807,1407,470+6.26%157,1001047億6200万+8.92%16.052.62
07/106,8007,0506,7007,030+3.08%99,500985億9128万+2.96%15.12.47
07/096,9006,9306,7706,820-0.58%76,400956億4616万+0.01%14.652.39
07/086,8606,9306,8506,8600%43,400962億714万+0.57%14.742.41
07/056,9507,0006,8606,860-1.72%32,400962億714万+0.51%14.742.41
07/046,9507,0406,9406,980+0.43%32,300978億9006万+2.15%152.45
07/036,9807,0206,9506,9500%39,400974億6933万+1.76%14.932.44
07/026,9306,9606,8406,950+0.72%41,900974億6933万+1.71%14.932.44
07/016,8906,9306,8606,900+1.62%30,000967億6811万+0.83%14.822.42
06/286,7506,8806,7206,790+0.59%29,000952億2543万-0.96%14.592.38
06/276,7906,8506,7506,750-1.6%26,800946億6446万-1.79%14.52.37
06/266,7606,9006,7506,860+1.48%25,600962億714万-0.52%14.742.41
06/256,7306,8106,6806,760+0.45%23,300948億470万-2.21%14.522.37
06/246,9006,9006,7306,730-1.32%34,300943億8397万-2.94%14.462.36
06/216,8106,8806,8006,820+0.44%36,100956億4616万-1.97%14.652.39
06/206,6506,7906,6306,790+2.11%35,100952億2543万-2.51%14.592.38
06/196,7706,8306,6406,650-1.77%27,100932億6202万-4.73%14.292.33
06/186,8206,8206,7006,770+0.3%21,500949億4495万-3.29%14.542.37
06/176,8206,8506,7406,750-2.03%45,900946億6446万-3.79%14.52.37
06/146,7106,9706,7106,890+2.07%43,800966億2787万-2.05%14.82.42
06/136,8706,8806,7206,750-1.6%31,900946億6446万-4.34%14.52.37
06/126,9506,9806,8406,860-0.87%15,300962億714万-3.2%14.742.41
06/116,8506,9306,8306,920+1.76%17,700970億4860万-2.81%14.872.43
06/106,7706,8406,7306,800+0.74%26,900953億6568万-4.86%14.612.39
06/076,7006,7706,7006,750+0.45%20,800946億6446万-5.73%14.52.37
06/066,8006,8006,6906,720-1.03%42,800942億4373万-6.09%14.442.36
06/056,9806,9806,7806,790-1.31%31,500952億2543万-4.92%14.592.38
06/046,9606,9906,8806,880-1.15%40,700964億8763万-3.26%14.782.41
06/037,0707,1006,9206,960-1.42%35,900976億958万-1.65%14.952.44
05/316,8507,0606,8407,060+2.17%39,200990億1201万+0.2%15.172.48
05/306,8706,9206,8006,910-1.43%41,200969億836万-1.47%14.852.42
05/297,2207,2206,9807,010-2.64%39,900983億1079万+0.26%15.062.46
05/287,2307,2807,1707,200-0.28%27,2001009億7542万+3.42%15.472.53
05/277,2307,2707,1607,220-0.14%26,5001012億5591万+4.17%15.512.53
05/247,2907,3407,2207,230-1.23%28,0001013億9615万+4.97%15.532.54
05/237,2907,3307,2107,320+0.55%28,4001026億5835万+6.77%15.732.57
05/227,2807,3207,2107,280-0.27%38,6001020億9737万+6.34%15.642.55
05/217,3807,5507,2907,3000%64,7001023億7786万+6.74%15.682.56
05/207,0207,3007,0207,300+3.99%67,3001023億7786万+6.83%15.682.56
05/177,1607,1807,0107,020-1.96%41,400984億5104万+2.78%15.082.46
05/167,1907,2207,0307,160+0.14%45,2001004億1445万+4.8%15.382.51
05/157,1507,2207,1007,150-0.42%57,2001002億7420万+4.76%15.362.51
05/147,1607,1807,0007,180-0.14%80,1001006億9494万+5.22%15.432.52
05/137,4107,4607,1607,190-3.36%92,5001008億3518万+5.32%15.452.52
05/107,5307,6307,3907,440-1.2%115,7001043億4127万+9.03%15.982.61
05/097,6507,7607,5307,530-1.83%101,3001056億346万+10.56%16.182.64
05/087,5707,7807,4707,670+0.79%190,9001075億6687万+12.81%16.482.69
05/077,1507,6107,1307,610+6.88%194,5001067億2541万+12.21%16.352.67
05/026,6907,1706,6907,120+6.91%182,200998億5347万+5.26%15.32.5
05/016,3706,6806,3706,660+5.21%117,900934億227万-1.51%14.312.34
04/306,0806,3306,0706,330+4.11%107,200887億7423万-6.62%13.62.22
04/266,0106,1205,9906,080+1.33%45,600852億6813万-10.67%13.062.13
04/256,1606,1705,9806,000-2.91%110,700841億4619万-12.33%12.892.1
04/246,2706,2906,1706,180-0.8%60,600866億7057万-10.23%13.282.17

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
2,480
5/7

4/16

他2件
1,350
10/28

10/10

他2件
41,600
12/26
--+16.54%
4/9
-23.15%
7/14
2009年
12月期
2,025
6/15
1,351
2/12
44,900
6/22
--+23.19%
6/15
-10.69%
4/28
2010年
12月期
1,970
5/6
1,473
2/1
36,900
10/21
276億2799万206億5788万+9.32%
4/27
-10.87%
7/1
2011年
12月期
1,775
1/18
1,150
3/15
50,000
3/10
248億9324万161億2801万+5.22%
9/29
-24.54%
3/15
2012年
12月期
1,609
4/3

4/2
1,260
7/26
82,500
6/27
225億6520万176億7069万+8.83%
3/29
-8.1%
7/13
2013年
12月期
1,660
5/22
1,350
9/2

2/15
69,800
6/26
232億8044万189億3289万+8.76%
4/11
-7.74%
6/27
2014年
12月期
1,880
7/30
1,314
2/5
262,700
1/6
263億6580万184億2801万+8.26%
7/29
-7.06%
5/30
2015年
12月期
2,980
7/17
1,665
1/16
230,500
4/16
417億9260万233億5056万+15.11%
4/22
-18.38%
8/25
2016年
12月期
2,565
3/31
1,759
1/21
111,500
6/24
359億7249万246億6885万+11.07%
3/15
-17.09%
6/28
2017年
12月期
2,992
12/25
2,043
4/14
141,100
12/8
419億6090万286億5177万+15.85%
1/29
-10.18%
4/14
2018年
12月期
5,230
7/17
2,875
1/4
227,000
5/31
733億4742万403億2004万+24.69%
4/18
-18.27%
12/26
2019年
12月期
5,080
4/15
3,035
8/15
140,000
1/28
712億4377万425億6394万+18.49%
2/13
-18.15%
5/13
2020年
12月期
4,355
12/10
2,350
3/13
98,500
7/8
610億7610万329億5725万+15.66%
7/21
-26.08%
3/13
2021年
12月期
10,200
9/17
3,645
2/25
250,400
4/19
1430億4852万511億1881万+25.17%
4/19
-22.72%
1/27
2022年
12月期
8,880
1/5
5,770
7/19
248,800
4/14
1245億3636万809億2058万+15.2%
2/1
-11.84%
2/8
2023年
12月期
9,870
4/18
5,970
1/6
431,900
7/19
1384億2048万837億2545万+13.14%
2/16
-10.24%
7/21
最新8,060
2024/9/18
16,9001130億3638万+1.23%
7,962

年間値上がり率

2002/12/27 vs 2001/12/28
0%(1倍)
2003/12/30 vs 2002/12/27
160%(2.6倍)
2004/12/30 vs 2003/12/30
24%(1.24倍)
2005/12/30 vs 2004/12/30
86%(1.86倍)
2006/12/29 vs 2005/12/30
18%(1.18倍)
2007/12/28 vs 2006/12/29
-46%(0.54倍)
2008/12/30 vs 2007/12/28
-11%(0.89倍)
2009/12/30 vs 2008/12/30
-5%(0.95倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
3%(1.03倍)
2013/12/30 vs 2012/12/28
1%(1.01倍)
2014/12/30 vs 2013/12/30
24%(1.24倍)
2015/12/30 vs 2014/12/30
29%(1.29倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
36%(1.36倍)
2018/12/28 vs 2017/12/29
25%(1.25倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
10%(1.1倍)
2021/12/30 vs 2020/12/30
110%(2.1倍)
2022/12/30 vs 2021/12/30
-28%(0.72倍)
2023/12/29 vs 2022/12/30
0%(1倍)
2024/09/18 vs 2023/12/29
28%(1.28倍)
過去安値
433円(2002/01/23)
1763%(18.63倍)
8,060円(9/18)