6882 三社電機製作所

6882
2024/09/18
時価
144億円
PER 予
13.14倍
2010年以降
赤字-65.25倍
(2010-2024年)
PBR
0.52倍
2010年以降
0.27-1.46倍
(2010-2024年)
配当 予
4.13%
ROE 予
3.99%
ROA 予
2.94%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
968
始値
983
高値
997
安値
983
終値 +2.89%
996
出来高 +77.78%
40,000

乖離率

株価(5日)
移動平均値
+2.26%
974
株価(25日)
移動平均値
+0.2%
994
出来高(5日)
移動平均値
+43.88%
27,800

2024/04/25~2024/09/19

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
09/19983997983996+2.89%40,000148億9020万+0.2%13.520.54
09/18974980962968+0.1%22,500144億7160万-2.52%13.140.52
09/17970976947967-0.31%28,300144億5665万-2.62%13.120.52
09/13970978965970+0.1%19,800145億150万-2.12%13.160.53
09/12965987958969+1.89%28,400144億8655万-2.02%13.150.53
09/11966978943951-1.55%46,200142億1745万-3.65%12.910.52
09/10983990966966-0.41%31,000144億4170万-2.03%13.110.52
09/09947979944970-1.12%37,000145億150万-1.12%13.160.53
09/06988996971981-0.71%38,200146億6595万0%13.310.53
09/059711,003970988+1.65%48,500147億7060万+0.51%13.410.54
09/049961,002972972-4.71%111,600145億3140万-1.52%13.190.53
09/031,0201,0271,0171,020+0.1%33,200152億4900万+3.03%13.840.55
09/021,0411,0411,0151,019-0.59%27,900152億3405万+2.93%13.830.55
08/301,0151,0341,0151,025+0.99%35,400153億2375万+3.64%13.910.56
08/291,0051,0159971,015+1.4%34,400151億7425万+2.73%13.770.55
08/281,0101,0149961,001-1.28%29,400149億6495万+1.42%13.580.54
08/271,0021,0151,0021,014+1.2%18,200151億5930万+2.74%13.760.55
08/261,0221,0229981,002-0.99%35,600149億7990万+1.52%13.60.54
08/231,0031,0129961,012+0.5%32,500151億2940万+2.33%13.730.55
08/221,0281,0281,0021,007-0.98%37,300150億5465万+1.82%13.670.55
08/211,0171,0281,0031,017-1.55%59,800152億415万+2.62%13.80.55
08/201,0151,0371,0091,033+4.13%76,300154億4335万+4.03%14.020.56
08/191,0041,013984992-1.88%69,800148億3040万-0.2%13.460.54
08/161,0051,0119971,011+2.74%48,000151億1445万+1.4%13.720.55
08/15971992971984+1.03%30,700147億1080万-1.5%13.350.53
08/14970977957974+1.35%47,400145億6130万-2.89%13.220.53
08/13942962934961+3.67%55,000143億6695万-4.57%13.040.52
08/09935942911927+0.76%55,800138億5865万-8.4%12.580.5
08/08913940911920+0.44%67,600137億5400万-9.63%12.490.5
08/07900948900916-0.65%158,600136億9420万-10.63%12.430.5
08/06920944893922+9.63%139,300137億8390万-10.57%12.510.5
08/05931937839841-13.83%343,200125億7295万-18.9%11.410.46
08/02990997972976-5.06%195,100145億9120万-6.78%13.250.53
08/011,0721,0731,0261,028-4.28%169,400153億6860万-2.28%13.950.56
07/311,0531,0751,0511,074+0.75%79,600160億5630万+1.9%14.580.58
07/301,0661,0931,0551,066+5.96%321,300159億3670万+1.04%14.470.58
07/291,0021,0169951,006+1%127,300150億3970万-4.73%13.650.55
07/261,0021,010996996+0.1%86,200148億9020万-5.95%13.520.54
07/259951,007982995-0.7%211,100148億7525万-6.31%13.50.54
07/241,0121,0221,0011,002-0.89%124,500149億7990万-5.83%13.60.54
07/231,0181,0301,0111,011+0.5%115,700151億1445万-5.25%13.720.55
07/221,0361,0391,0061,006-2.9%218,600150億3970万-5.81%13.650.55
07/191,0301,0371,0231,036+0.97%89,200154億8820万-3.27%14.060.56
07/181,0431,0441,0261,026-2.75%165,400153億3870万-4.29%13.920.56
07/171,0691,0711,0471,055-0.47%120,900157億7225万-1.77%14.320.57
07/161,0761,0761,0571,060-1.21%81,300158億4700万-1.4%14.390.57
07/121,0551,0781,0551,073+0.66%53,200160億4135万-0.28%14.560.58
07/111,0641,0731,0571,066+0.57%53,400159億3670万-0.84%14.470.58
07/101,0661,0721,0561,060-1.12%77,700158億4700万-1.3%14.390.57
07/091,0721,0851,0621,072-0.74%79,700160億2640万-0.19%14.550.58
07/081,0811,0851,0741,080+0.56%34,600161億4600万+0.56%14.660.59
07/051,0941,0941,0721,074-1.92%51,000160億5630万+0.09%14.580.58
07/041,0781,0951,0751,095+1.58%74,700163億7025万+2.15%14.860.59
07/031,0811,0831,0711,078+0.09%69,200161億1610万+0.75%14.630.58
07/021,0771,0811,0611,077+0.28%60,300161億115万+0.75%14.620.58
07/011,1061,1101,0741,074-1.92%79,600160億5630万+0.47%14.580.58
06/281,0941,0971,0851,095+1.11%53,200163億7025万+2.34%14.860.59
06/271,0931,0961,0831,083-0.73%58,100161億9085万+1.31%14.70.59
06/261,0991,1041,0851,091-0.09%75,500163億1045万+2.06%14.810.59
06/251,0981,0981,0841,092+0.18%38,100163億2540万+2.15%14.820.59
06/241,0901,1001,0841,090+0.83%45,000162億9550万+1.96%14.790.59
06/211,0821,0921,0761,081+0.65%94,000161億6095万+1.03%14.670.59
06/201,0651,0791,0651,074+1.51%47,800160億5630万+0.28%14.580.58
06/191,0631,0681,0501,058-0.19%51,600158億1710万-1.4%14.360.57
06/181,0551,0621,0461,060+0.76%43,700158億4700万-1.67%14.390.57
06/171,0701,0701,0441,052-1.68%77,300157億2740万-2.86%14.280.57
06/141,0501,0711,0501,070+1.61%55,500159億9650万-1.65%14.520.58
06/131,0911,0961,0531,053-2.68%85,700157億4235万-3.66%14.290.57
06/121,0951,0951,0801,082-1.37%56,600161億7590万-1.55%14.680.59
06/111,0911,1091,0901,097+1.57%91,900164億15万-1.79%14.890.59
06/101,0481,0801,0481,080+3.05%90,400161億4600万-4.85%14.660.59
06/071,0501,0561,0451,048+0.29%57,500156億6760万-8.95%14.220.57
06/061,0651,0651,0391,045-0.29%102,700156億2275万-10.61%14.180.57
06/051,0671,0741,0461,048-1.5%102,400156億6760万-11.86%14.220.57
06/041,0591,0711,0531,064+0.28%66,400159億680万-11.92%14.440.58
06/031,0681,0691,0541,061+0.95%68,100158億6195万-13.53%14.40.58
05/311,0431,0531,0371,051+0.86%58,200157億1245万-15.72%14.260.57
05/301,0441,0451,0261,042-1.04%128,100155億7790万-17.69%14.140.56
05/291,0981,0981,0531,053-3.66%165,800157億4235万-18.05%14.290.57
05/281,0891,1031,0881,093+0.37%93,100163億4035万-16.18%14.830.59
05/271,0791,0911,0741,089+1.21%68,700162億8055万-17.75%14.780.59
05/241,0701,0921,0651,076-0.09%114,300160億8620万-19.94%14.60.58
05/231,0901,0931,0761,077-0.65%63,400161億115万-21.16%14.620.58
05/221,0941,0941,0721,084-1.28%154,900162億580万-21.96%14.710.59
05/211,1051,1141,0971,098-1.17%114,900164億1510万-22.29%14.90.6
05/201,1021,1321,1021,111+0.91%98,600166億945万-22.74%15.080.6
05/171,1121,1251,0991,101-2.57%238,000164億5995万-24.64%14.940.6
05/161,1721,1781,1261,130-4.32%267,200168億9350万-23.85%15.340.61
05/151,1981,2071,1721,181-1.01%179,200176億5595万-21.53%16.030.64
05/141,1751,2021,1581,193+1.53%199,300178億3535万-21.77%16.190.65
05/131,1911,1911,1531,175-1.01%297,300175億6625万-23.95%15.950.64
05/101,2001,2281,1801,187-2.22%417,500177億4565万-24.25%16.110.64
05/091,1991,2381,1521,214-21.12%1,087,400181億4930万-23.7%16.480.66
05/081,5401,6101,5161,539+0.85%511,100230億805万-4.59%20.890.83
05/071,5101,5371,5061,526+2.55%146,300228億1370万-5.98%20.710.83
05/021,5051,5081,4851,488-1.39%172,200222億4560万-8.88%20.190.81
05/011,5161,5401,5051,509-2.14%115,300225億5955万-8.27%20.480.82
04/301,5441,5571,5381,542+1.05%89,300230億5290万-6.94%20.930.84
04/261,5331,5461,5061,526-0.33%94,400228億1370万-8.46%20.710.83
04/251,5501,5681,5311,531-2.23%94,900228億8845万-8.76%20.780.83

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
1,300
8/13

8/10
790
12/7
116,000
8/9
--+14.99%
1/7
-22.31%
11/22
2009年
3月期
1,330
7/2
346
3/23
107,000
3/27
--+24.94%
1/9
-35.02%
10/10
2010年
3月期
720
6/9

6/8
221
11/19
161,000
5/28
--+51.68%
6/8
-29.16%
11/18
2011年
3月期
715
2/7
337
10/21
116,000
3/15
90億4475万42億6305万+29.65%
11/10
-35.81%
3/15
2012年
3月期
720
4/4
312
11/24
173,000
5/11
91億800万39億4680万+16.38%
12/14
-22.1%
10/6
2013年
3月期
624
3/12
300
11/12
205,000
5/11
78億9360万37億9500万+24.44%
2/8
-27.01%
5/18
2014年
3月期
709
5/22
436
6/7
570,000
8/2
89億6885万55億1540万+16.07%
1/20
-27.2%
6/7
2015年
3月期
716
3/5
448
11/6
3,995,600
3/5
107億420万66億9760万+23.85%
3/4
-18.5%
5/19
2016年
3月期
1,101
6/15
519
2/12
863,000
4/2
164億5995万77億5905万+26.06%
5/12
-20.67%
2/12
2017年
3月期
567
4/1
445
9/29
150,700
1/27
84億7665万66億5275万+8.59%
7/22
-6.42%
6/16
2018年
3月期
1,949
2/2
476
4/13
7,143,500
10/31
291億3755万71億1620万+33.55%
9/28
-15.02%
2/14
2019年
3月期
1,650
4/2
720
12/25
1,134,400
7/30
246億6750万107億6400万+22.4%
8/2
-24.17%
12/25
2020年
3月期
994
4/5
423
3/17
584,000
1/9
148億6030万63億2385万+15.49%
1/9
-34.87%
3/13
2021年
3月期
976
1/14
422
4/6
766,100
11/26
145億9120万63億890万+33.38%
12/3
-8.3%
3/8
2022年
3月期
1,222
6/28
687
3/9
1,159,900
6/24
182億6890万102億7065万+22.51%
6/28
-15.88%
8/20
2023年
3月期
1,109
11/28
726
5/10
599,200
11/25
165億7955万108億5370万+21.32%
6/6
-9.58%
10/13
2024年
3月期
1,939
3/8
886
4/26
2,556,200
1/31
289億8805万132億4570万+27.14%
1/31
-11.03%
4/23
最新996
2024/9/19
40,000148億9020万+0.2%
994

年間値上がり率

1998/12/28 vs 1997/12/26
-44%(0.56倍)
1999/12/30 vs 1998/12/28
8%(1.08倍)
2000/12/28 vs 1999/12/30
90%(1.9倍)
2001/12/28 vs 2000/12/28
-42%(0.58倍)
2002/12/26 vs 2001/12/28
26%(1.26倍)
2003/12/30 vs 2002/12/26
-7%(0.93倍)
2004/12/28 vs 2003/12/30
31%(1.31倍)
2005/12/30 vs 2004/12/28
-24%(0.76倍)
2006/12/28 vs 2005/12/30
119%(2.19倍)
2007/12/28 vs 2006/12/28
-20%(0.8倍)
2008/12/30 vs 2007/12/28
-43%(0.57倍)
2009/12/30 vs 2008/12/30
-45%(0.55倍)
2010/12/30 vs 2009/12/30
79%(1.79倍)
2011/12/30 vs 2010/12/30
-26%(0.74倍)
2012/12/28 vs 2011/12/30
-3%(0.97倍)
2013/12/30 vs 2012/12/28
55%(1.55倍)
2014/12/30 vs 2013/12/30
-14%(0.86倍)
2015/12/30 vs 2014/12/30
46%(1.46倍)
2016/12/30 vs 2015/12/30
-35%(0.65倍)
2017/12/29 vs 2016/12/30
215%(3.15倍)
2018/12/28 vs 2017/12/29
-46%(0.54倍)
2019/12/30 vs 2018/12/28
-5%(0.95倍)
2020/12/30 vs 2019/12/30
0%(1倍)
2021/12/30 vs 2020/12/30
38%(1.38倍)
2022/12/30 vs 2021/12/30
-21%(0.79倍)
2023/12/29 vs 2022/12/30
53%(1.53倍)
2024/09/19 vs 2023/12/29
-25%(0.75倍)
過去安値
221円(2009/11/19)
351%(4.51倍)
996円(9/19)