6995 東海理化電機製作所

6995
2024/03/28
時価
2436億円
PER 予
8.44倍
2010年以降
赤字-53.86倍
(2010-2023年)
PBR
0.77倍
2010年以降
0.41-1.43倍
(2010-2023年)
配当 予
2.63%
ROE 予
9.17%
ROA 予
5.73%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,619
始値
2,599
高値
2,615
安値
2,584
終値 -1.26%
2,586
出来高 +24.86%
205,900

乖離率

株価(5日)
移動平均値
-1.07%
2,614
株価(25日)
移動平均値
+3.61%
2,496
出来高(5日)
移動平均値
+20.02%
171,560

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
03/282,5992,6152,5842,586-1.26%205,9002436億8956万+3.61%8.440.77
03/272,6052,6402,5942,619+0.54%164,9002467億9929万+5.31%8.540.78
03/262,6162,6212,5862,605-0.72%155,2002454億8001万+5.17%8.50.78
03/252,6122,6452,6062,624-0.49%162,3002472億7046万+6.36%8.560.79
03/222,6192,6492,5962,637+0.76%169,5002484億9550万+7.46%8.60.79
03/212,6202,6412,5902,617+1.67%230,1002466億1082万+7.21%8.540.78
03/192,5352,5782,5172,574+1.86%245,2002425億5875万+5.93%8.40.77
03/182,5102,5302,4992,527+1.12%183,3002381億2975万+4.51%8.240.76
03/152,4842,5132,4742,499+1.46%417,7002354億9119万+3.78%8.150.75
03/142,4082,4762,4082,463+2.07%267,5002320億9876万+2.63%8.030.74
03/132,4462,4582,3912,413-0.21%170,5002273億8705万+0.88%7.870.72
03/122,3602,4292,3482,418+1.26%262,4002278億5822万+1.43%7.890.72
03/112,3992,4392,3562,388-2.09%275,0002250億3120万+0.42%7.790.71
03/082,4242,4572,4002,439+0.04%326,0002298億3714万+2.69%7.960.73
03/072,5702,5702,4332,438-5.14%418,8002297億4290万+2.78%7.950.73
03/062,4482,5912,4392,570+5.46%684,7002421億8181万+8.53%8.380.77
03/052,4112,4482,4042,437+0.54%257,2002296億4867万+3.31%7.950.73
03/042,4382,4482,4052,424-0.62%358,3002284億2363万+3.02%7.910.73
03/012,4782,4782,4282,439-0.53%319,7002298億3714万+3.83%7.960.73
02/292,4502,4692,4192,452+0.16%345,5002310億6218万+4.65%80.73
02/282,4702,4702,4322,448-1.09%243,3002306億8525万+4.75%7.990.73
02/272,5052,5052,4632,475-1%329,6002332億2957万+6.09%8.070.74
02/262,4922,5742,4802,500+3.14%676,7002355億8542万+7.48%8.160.75
02/222,4102,4302,3962,424+1.21%265,7002284億2363万+4.48%7.910.73
02/212,3672,4042,3492,395+1.91%469,5002256億9083万+3.5%7.810.72
02/202,3572,3742,3442,350-0.34%307,7002214億5030万+1.69%7.670.7
02/192,3552,3622,3392,358+0.08%213,0002222億417万+2.08%7.690.71
02/162,3092,3732,2992,356+2.57%438,7002220億1570万+2.04%7.690.7
02/152,3342,3382,2822,297-0.91%224,9002164億5589万-0.48%7.490.69
02/142,3382,3492,3052,318-1.11%234,8002184億3480万+0.43%7.560.69
02/132,3002,3442,2902,344+3.21%453,6002208億8489万+1.65%7.650.7
02/092,2852,2952,2652,271-1%195,7002140億580万-1.35%7.410.68
02/082,3042,3052,2602,294-0.17%339,7002161億7318万-0.3%7.480.69
02/072,2422,3162,2422,298+2.5%360,4002165億5012万+0.09%7.50.69
02/062,2532,2722,2402,242+0.27%329,5002112億7301万-2.18%7.310.67
02/052,2892,2912,2282,236-1.28%451,3002107億760万-2.36%7.290.67
02/022,3142,3152,2332,265-2.12%795,5002134億4039万-1.05%7.390.68
02/012,3642,4342,3042,314-1.66%1,640,0002180億5787万+1.18%7.550.69
01/312,3322,3602,3312,353+0.68%232,8002217億3300万+3.16%7.680.7
01/302,3072,3502,3042,337-0.55%238,7002202億2525万+2.77%7.620.7
01/292,3002,3542,3002,350+2.49%357,3002214億5030万+3.57%7.670.7
01/262,3002,3162,2752,293-0.56%244,7002160億7895万+1.33%7.480.69
01/252,3012,3122,2902,3060%226,6002173億399万+2.08%7.520.69
01/242,2902,3252,2812,306+0.17%346,4002173億399万+2.35%7.520.69
01/232,3002,3222,2852,302-1.2%830,3002169億2706万+2.4%7.510.69
01/222,3352,3602,3162,330+0.43%686,6002195億6561万+3.65%7.60.7
01/192,3552,3612,3092,320-0.51%273,3002186億2327万+3.16%7.570.69
01/182,2952,3392,2952,332+1.88%271,8002197億5408万+3.69%7.610.7
01/172,3142,3662,2872,289-1.46%317,2002157億201万+1.91%7.470.68
01/162,3482,3572,3162,323-0.09%194,0002189億597万+3.24%7.580.7
01/152,3452,3452,3132,325+0.35%87,2002190億9444万+3.1%7.580.7
01/122,3402,3452,3042,317-0.77%172,0002183億4057万+2.61%7.560.69
01/112,3602,3702,3272,335+1.08%132,5002200億3678万+3.32%7.620.7
01/102,2652,3202,2582,310+2.12%152,2002176億8093万+1.99%7.540.69
01/092,2792,2892,2492,262+0.71%131,1002131億5769万-0.4%7.380.68
01/052,2552,2652,2342,2460%120,0002116億4994万-1.45%7.330.67
01/042,1882,2482,1412,246+3.26%212,6002116億4994万-1.75%7.330.67
2023
12/292,1972,2152,1562,175-0.68%136,0002049億5932万-5.15%7.10.65
12/282,1702,1982,1632,1900%166,7002063億7283万-4.87%7.140.66
12/272,2202,2202,1822,190-0.41%104,7002063億7283万-5.24%7.140.66
12/262,2002,2102,1742,199-0.68%141,0002072億2094万-5.09%7.170.66
12/252,1822,2272,1812,214+1.56%113,2002086億3445万-4.73%7.220.66
12/222,1752,1832,1512,180+0.65%109,5002054億3049万-6.56%7.110.65
12/212,1792,1922,1602,166-2.43%117,0002041億1121万-7.59%7.070.65
12/202,2262,2452,2012,220+1.19%200,3002091億9985万-5.69%7.240.66
12/192,2072,2092,1702,194+0.23%266,6002067億4977万-7.19%7.160.66
12/182,1502,1912,1302,189+1.11%252,4002062億7860万-7.79%7.140.65
12/152,1702,1902,1532,165-0.46%459,4002040億1698万-9.19%7.060.65
12/142,2672,2932,1662,175-6.13%360,1002049億5932万-9.15%7.10.65
12/132,3402,3432,3012,317-1.11%137,4002183億4057万-3.54%7.560.69
12/122,3632,3742,3352,343+0.73%178,5002207億9066万-2.78%7.640.7
12/112,3062,3282,2942,326+2.87%142,2002191億8868万-3.73%7.590.7
12/082,3182,3512,2392,261-4.76%252,5002130億6346万-6.65%7.380.68
12/072,4252,4332,3642,374-3.18%163,6002237億1192万-2.34%7.740.71
12/062,4242,4582,4162,452+2.12%164,7002310億6218万+0.95%80.73
12/052,3812,4552,3812,401+1.14%194,2002262億5624万-1.03%7.830.72
12/042,4452,4452,3732,374-2.86%208,9002237億1192万-1.94%7.740.71
12/012,4872,4892,4412,444-1.37%183,6002303億831万+1.2%7.970.73
11/302,4852,4902,3972,478+1.35%431,4002335億1227万+2.99%8.080.74
11/292,4312,4652,4242,445+0.62%212,9002304億254万+2.09%7.980.73
11/282,4242,4382,4082,430+0.75%145,2002289億8903万+1.84%7.930.73
11/272,4152,4242,3912,412-0.33%67,7002272億9282万+1.47%7.870.72
11/242,4222,4272,4062,420+0.92%84,4002280億4669万+2.15%7.890.72
11/222,3572,4002,3562,398+2.26%147,0002259億7354万+1.52%7.820.72
11/212,3852,3982,3312,345-1.84%192,2002209億7913万-0.51%7.650.7
11/202,4472,4802,3892,389-1.97%200,8002251億2543万+1.49%7.790.71
11/172,4152,4482,4122,437-0.08%122,0002296億4867万+3.75%7.950.73
11/162,4182,4652,4142,439+1.08%203,1002298億3714万+4.01%7.960.73
11/152,5102,5162,4032,413-2.82%507,1002273億8705万+3.21%7.870.72
11/142,4672,5052,4532,483+1.64%178,9002339億8344万+6.43%8.10.74
11/132,4492,4592,4252,443+0.66%89,4002302億1407万+5.26%7.970.73
11/102,3972,4342,3772,427+0.58%87,4002287億633万+5.02%7.920.73
11/092,4132,4392,3942,413+0.67%108,0002273億8705万+4.96%7.870.72
11/082,5002,5282,3952,397-4.2%399,6002258億7930万+4.54%7.820.72
11/072,4852,5152,4622,502+0.04%198,0002357億7389万+9.26%8.160.75
11/062,5142,5302,4852,501+1.34%214,3002356億7966万+9.5%8.160.75
11/022,4952,5452,4572,468-0.44%374,4002325億6993万+8.34%8.050.74
11/012,4102,4942,4052,479+5.76%634,5002336億650万+8.92%8.090.74
10/312,3212,4392,2952,344-0.72%1,005,2002208億8489万+3.08%7.650.7
10/302,2852,4042,1522,361+3.37%1,435,1002224億8687万+3.69%7.70.71

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
3,670
12/26
2,375
3/17
1,491,300
10/31
--+14.21%
11/2
-21.37%
3/17
2009年
3月期
2,830
4/7
628
1/26
2,001,400
11/25
--+27.85%
3/17
-36.26%
10/8
2010年
3月期
2,135
1/5
965
4/1
2,284,500
10/30
--+17.54%
8/3
-12.53%
2/25
2011年
3月期
2,096
5/13
1,034
3/15
1,672,600
4/27
1975億1446万974億3795万+10.44%
11/26
-23.91%
3/15
2012年
3月期
1,658
7/19
1,096
12/19
661,600
6/10
1562億3997万1032億8046万+11.25%
1/25
-17.76%
8/22
2013年
3月期
1,845
3/11
900
10/11
2,132,400
10/11
1738億6173万848億1060万+21.62%
2/7
-19.94%
10/11
2014年
3月期
2,356
5/23
1,528
4/2
1,694,600
5/23
2220億1530万1439億8955万+14.27%
5/20
-12.95%
6/7
2015年
3月期
2,947
3/24
1,608
5/21
1,222,400
10/31
2777億810万1515億2854万+13.58%
12/4
-11.34%
10/17
2016年
3月期
3,305
6/2
2,015
3/18
1,382,200
10/22
3114億4393万1898億8185万+8.77%
6/1
-19.15%
8/25
2017年
3月期
2,511
12/21
1,339
7/6
2,118,500
7/29
2366億2200万1261億7955万+27.01%
7/29
-16.3%
6/24
2018年
3月期
2,531
2/2
1,930
8/14
1,436,800
7/27
2385億668万1818億7195万+8.59%
9/22
-9.05%
2/14
2019年
3月期
2,443
10/4
1,649
12/25
1,094,100
7/30
2302億1407万1553億9214万+14.87%
8/1
-15.8%
12/25
2020年
3月期
2,276
12/13
1,151
3/17
705,800
4/26
2144億7697万1084億6353万+13.7%
9/12
-25.6%
3/16
2021年
3月期
2,015
3/19
1,140
4/6
729,500
6/19
1898億8185万1074億2695万+16.45%
5/28
-13.35%
7/31
2022年
3月期
1,925
4/1
1,303
3/8
1,146,500
3/18
1814億77万1227億8712万+7.68%
3/29
-13.47%
3/8
2023年
3月期
1,705
3/10
1,288
4/28
739,900
4/28
1606億6926万1213億7361万+14.69%
4/28
-8.05%
12/21
最新2,586
2024/3/28
205,9002436億8956万+3.61%
2,496

年間値上がり率

1984/12/28 vs 1983/12/28
4%(1.04倍)
1985/12/28 vs 1984/12/28
11%(1.11倍)
1986/12/27 vs 1985/12/28
-8%(0.92倍)
1987/12/28 vs 1986/12/27
-2%(0.98倍)
1988/12/28 vs 1987/12/28
25%(1.25倍)
1989/12/29 vs 1988/12/28
44%(1.44倍)
1990/12/28 vs 1989/12/29
-15%(0.85倍)
1991/12/30 vs 1990/12/28
-25%(0.75倍)
1992/12/30 vs 1991/12/30
-26%(0.74倍)
1993/12/30 vs 1992/12/30
2%(1.02倍)
1994/12/30 vs 1993/12/30
51%(1.51倍)
1995/12/29 vs 1994/12/30
-16%(0.84倍)
1996/12/30 vs 1995/12/29
-3%(0.97倍)
1997/12/30 vs 1996/12/30
-62%(0.38倍)
1998/12/30 vs 1997/12/30
43%(1.43倍)
1999/12/29 vs 1998/12/30
90%(1.9倍)
2000/12/29 vs 1999/12/29
-13%(0.87倍)
2001/12/28 vs 2000/12/29
36%(1.36倍)
2002/12/30 vs 2001/12/28
-33%(0.67倍)
2003/12/30 vs 2002/12/30
30%(1.3倍)
2004/12/30 vs 2003/12/30
88%(1.88倍)
2005/12/30 vs 2004/12/30
78%(1.78倍)
2006/12/29 vs 2005/12/30
-4%(0.96倍)
2007/12/28 vs 2006/12/29
16%(1.16倍)
2008/12/30 vs 2007/12/28
-78%(0.22倍)
2009/12/30 vs 2008/12/30
168%(2.68倍)
2010/12/30 vs 2009/12/30
-26%(0.74倍)
2011/12/30 vs 2010/12/30
-23%(0.77倍)
2012/12/28 vs 2011/12/30
1%(1.01倍)
2013/12/30 vs 2012/12/28
76%(1.76倍)
2014/12/30 vs 2013/12/30
22%(1.22倍)
2015/12/30 vs 2014/12/30
18%(1.18倍)
2016/12/30 vs 2015/12/30
-22%(0.78倍)
2017/12/29 vs 2016/12/30
1%(1.01倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)
2019/12/30 vs 2018/12/28
18%(1.18倍)
2020/12/30 vs 2019/12/30
-19%(0.81倍)
2021/12/30 vs 2020/12/30
-11%(0.89倍)
2022/12/30 vs 2021/12/30
-9%(0.91倍)
2023/12/29 vs 2022/12/30
54%(1.54倍)
2024/03/28 vs 2023/12/29
19%(1.19倍)
過去安値
311円(1998/01/13)
732%(8.32倍)
2,586円(3/28)