6062 チャーム・ケア・コーポレーション

6062
2024/03/28
時価
539億円
PER 予
14.55倍
2012年以降
4.34-79.42倍
(2012-2023年)
PBR
3.46倍
2012年以降
1.08-6.05倍
(2012-2023年)
配当 予
1.58%
ROE 予
23.81%
ROA 予
8.08%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,595
始値
1,604
高値
1,649
安値
1,604
終値 +3.32%
1,648
出来高 +39.51%
181,500

乖離率

株価(5日)
移動平均値
+4.7%
1,574
株価(25日)
移動平均値
+14.21%
1,443
出来高(5日)
移動平均値
+57.14%
115,500

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
03/281,6041,6491,6041,648+3.32%181,500539億937万+14.21%14.553.46
03/271,5501,5991,5341,595+3.77%130,100521億7564万+11.38%14.083.35
03/261,5451,5511,5141,537-0.58%89,100502億7834万+8.01%13.573.23
03/251,5431,5691,5391,546+0.19%100,800505億7275万+9.34%13.653.25
03/221,5131,5451,5021,543+1.78%76,000504億7461万+9.9%13.623.24
03/211,5301,5301,4971,516+1.07%118,500495億9139万+8.83%13.383.19
03/191,4661,5051,4621,500+1.9%71,400490億6800万+8.23%13.243.15
03/181,4751,4801,4651,472+0.89%73,700481億5206万+6.59%12.993.09
03/151,4501,4731,4411,459-0.41%84,600477億2680万+5.88%12.883.07
03/141,5001,5001,4531,465-2.33%83,200479億2308万+6.55%12.933.08
03/131,5241,5241,4771,500-0.53%143,800490億6800万+9.57%13.243.15
03/121,4541,5181,4421,508+3.15%241,700493億2969万+11.05%13.313.17
03/111,4191,4751,4101,462+2.45%280,300478億2494万+8.62%12.93.07
03/081,3821,4391,3821,427+3.26%186,800466億8002万+6.81%12.63
03/071,3961,4091,3791,382-1.22%115,000452億798万+4.14%12.22.9
03/061,3741,4061,3701,399+1.52%193,300457億6408万+6.07%12.352.94
03/051,3471,3781,3451,378+2.38%132,500450億7713万+5.03%12.162.9
03/041,3311,3811,3271,346+1.13%180,700440億3035万+3.14%11.882.83
03/011,3641,3771,3231,331-1.19%77,800435億3967万+2.46%11.752.8
02/291,3271,3581,3101,347+1.28%103,600440億6306万+4.1%11.892.83
02/281,3231,3451,3221,330-0.37%70,100435億696万+3.26%11.742.8
02/271,3351,3501,3301,335-1.55%82,300436億7052万+3.97%11.782.81
02/261,3501,3831,3351,3560%76,400443億5747万+6.19%11.972.85
02/221,3501,3671,3401,356+1.88%85,500443億5747万+6.77%11.972.85
02/211,3651,3671,3241,331-3.13%85,100435億3967万+5.38%11.752.8
02/201,3831,3901,3601,374-0.65%105,600449億4628万+9.22%12.132.89
02/191,3001,3911,3001,383+5.73%178,400452億4069万+10.55%12.212.91
02/161,2881,3191,2841,308+1.95%99,900427億8729万+5.14%11.552.75
02/151,2731,2911,2631,283+0.63%142,900419億6949万+3.38%11.322.7
02/141,3331,3331,2751,275-4.85%289,100417億780万+2.91%11.252.68
02/131,3801,3991,3281,340-2.83%311,800438億3408万+8.24%11.832.82
02/091,4051,4111,3671,379-1.43%193,300451億984万+11.66%12.172.9
02/081,3631,4191,3421,399+1.89%286,200457億6408万+13.74%12.352.94
02/071,3151,4141,2911,373+3%742,000449億1357万+12.08%12.122.89
02/061,3721,4401,3331,333+9.53%1,546,700436億509万+9.26%11.772.8
02/051,2141,2221,1881,217+0.16%184,600398億1050万+0.08%10.742.56
02/021,2011,2181,2011,215+1.17%73,100397億4508万-0.08%10.722.55
02/011,1961,2061,1811,201+0.17%67,700392億8711万-1.23%10.62.52
01/311,1961,2001,1801,1990%61,200392億2168万-1.4%10.582.52
01/301,2191,2191,1961,199-0.42%54,300392億2168万-1.32%10.582.52
01/291,2001,2121,2001,204+0.42%57,100393億8524万-0.82%10.632.53
01/261,1971,2151,1931,199-0.17%45,500392億2168万-1.24%10.582.52
01/251,1931,2061,1841,201-0.17%81,400392億8711万-0.99%10.62.52
01/241,2111,2171,1961,203-1.23%48,500393億5253万-0.66%10.622.53
01/231,2171,2241,2081,218+0.91%89,900398億4321万+0.91%10.752.56
01/221,1851,2081,1781,207+2.64%82,300394億8338万+0.33%10.652.54
01/191,1851,1921,1751,176+0.17%49,400384億6931万-1.92%10.382.47
01/181,1781,1871,1651,174-0.34%92,100384億388万-1.84%10.362.47
01/171,2051,2141,1781,178-2.16%104,400385億3473万-1.26%10.42.48
01/161,2151,2341,2021,204-0.66%70,600393億8524万+1.18%10.632.53
01/151,2131,2181,1971,212-0.08%70,100396億4694万+2.11%10.72.55
01/121,2391,2401,2011,213-1.38%111,900396億7965万+2.45%10.712.55
01/111,2351,2361,2051,230-0.08%143,700402億3576万+4.06%10.862.59
01/101,2461,2541,2311,231-1.12%101,200402億6847万+4.41%10.872.59
01/091,2521,2631,2241,245-0.8%141,600407億2644万+5.78%10.992.62
01/051,2681,2721,2461,255-1.03%86,000410億5356万+6.72%11.082.64
01/041,2511,2691,2361,268+0.08%115,600414億7881万+8.01%11.192.67
2023
12/291,2571,2671,2461,267+0.96%90,400414億4610万+8.2%11.182.66
12/281,2201,2551,2111,255+1.87%102,400410億5356万+7.54%11.082.64
12/271,2271,2381,2141,232+1.15%203,800403億118万+5.84%10.872.59
12/261,2031,2251,2021,218+0.83%76,500398億4321万+4.73%10.752.56
12/251,2191,2281,2031,208+0.58%205,600395億1609万+3.96%10.662.54
12/221,1781,2121,1781,201+2.91%224,600392億8711万+3.62%10.62.52
12/211,1811,1811,1621,167-1.85%51,400381億7490万+0.86%10.32.45
12/201,1961,2021,1801,189-0.25%107,800388億9456万+2.77%10.492.5
12/191,1641,1951,1641,192+1.71%113,300389億9270万+3.11%10.522.5
12/181,1521,1761,1441,172+1.74%146,800383億3846万+1.47%10.342.46
12/151,1071,1581,1041,152+4.54%175,300376億8422万-0.35%10.172.42
12/141,1161,1191,0941,102-1.25%73,800360億4862万-4.92%9.732.32
12/131,1061,1241,1061,116+0.81%60,700365億659万-4.04%9.852.35
12/121,1261,1301,0911,107-0.54%136,500362億1218万-4.98%9.772.33
12/111,1081,1201,1021,113+1.92%102,800364億845万-4.55%9.822.34
12/081,1021,1131,0891,092-0.91%129,800357億2150万-6.35%9.642.29
12/071,1281,1281,1021,102-3.42%145,200360億4862万-5.49%9.732.32
12/061,1331,1461,1331,141+0.8%53,100373億2439万-2.06%10.072.4
12/051,1591,1631,1321,132-2.92%60,000370億2998万-2.67%9.992.38
12/041,1501,1721,1461,166+2.1%74,800381億4219万+0.43%10.292.45
12/011,1941,1941,1421,142-4.75%184,500373億5710万-1.3%10.082.4
11/301,2051,2051,1621,199-1.64%177,800392億2168万+3.9%10.582.52
11/291,1881,2261,1851,219+2.52%164,100398億7592万+6%10.762.56
11/281,1901,2021,1851,189-0.17%91,900388億9456万+3.93%10.492.5
11/271,1971,2071,1771,191+0.51%65,300389億5999万+4.47%10.512.5
11/241,1811,2031,1801,185+0.17%71,600387億6372万+4.31%10.462.49
11/221,1911,2031,1791,183-0.92%46,100386億9829万+4.32%10.442.49
11/211,2021,2111,1861,194+0.17%84,800390億5812万+5.48%10.542.51
11/201,1421,1951,1421,192+4.56%144,500389億9270万+5.67%10.522.5
11/171,1421,1451,1231,140-0.35%78,200372億9168万+1.33%10.062.4
11/161,1771,1771,1441,144-2.97%58,400374億2252万+1.6%10.12.4
11/151,1681,2021,1501,179+2.25%209,800385億6744万+4.71%10.412.48
11/141,1741,1901,1461,153-1.54%143,800377億1693万+2.49%10.182.42
11/131,1981,1981,1671,171-2.25%81,100383億575万+4.27%10.342.46
11/101,2011,2111,1831,198-2.28%108,600391億8897万+6.77%10.572.52
11/091,1991,2281,1991,226+2.08%188,300401億491万+9.66%10.822.58
11/081,1541,2441,1541,201+3.98%509,300392億8711万+7.91%10.62.52
11/071,1871,1871,1411,155+1.58%364,600377億8236万+3.96%10.192.43
11/061,1381,1531,1211,137+2.43%225,200371億9354万+2.25%10.042.39
11/021,0961,1101,0911,110+1.65%115,300363億1032万-0.27%9.82.33
11/011,1061,1081,0881,092-0.18%77,000357億2150万-2.06%9.642.29
10/311,0801,0971,0681,094+1.3%81,300357億8692万-2.15%9.662.3
10/301,0811,0871,0731,080-0.28%68,000353億2896万-3.57%9.532.27

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
2012年
6月期
105
1,680
5/2
58
930
6/15

928
6/13
17,158,400
1,072,400
4/27
22億3776万12億3609万+40.26%
7/11
-17.13%
6/13
2013年
6月期
111
1,780
5/10
58
941
1/4

940
12/28

他2件
23,156,800
1,447,300
7/11
23億7096万12億4408万+40.01%
3/22
-19.77%
6/7
2014年
6月期
96
1,530
10/23
68
1,085
9/4

1,085
9/3

他2件
972,800
60,800
10/18
20億3796万14億3989万+25.74%
10/22
-6.33%
3/27
2015年
6月期
184
2,948
12/2
74
1,196
8/22

1,190
8/21

他2件
2,617,600
163,600
12/3
48億1113万19億5187万+44.83%
12/2
-19.31%
5/13
2016年
6月期
107
1,717
7/8
76
1,213
9/8
888,000
55,500
12/3
28億214万19億7961万+12.76%
11/10
-13.72%
8/25
2017年
6月期
405
3,240
5/9
89
1,431
7/29
3,120,000
195,000
8/10
105億7536万23億3539万+55.55%
8/15
-9.3%
4/12
2018年
6月期
732
2,926
1/22
320
1,278
7/11
1,511,600
377,900
3/9
191億92万83億4278万+43.06%
9/1
-24.06%
2/14
2019年
6月期
985
1,970
9/14
508
1,017
7/3

1,016
7/2
2,025,400
1,012,700
8/7
276億9032万142億9495万+28.86%
8/10
-21.79%
12/25
2020年
6月期
1,258
2,516
10/9
594
3/13
2,695,400
1,347,700
11/18
353億6489万194億3092万+22.59%
8/8
-26.11%
3/13
2021年
6月期
1,488
1/22
713
7/31
871,900
8/11
486億7545万233億2365万+21.23%
8/14
-9.87%
11/2
2022年
6月期
1,906
10/15
916
6/17
1,942,400
8/11
623億4907万299億6419万+31.19%
8/13
-17.11%
11/10
2023年
6月期
1,374
6/22
915
7/4
2,015,600
8/9
449億4628万299億3148万+16.38%
8/9
-9.11%
9/26
最新1,648
2024/3/28
181,500539億937万+14.21%
1,443

年間値上がり率

2013/12/30 vs 2012/12/28
34%(1.34倍)
2014/12/30 vs 2013/12/30
56%(1.56倍)
2015/12/30 vs 2014/12/30
-20%(0.8倍)
2016/12/30 vs 2015/12/30
277%(3.77倍)
2017/12/29 vs 2016/12/30
62%(1.62倍)
2018/12/28 vs 2017/12/29
-3%(0.97倍)
2019/12/30 vs 2018/12/28
70%(1.7倍)
2020/12/30 vs 2019/12/30
31%(1.31倍)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
-13%(0.87倍)
2023/12/29 vs 2022/12/30
0%(1倍)
2024/03/28 vs 2023/12/29
30%(1.3倍)
過去安値
59円(2012/12/28)
2705%(28.05倍)
1,648円(3/28)