6086 シンメンテ HD

6086
2024/03/28
時価
155億円
PER 予
20.05倍
2014年以降
10.13-52.33倍
(2014-2023年)
PBR
4.1倍
2014年以降
1.63-7.77倍
(2014-2023年)
配当 予
1.75%
ROE 予
20.45%
ROA 予
8.42%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,425
始値
1,415
高値
1,443
安値
1,415
終値 +0.49%
1,432
出来高 -76.7%
2,400

乖離率

株価(5日)
移動平均値
+0.42%
1,426
株価(25日)
移動平均値
-0.21%
1,435
出来高(5日)
移動平均値
-65.81%
7,020

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
03/281,4151,4431,4151,432+0.49%2,400155億1285万-0.21%20.054.1
03/271,4161,4531,4161,425+0.99%10,300154億3702万-0.77%19.954.08
03/261,4181,4291,4101,411-0.49%3,300152億8536万-1.88%19.764.04
03/251,4411,4511,4101,418-1.87%13,300153億6119万-1.6%19.864.06
03/221,4551,4571,4371,445-0.69%5,800156億5368万+0.07%20.234.14
03/211,4691,4811,4551,455-0.55%16,400157億6201万+0.62%20.374.17
03/191,4221,4631,4221,463+2.74%11,300158億4867万+1.04%20.494.19
03/181,4351,4351,4241,424-0.56%4,000154億2619万-2%19.944.08
03/151,4401,4591,4321,432-0.56%7,400155億1285万-1.85%20.054.1
03/141,4421,4441,4281,440+0.14%7,900155億9952万-1.64%20.164.12
03/131,4391,4441,4151,438+0.07%6,600155億7785万-1.98%20.144.12
03/121,4291,4401,4241,437+0.63%2,500155億6702万-2.24%20.124.12
03/111,4361,4361,4091,428+0.85%10,600154億6952万-2.99%204.09
03/081,4161,4321,4161,416-0.07%10,800153億3952万-3.93%19.834.06
03/071,4541,4551,4171,417-2.54%10,700153億5036万-4.06%19.844.06
03/061,4651,4651,4301,454-0.82%7,300157億5118万-1.69%20.364.16
03/051,4181,4661,4181,466+3.39%7,900158億8117万-0.88%20.534.2
03/041,4561,4791,4181,418-2.74%15,200153億6119万-4.12%19.864.06
03/011,4601,5091,4051,458-0.14%26,200157億9451万-1.49%20.424.18
02/291,4141,4651,4131,460+3.18%22,400158億1618万-1.35%20.444.18
02/281,4001,4301,3841,415-2.14%43,300153億2869万-4.33%19.814.05
02/271,4551,4551,4271,446+1.4%29,800156億6451万-2.23%20.254.14
02/261,4301,4601,4091,426+0.64%32,900154億4785万-3.45%19.974.08
02/221,4701,4701,4001,417-1.6%42,800153億5036万-4%19.844.06
02/211,4611,4731,4331,440-1.37%21,300155億9952万-2.37%20.164.12
02/201,4411,4631,4341,460-0.75%32,800158億1618万-1.02%20.444.18
02/191,4811,4821,4451,471-0.34%20,500159億3534万-0.2%20.64.21
02/161,5091,5091,4581,476-1.07%9,000159億8950万+0.07%20.674.23
02/151,4871,5411,4521,492-0.2%18,800161億6283万+1.08%20.894.27
02/141,5201,5201,4631,495-1.84%16,400161億9533万+1.22%20.934.28
02/131,5671,5691,5001,523-2.75%19,200164億9865万+3.18%21.334.36
02/091,6221,6221,5551,566-1.01%15,400169億6447万+6.24%21.934.49
02/081,5651,6181,5561,582+2.13%17,500171億3780万+7.55%22.154.53
02/071,5231,5551,5231,549+1.71%11,700167億8031万+5.66%21.694.44
02/061,5151,5231,5091,523+0.66%5,400164億9865万+4.1%21.334.36
02/051,4981,5131,4971,513+1%5,500163億9032万+3.7%21.194.33
02/021,4891,5191,4811,498+1.22%5,000162億2783万+2.81%20.984.29
02/011,4721,4901,4711,480-0.34%3,400160億3284万+1.51%20.724.24
01/311,4701,4901,4591,485+1.57%8,500160億8700万+1.78%20.794.25
01/301,4561,4641,4541,462+0.41%2,800158億3784万+0.27%20.474.19
01/291,4531,4591,4401,456+0.28%4,700157億7284万-0.27%20.394.17
01/261,4541,4621,4501,452-0.14%1,700157億2951万-0.62%20.334.16
01/251,4541,4541,4301,454-0.07%2,400157億5118万-0.48%20.364.16
01/241,4441,4551,4271,455+1.89%7,300157億6201万-0.34%20.374.17
01/231,4461,4461,4221,428+0.78%8,400154億6952万-2.12%204.09
01/221,4171,4501,3961,417+0.35%28,100153億5036万-3.08%19.844.06
01/191,3951,4121,3871,412+1.44%16,900152億9619万-3.55%19.774.04
01/181,4271,4271,3831,392-1%15,200150億7953万-5.11%19.493.99
01/171,4261,4271,3961,406-0.99%19,300152億3119万-4.29%19.694.03
01/161,4441,4471,4201,420-0.77%14,600153億8286万-3.4%19.884.07
01/151,5081,5081,4311,431-4.54%25,600155億202万-2.79%20.044.1
01/121,5111,5141,4761,499-0.99%18,900162億3866万+1.77%20.994.29
01/111,5191,5241,5011,514+0.53%11,500164億116万+2.92%21.24.34
01/101,4961,5151,4911,506+2.1%9,500163億1449万+2.52%21.094.31
01/091,5011,5061,4741,475+0.14%8,500159億7867万+0.61%20.654.22
01/051,4861,4941,4701,473-0.87%8,600159億5700万+0.41%20.634.22
01/041,4951,4981,4661,486+1.43%5,600160億9783万+1.02%20.814.26
2023
12/291,4781,4781,4621,465-0.88%2,600158億7034万-0.61%20.514.2
12/281,4401,4821,4281,478+3.72%10,400160億1117万0%20.74.23
12/271,4681,4851,4211,425-2.6%7,400154億3702万-3.72%19.954.08
12/261,5181,5181,4631,463-3.94%10,400158億4867万-1.48%20.494.19
12/251,5411,5411,5041,523+1.53%2,800164億9865万+2.35%21.334.36
12/221,4991,5241,4831,500+2.11%9,800162億4950万+0.74%214.3
12/211,4751,4951,4651,469-2.46%6,000159億1367万-1.21%20.574.21
12/201,4951,5201,4751,506+1.21%15,900163億1449万+1.07%21.094.31
12/191,4821,4891,4471,488+2.48%10,600161億1950万-0.33%20.844.26
12/181,4151,4951,4151,452+1.75%9,500157億2951万-3.01%20.334.16
12/151,4801,4801,4141,427+0.49%8,800154億5869万-5.06%19.984.09
12/141,4951,5021,4201,420-5.02%20,100153億8286万-6.08%19.884.07
12/131,4881,5061,4721,495+1.29%8,900161億9533万-1.71%20.934.28
12/121,4831,5021,4661,476-0.07%5,800159億8950万-3.28%20.674.23
12/111,4591,4821,4441,477+1.51%3,700160億34万-3.65%20.684.23
12/081,4281,4551,4021,455+1.89%13,700157億6201万-5.52%20.374.17
12/071,4541,4541,3811,428-3.05%22,300154億6952万-7.57%204.09
12/061,4761,4831,4581,473+2.08%6,600159億5700万-5.09%20.634.22
12/051,4791,4791,4351,443-0.69%3,500156億3201万-7.32%20.214.13
12/041,4861,4881,4531,453-1.69%5,500157億4034万-6.92%20.354.16
12/011,4541,4951,4351,478+3.79%11,800160億1117万-5.8%20.74.23
11/301,4841,4841,4231,424-5.13%22,700154億2619万-9.82%19.944.08
11/291,5751,5751,4761,501-4.7%41,300162億6033万-5.6%21.024.3
11/281,5691,5791,5501,575+0.83%3,600170億6197万-1.38%22.064.51
11/271,5611,5731,5401,562+0.06%8,200169億2114万-2.62%21.874.47
11/241,5741,6001,5181,561+1.76%31,100169億1031万-3.16%21.864.47
11/221,5821,5821,5331,534-0.52%2,000166億1782万-5.19%21.484.39
11/211,5601,5851,4931,542-0.52%39,300167億448万-5.05%21.594.42
11/201,5581,5651,5141,550+1.71%18,500167億9115万-4.73%21.74.44
11/171,4471,5611,4471,524+4.17%40,300165億949万-6.45%21.344.37
11/161,5181,5181,4441,463-4.69%37,200158億4867万-10.52%20.494.19
11/151,6171,6171,5281,535-4%32,200166億2865万-6.46%21.494.4
11/141,5871,5991,5701,599+0.76%5,800173億2196万-2.74%22.394.58
11/131,5851,6211,5571,587-0.81%17,800171億9197万-3.47%22.224.55
11/101,6371,6371,5851,600-2.2%11,000173億3280万-2.68%22.414.58
11/091,6501,6651,6071,636-0.61%6,100177億2278万-0.49%22.914.69
11/081,6431,6581,6181,646+1.04%11,800178億3111万+0.12%23.054.71
11/071,6171,6561,6001,629-1.69%12,000176億4695万-0.97%22.814.67
11/061,6901,7051,6311,657+0.42%36,200179億5028万+0.49%23.24.75
11/021,5901,6501,5791,650+4.83%7,900178億7445万-0.18%23.114.73
11/011,5561,6031,5561,574-1.38%5,300170億5114万-4.89%22.044.51
10/311,6081,6271,5701,596-0.75%16,300172億8946万-3.97%22.354.57
10/301,5791,6291,5391,608+4.48%15,400174億1946万-3.6%22.524.61

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
2014年
2月期
415
2,490
12/19
175
1,051
2/4
10,054,200
1,675,700
12/19
31億5333万17億8911万+0.79%
3/11
-39.93%
2/4
2015年
2月期
273
1,635
6/23
139
836
2/16
1,930,200
321,700
4/10
28億2871万14億4636万+34.03%
6/23
-18.98%
10/21
2016年
2月期
258
1,548
2/2
143
860
3/4
744,000
124,000
1/15
26億7819万14億8788万+22.57%
7/15
-13.09%
8/25
2017年
2月期
462
2,769
2/20
171
1,023
4/6
2,204,400
367,400
2/20
49億306万18億1142万+39.99%
2/20
-10.59%
6/24
2018年
2月期
1,294
2,588
1/9
287
1,720
4/13
509,400
254,700
1/16
138億8125万30億6727万+40.4%
1/9
-15.95%
11/15
2019年
2月期
1,575
3,150
4/18
851
1,701
12/26
196,000
98,000
1/16
169億3723万91億5325万+23.94%
7/19
-27.16%
12/26
2020年
2月期
1,703
3,405
1/16
644
1,288
8/28
948,600
474,300
1/16
183億3286万69億3472万+40.3%
1/16
-41.01%
3/19
2021年
2月期
1,278
5/11
581
3/19
335,900
4/27
138億4457万62億7933万+44.21%
5/8
-18.5%
6/15
2022年
2月期
1,519
10/29

10/28
763
3/5
385,200
4/6
164億5532万82億6557万+21.36%
7/27
-22.55%
1/28
2023年
2月期
1,597
2/22
860
3/9
186,700
11/22
173億30万93億1638万+13.98%
4/5
-9.81%
11/2
最新1,432
2024/3/28
2,400155億1285万-0.21%
1,435

年間値上がり率

2014/12/30 vs 2013/12/30
-48%(0.52倍)
2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
34%(1.34倍)
2017/12/29 vs 2016/12/30
290%(3.9倍)
2018/12/28 vs 2017/12/29
7%(1.07倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
-41%(0.59倍)
2021/12/30 vs 2020/12/30
81%(1.81倍)
2022/12/30 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/30
6%(1.06倍)
2024/03/28 vs 2023/12/29
-2%(0.98倍)
過去安値
139円(2015/02/16)
928%(10.28倍)
1,432円(3/28)