6280 名機製作所

6280
2016/02/24
時価
18億円
PER 予
21.86倍
2010年以降
赤字-31.43倍
(2010-2015年)
PBR
1倍
2010年以降
0.4-2.27倍
(2010-2015年)
配当 予
0%
ROE 予
4.56%
ROA 予
1.26%
資料
Link

株価チャート

株価

2/24

前日 (2/23)
79
始値
78
高値
79
安値
78
終値 ±0%
79
出来高 -71.31%
35,000

乖離率

株価(5日)
移動平均値
-1.25%
80
株価(25日)
移動平均値
+2.6%
77
出来高(5日)
移動平均値
-44.79%
63,400

2015/08/28~2016/02/24

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
2016
02/24787978790%35,00018億6045万+2.6%21.861
02/23818278790%122,00018億6045万+2.6%21.861
02/2280807979-1.25%23,00018億6045万+2.6%21.861
02/1981818080-2.44%43,00018億8400万+3.9%22.131.01
02/1880838082+3.8%94,00019億3110万+6.49%22.691.04
02/1780817779-1.25%69,00018億6045万+2.6%21.861
02/16788178800%52,00018億8400万+3.9%22.131.01
02/1574807480+9.59%99,00018億8400万+3.9%22.131.01
02/1272736973-1.35%37,00017億1915万-5.19%20.20.92
02/1077797474-6.33%17,00017億4270万-5.13%20.470.93
02/0977817779+3.95%68,00018億6045万+1.28%21.861
02/0874767476+1.33%26,00017億8980万-2.56%21.030.96
02/0574757475-1.32%18,00017億6625万-5.06%20.750.95
02/0474767476+2.7%10,00017億8980万-3.8%21.030.96
02/0375757474-5.13%9,00017億4270万-7.5%20.470.93
02/0278787878-2.5%9,00018億3690万-2.5%21.580.98
02/0180818080+5.26%15,00018億8400万0%22.131.01
01/2977777676-2.56%15,00017億8980万-6.17%21.030.96
01/28787878780%6,00018億3690万-3.7%21.580.98
01/2776787678+5.41%17,00018億3690万-4.88%21.580.98
01/2674747474-2.63%15,00017億4270万-9.76%20.470.93
01/25787976760%20,00017億8980万-8.43%21.030.96
01/2274767476+4.11%18,00017億8980万-8.43%21.030.96
01/2174767373-1.35%36,00017億1915万-13.1%20.20.92
01/2078787474-3.9%12,00017億4270万-11.9%20.470.93
01/1977777777+1.32%4,00018億1335万-9.41%21.30.97
01/1875767576-2.56%62,00017億8980万-11.63%21.030.96
01/1579797878+1.3%4,00018億3690万-9.3%21.580.98
01/1478787777-4.94%7,00018億1335万-11.49%21.30.97
01/1380818081+2.53%5,00019億755万-7.95%22.411.02
01/1280807879-3.66%21,00018億6045万-10.23%21.861
01/0881838082-3.53%19,00019億3110万-7.87%22.691.04
01/0786868285-1.16%27,00020億175万-4.49%23.521.07
01/0585868586-1.15%7,00020億2530万-3.37%23.791.09
01/0489908787-2.25%33,00020億4885万-2.25%24.071.1
2015
12/3088898889+3.49%2,00020億9595万0%24.621.12
12/2986868686+1.18%1,00020億2530万-3.37%23.791.09
12/2884858485+1.19%2,00020億175万-4.49%23.521.07
12/2585858384-2.33%31,00019億7820万-5.62%23.241.06
12/2486878686-1.15%23,00020億2530万-3.37%23.791.09
12/2286878587-5.43%7,00020億4885万-2.25%24.071.1
12/2192929292+5.75%8,00021億6660万+3.37%25.451.16
12/1888908787-1.14%11,00020億4885万-2.25%24.071.1
12/17909088880%21,00020億7240万-1.12%24.351.11
12/1687888788+2.33%10,00020億7240万-1.12%24.351.11
12/1588888686-4.44%10,00020億2530万-3.37%23.791.09
12/14899089900%19,00021億1950万+1.12%24.91.14
12/1190909090+1.12%7,00021億1950万+1.12%24.91.14
12/1088908889-2.2%10,00020億9595万0%24.621.12
12/0991919191-1.09%21,00021億4305万+3.41%25.171.15
12/0894949292-2.13%3,00021億6660万+4.55%25.451.16
12/07949594940%52,00022億1370万+6.82%261.19
12/0496969494-4.08%35,00022億1370万+6.82%261.19
12/0396989598+2.08%41,00023億790万+12.64%27.111.24
12/0297979696-1.03%80,00022億6080万+10.34%26.561.21
12/0195999597+14.12%320,00022億8435万+11.49%26.831.22
11/3087878585-2.3%18,00020億175万-1.16%23.521.07
11/2787878787+2.35%1,00020億4885万+1.16%24.071.1
11/26858583850%7,00020億175万-1.16%23.521.07
11/2584858485+1.19%13,00020億175万-1.16%23.521.07
11/24848484840%20,00019億7820万-2.33%23.241.06
11/20858584840%2,00019億7820万-2.33%23.241.06
11/19848484840%1,00019億7820万-2.33%23.241.06
11/1884848484-1.18%3,00019億7820万-2.33%23.241.06
11/1785858585-3.41%1,00020億175万-2.3%23.521.07
11/1385888588+3.53%41,00020億7240万+1.15%24.351.11
11/11858585850%7,00020億175万-2.3%23.521.07
11/1086868585-2.3%11,00020億175万-2.3%23.521.07
11/0687878787-1.14%1,00020億4885万0%24.071.1
11/0291918888-3.3%20,00020億7240万+1.15%24.351.11
10/3091919191+3.41%2,00021億4305万+4.6%25.171.15
10/2988898888+1.15%16,00020億7240万+1.15%24.351.11
10/2887878787+1.16%3,00020億4885万0%24.071.1
10/26868686860%2,00020億2530万-1.15%23.791.09
10/2386868686-2.27%2,00020億2530万-1.15%23.791.09
10/2087888788+3.53%16,00020億7240万0%24.351.11
10/1985858585-3.41%2,00020億175万-2.3%23.521.07
10/1688888888+2.33%2,00020億7240万+1.15%24.351.11
10/15868686860%1,00020億2530万-1.15%23.791.09
10/0985868586-3.37%7,00020億2530万-1.15%23.791.09
10/0889898989+4.71%2,00020億9595万+2.3%24.621.12
10/0785858585-2.3%1,00020億175万-2.3%23.521.07
10/05878787870%30,00020億4885万-1.14%24.071.1
10/0289918787+2.35%10,00020億4885万-1.14%24.071.1
09/30858585850%4,00020億175万-3.41%23.521.05
09/29858585850%10,00020億175万-4.49%23.521.05
09/28868685850%12,00020億175万-4.49%23.521.05
09/2487878185-4.49%17,00020億175万-4.49%23.521.05
09/15878987890%2,00020億9595万-1.11%24.621.1
09/1488898889+1.14%2,00020億9595万-1.11%24.621.1
09/1192928888-5.38%15,00020億7240万-2.22%24.351.09
09/1085938593+9.41%7,00021億9015万+2.2%25.731.15
09/0985858585-3.41%1,00020億175万-6.59%23.521.05
09/07888888880%1,00020億7240万-4.35%24.351.09
09/04888888880%2,00020億7240万-4.35%24.351.09
09/0393938888-8.33%24,00020億7240万-5.38%24.351.09
09/0296969696+9.09%5,00022億6080万+3.23%26.561.19
09/01898988880%15,00020億7240万-5.38%24.351.09
08/31909088880%12,00020億7240万-5.38%24.351.09
08/2889898888+2.33%11,00020億7240万-6.38%24.351.09

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2009年
3月期
157
7/1

6/30

他3件
35
10/8

10/7
276,000
10/7
+34.18%
10/28
-58.75%
10/8
2010年
3月期
113
3/18
36
11/20

11/19
72,000
1/27
+50.28%
1/27
-28.8%
11/19
2011年
3月期
146
4/28
31
3/15
118,000
4/28
+22.53%
5/18
-40.44%
3/15
2012年
3月期
70
3/16

3/15

他3件
39
11/21
74,000
3/14
+18.95%
12/28
-16.28%
11/10
2013年
3月期
105
3/6
45
7/11
91,000
2/8
+39.6%
5/1
-11.13%
7/12
2014年
3月期
143
5/13
79
3/27

3/26

他4件
300,000
5/14
+47.91%
5/13
-21.81%
6/7
2015年
3月期
120
9/9
79
5/21
111,000
9/9
+19.1%
9/9
-10.61%
10/17

年間値上がり率

1990/12/28 vs 1989/12/29
-39%(0.61倍)
1991/12/30 vs 1990/12/28
-19%(0.81倍)
1992/12/29 vs 1991/12/30
-22%(0.78倍)
1993/12/30 vs 1992/12/29
-20%(0.8倍)
1994/12/28 vs 1993/12/30
-26%(0.74倍)
1995/12/29 vs 1994/12/28
141%(2.41倍)
1996/12/30 vs 1995/12/29
-35%(0.65倍)
1997/12/29 vs 1996/12/30
-53%(0.47倍)
1998/12/30 vs 1997/12/29
-28%(0.72倍)
1999/12/30 vs 1998/12/30
695%(7.95倍)
2000/12/29 vs 1999/12/30
-76%(0.24倍)
2001/12/28 vs 2000/12/29
-48%(0.52倍)
2002/12/30 vs 2001/12/28
-33%(0.67倍)
2003/12/30 vs 2002/12/30
128%(2.28倍)
2004/12/30 vs 2003/12/30
-33%(0.67倍)
2005/12/30 vs 2004/12/30
7%(1.07倍)
2006/12/29 vs 2005/12/30
-22%(0.78倍)
2007/12/28 vs 2006/12/29
-32%(0.68倍)
2008/12/30 vs 2007/12/28
-63%(0.37倍)
2009/12/30 vs 2008/12/30
-26%(0.74倍)
2010/12/30 vs 2009/12/30
63%(1.63倍)
2011/12/30 vs 2010/12/30
-33%(0.67倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
52%(1.52倍)
2014/12/29 vs 2013/12/30
9%(1.09倍)
2015/12/30 vs 2014/12/29
-10%(0.9倍)