6317 北川鉄工所

6317
2024/03/27
時価
163億円
PER 予
14.2倍
2010年以降
赤字-69.98倍
(2010-2023年)
PBR
0.4倍
2010年以降
0.26-1.08倍
(2010-2023年)
配当 予
2.36%
ROE 予
2.8%
ROA 予
1.38%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,709
始値
1,713
高値
1,713
安値
1,679
終値 -0.99%
1,692
出来高 -24.95%
35,500

乖離率

株価(5日)
移動平均値
-0.59%
1,702
株価(25日)
移動平均値
+6.42%
1,590
出来高(5日)
移動平均値
-49.66%
70,520

2023/10/27~2024/03/27

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
03/271,7131,7131,6791,692-0.99%35,500163億2915万+6.42%14.20.4
03/261,7201,7391,6991,709+0.18%47,300164億9322万+7.76%14.340.4
03/251,6981,7341,6931,706+0.89%64,800164億6426万+8.04%14.320.4
03/221,7141,7141,6741,691-1.34%57,200163億1950万+7.57%14.190.4
03/211,6801,7391,6541,714+7.13%147,800165億4147万+9.45%14.380.4
03/191,5561,6001,5531,600+3.36%27,000154億4128万+2.5%13.430.38
03/181,5381,5561,5311,548+1.38%16,000149億3944万-0.51%12.990.36
03/151,5321,5401,5181,527+0.13%11,900147億3677万-1.67%12.810.36
03/141,5251,5361,5131,5250%15,500147億1747万-1.74%12.80.36
03/131,5651,5651,5181,525-1.42%25,900147億1747万-1.61%12.80.36
03/121,5451,5561,5181,547-0.26%17,400149億2979万-0.19%12.980.36
03/111,6031,6041,5351,551-4.85%59,500149億6839万+0.19%13.020.36
03/081,5651,6441,5651,630+3.16%86,200157億3080万+5.43%13.680.38
03/071,5611,5931,5611,580+1.67%25,900152億4826万+2.46%13.260.37
03/061,5401,5601,5361,554+0.32%35,800149億9734万+0.97%13.040.37
03/051,5381,5571,5321,549+0.58%17,900149億4909万+0.65%130.36
03/041,5651,5651,5281,540-0.96%37,800148億6223万+0.13%12.920.36
03/011,5651,5701,5501,555-0.51%30,700150億699万+1.11%13.050.37
02/291,5901,5901,5601,563-0.95%17,100150億8420万+1.69%13.120.37
02/281,5761,6051,5761,578-0.63%23,600152億2896万+2.87%13.240.37
02/271,5761,6141,5701,588+0.76%40,600153億2547万+3.66%13.330.37
02/261,5881,5881,5631,576-0.88%24,700152億966万+3.41%13.230.37
02/221,5651,5901,5531,590+2.45%44,800153億4477万+4.88%13.340.37
02/211,5601,5661,5421,552-0.89%19,600149億7804万+2.92%13.020.37
02/201,5831,5831,5571,566-0.89%19,000151億1315万+4.26%13.140.37
02/191,5501,5801,5311,580+2.07%26,400152億4826万+5.69%13.260.37
02/161,5321,5611,5321,548+1.04%35,000149億3944万+4.17%12.990.36
02/151,5351,5491,5161,532+0.26%29,500147億8503万+3.65%12.860.36
02/141,5551,5561,5141,528-3.54%65,100147億4642万+3.87%12.820.36
02/131,5531,5941,5301,584+6.81%135,700152億8687万+8.05%13.290.37
02/091,4681,4901,4601,483+0.27%31,500143億1214万+1.78%12.440.35
02/081,4901,4901,4511,479-0.74%25,900142億7353万+1.79%12.410.35
02/071,4911,4981,4801,490-0.07%10,500143億7969万+2.76%12.50.35
02/061,5061,5061,4851,491-1.26%20,400143億8934万+3.25%12.510.35
02/051,4971,5251,4971,510+0.87%15,700145億7271万+4.93%12.670.36
02/021,5041,5041,4861,497+0.07%27,300144億4725万+4.69%12.560.35
02/011,5101,5151,4961,496-2.29%17,600144億3760万+5.28%12.550.35
01/311,5161,5351,5071,531+0.99%24,200147億7537万+8.43%12.850.36
01/301,5501,5501,5161,516-1.75%30,800146億3061万+8.29%12.720.36
01/291,5551,5631,5391,543+0.59%31,200148億9118万+11.09%12.950.36
01/261,5201,5531,5201,534+0.39%41,800148億433万+11.48%12.870.36
01/251,5341,5421,5141,528-0.39%55,300147億4642万+12.02%12.820.36
01/241,5091,5411,5031,534+2.06%64,300148億433万+13.46%12.870.36
01/231,5201,5411,5031,503-0.99%92,100145億515万+12.25%12.610.35
01/221,4681,5241,4601,518+9.6%196,900146億4991万+14.22%12.740.36
01/191,3921,4011,3821,385-0.43%20,700133億6636万+5.08%11.620.33
01/181,3821,4011,3821,391+0.51%15,200134億2426万+5.94%11.670.33
01/171,3881,4111,3841,384-0.29%41,500133億5671万+5.89%11.610.33
01/161,3911,3961,3721,388-0.14%32,000133億9531万+6.52%11.650.33
01/151,3581,3901,3521,390+2.36%22,900134億1461万+7.01%11.660.33
01/121,3711,3711,3301,358-0.37%30,300131億579万+4.95%11.40.32
01/111,3611,3741,3541,363+0.29%30,100131億5404万+5.5%11.440.32
01/101,3791,3851,3561,359-1.95%31,600131億1544万+5.43%11.40.32
01/091,3731,3901,3711,386+1.02%20,100133億7601万+7.61%11.630.33
01/051,3861,3981,3671,372-1.01%24,900132億4090万+6.94%11.510.32
01/041,3821,3871,3561,386-0.36%27,700133億7601万+8.2%11.630.33
2023
12/291,3611,4041,3611,391+2.73%62,200134億2426万+8.93%11.670.33
12/281,3541,3711,3371,354-0.07%30,100130億6718万+6.36%11.360.32
12/271,2921,3581,2921,355+4.8%75,800130億7683万+6.69%11.370.32
12/261,2861,2991,2821,293+1.09%25,400124億7848万+2.05%10.850.3
12/251,2761,2841,2651,279+1.35%29,000123億4337万+0.95%10.730.3
12/221,2241,2651,2201,262+2.52%44,300121億7931万-0.47%10.590.3
12/211,2331,2391,2261,231-0.32%24,000118億8013万-2.92%10.330.29
12/201,2311,2451,2311,235+0.82%28,400119億1874万-2.76%10.360.29
12/191,2191,2271,2121,225-0.08%39,000118億2223万-3.62%10.280.29
12/181,2171,2281,2051,226-0.41%27,900118億3188万-3.77%10.290.29
12/151,2221,2351,2181,231+0.98%40,500118億8013万-4.05%10.330.29
12/141,2421,2501,2151,219-1.61%31,100117億6432万-5.65%10.230.29
12/131,2451,2451,2291,239-0.72%30,100119億5734万-4.69%10.40.29
12/121,2541,2591,2451,248-1.03%31,400120億4420万-4.59%10.470.29
12/111,2511,2641,2481,261+0.96%36,000121億6966万-4.25%10.580.3
12/081,2631,2701,2461,249-2.19%41,500120億5385万-5.66%10.480.29
12/071,2851,2941,2721,277-1.16%25,100123億2407万-4.06%10.720.3
12/061,2671,2981,2671,292+1.73%25,200124億6883万-3.37%10.840.3
12/051,2821,2941,2701,270-1.24%22,200122億5651万-5.29%10.660.3
12/041,3041,3041,2821,286-1.61%22,800124億1093万-4.53%10.790.3
12/011,3161,3211,3011,307-0.68%33,700126億1359万-3.33%10.970.31
11/301,2851,3221,2821,316+2.65%45,500127億45万-2.95%11.040.31
11/291,2971,3051,2811,282-1.31%29,300123億7232万-5.74%10.760.3
11/281,2991,2991,2821,299+0.15%25,300125億3639万-4.84%10.90.31
11/271,3041,3081,2921,297+0.08%23,200125億1709万-5.4%10.880.31
11/241,2891,3081,2891,296+0.7%35,000125億744万-5.88%10.880.3
11/221,2831,2941,2761,287+0.63%18,800124億2058万-7.01%10.80.3
11/211,2811,2881,2761,279-0.16%21,500123億4337万-8.05%10.730.3
11/201,2911,3081,2811,281-1.08%29,600123億6267万-8.37%10.750.3
11/171,2711,2981,2711,295+1.81%24,900124億9778万-7.76%10.870.3
11/161,2731,3031,2711,272+0.16%28,900122億7582万-9.98%10.670.3
11/151,2701,2841,2561,270-0.31%76,000122億5651万-10.75%10.660.3
11/141,2951,3021,2741,274-2.3%51,200122億9512万-11.16%10.690.3
11/131,3341,3341,2701,304-10.07%147,300125億8464万-9.76%10.940.31
11/101,4391,4501,4261,450+0.14%67,000139億9366万-0.34%12.170.34
11/091,4351,4521,4231,448+1.83%27,600139億7436万-0.62%12.150.34
11/081,4631,4641,4071,422-1.8%46,400137億2344万-2.8%11.930.33
11/071,4601,4601,4401,448-0.48%43,600139億7436万-1.5%12.150.34
11/061,4701,4701,4531,455+1.04%32,600140億4191万-1.02%12.210.34
11/021,4511,4631,4081,440+0.42%91,200138億9715万-2.11%12.080.34
11/011,4281,4391,4031,434+1.49%56,800138億3925万-2.58%12.030.34
10/311,4031,4131,3801,413+0.57%28,100136億3658万-4.14%11.860.33
10/301,4281,4281,4001,405-1.33%38,900135億5937万-4.94%11.790.33
10/271,3931,4241,3931,424+2.23%35,600137億4274万-3.91%11.950.34

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
3,060
306
7/12
1,530
153
1/16
531,900
5,319,000
7/12
--+17.6%
2/25
-20.25%
1/22
2009年
3月期
2,550
255
4/2
940
94
10/7
59,800
598,000
7/10
--+10.32%
1/9
-35.58%
10/8
2010年
3月期
1,610
161
3/31
770
77
11/27
1,172,200
11,722,000
3/30
155億3778万-+56.1%
4/7
-17.41%
11/27
2011年
3月期
2,000
200
4/12
1,050
105
3/15
1,638,500
16,385,000
4/7
193億160万101億3334万+17.48%
11/29
-28.64%
3/15
2012年
3月期
1,800
180
3/26
1,060
106
11/11

106
10/5

他2件
981,600
9,816,000
11/22
173億7144万102億2984万+24.29%
11/24
-15.01%
9/26
2013年
3月期
1,780
178
3/14
1,140
114
6/8
568,700
5,687,000
7/6
171億7842万110億191万+27.28%
6/26
-16.33%
5/15
2014年
3月期
2,300
230
9/24
1,410
141
6/28

141
6/7
2,565,600
25,656,000
9/24
221億9684万136億762万+35.58%
9/24
-17.14%
2/4
2015年
3月期
2,820
282
3/3
1,500
150
5/21

150
5/20
400,900
4,009,000
7/2
272億1526万144億7620万+19.45%
11/25
-9.6%
10/16
2016年
3月期
3,400
340
6/4
1,820
182
2/12
220,300
2,203,000
5/20
328億1273万175億6446万+18.14%
5/27
-20.08%
1/21
2017年
3月期
2,510
2/13
1,530
153
8/26
104,600
11/14
242億2351万147億6572万+23.25%
11/28
-10.87%
6/14
2018年
3月期
3,365
1/15
2,013
4/19
78,200
11/14
324億7495万194億2706万+12.64%
5/16
-12.36%
2/13
2019年
3月期
3,095
10/2
2,025
12/25
86,800
8/27
298億6923万195億4287万+9.37%
8/29
-16.35%
12/25
2020年
3月期
2,456
12/20
1,348
3/17
67,400
3/13
237億237万130億928万+10.09%
11/11
-23.21%
3/16
2021年
3月期
1,824
6/9
1,274
11/30
286,100
3/19
176億306万122億9512万+12.73%
2/15
-9.44%
8/11
2022年
3月期
1,849
6/7
1,220
3/9

3/8
121,700
5/10
178億4433万117億7397万+11.13%
6/4
-9.31%
11/29
2023年
3月期
1,546
6/9
1,046
3/20
119,300
11/14
149億2014万100億9473万+11.94%
6/2
-7.07%
11/16
最新1,692
2024/3/27
35,500163億2915万+6.42%
1,590

年間値上がり率

1984/12/28 vs 1983/12/28
32%(1.32倍)
1985/12/28 vs 1984/12/28
5%(1.05倍)
1986/12/27 vs 1985/12/28
7%(1.07倍)
1987/12/28 vs 1986/12/27
65%(1.65倍)
1988/12/28 vs 1987/12/28
95%(1.95倍)
1989/12/29 vs 1988/12/28
47%(1.47倍)
1990/12/28 vs 1989/12/29
-28%(0.72倍)
1991/12/30 vs 1990/12/28
-24%(0.76倍)
1992/12/30 vs 1991/12/30
-33%(0.67倍)
1993/12/30 vs 1992/12/30
-19%(0.81倍)
1994/12/30 vs 1993/12/30
34%(1.34倍)
1995/12/29 vs 1994/12/30
78%(1.78倍)
1996/12/30 vs 1995/12/29
-47%(0.53倍)
1997/12/30 vs 1996/12/30
-60%(0.4倍)
1998/12/30 vs 1997/12/30
-3%(0.97倍)
1999/12/30 vs 1998/12/30
-14%(0.86倍)
2000/12/29 vs 1999/12/30
-18%(0.82倍)
2001/12/28 vs 2000/12/29
-15%(0.85倍)
2002/12/30 vs 2001/12/28
-40%(0.6倍)
2003/12/30 vs 2002/12/30
166%(2.66倍)
2004/12/30 vs 2003/12/30
38%(1.38倍)
2005/12/30 vs 2004/12/30
50%(1.5倍)
2006/12/29 vs 2005/12/30
-17%(0.83倍)
2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/30
-26%(0.74倍)
2010/12/30 vs 2009/12/30
67%(1.67倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
11%(1.11倍)
2013/12/30 vs 2012/12/28
38%(1.38倍)
2014/12/30 vs 2013/12/30
9%(1.09倍)
2015/12/30 vs 2014/12/30
22%(1.22倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
35%(1.35倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
-45%(0.55倍)
2021/12/30 vs 2020/12/30
13%(1.13倍)
2022/12/30 vs 2021/12/30
-24%(0.76倍)
2023/12/29 vs 2022/12/30
22%(1.22倍)
2024/03/27 vs 2023/12/29
22%(1.22倍)
過去安値
500円(2002/11/19)
238%(3.38倍)
1,692円(3/27)