6328 荏原実業

6328
2024/03/28
時価
459億円
PER 予
13.47倍
2009年以降
4.8-42.76倍
(2009-2023年)
PBR
2.02倍
2009年以降
0.67-2.25倍
(2009-2023年)
配当 予
2.67%
ROE 予
14.98%
ROA 予
7.51%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,620
始値
3,655
高値
3,660
安値
3,545
終値 -1.8%
3,555
出来高 -47.25%
16,300

乖離率

株価(5日)
移動平均値
-0.78%
3,583
株価(25日)
移動平均値
+4.34%
3,407
出来高(5日)
移動平均値
-22.31%
20,980

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
03/283,6553,6603,5453,555-1.8%16,300459億6615万+4.34%13.472.02
03/273,5203,6353,5053,620+2.7%30,900468億660万+6.78%13.722.05
03/263,5653,5753,5203,525-1.81%10,800455億7825万+4.54%13.362
03/253,6053,6503,5753,590-0.97%17,600464億1870万+6.94%13.62.04
03/223,5603,6453,5253,625+2.55%29,300468億7125万+8.57%13.732.06
03/213,6103,6153,5353,535-2.08%18,000457億755万+6.41%13.392.01
03/193,5753,6403,5553,6100%18,000466億7730万+9%13.682.05
03/183,6153,6253,5153,610-0.14%20,400466億7730万+9.59%13.682.05
03/153,5403,6253,5303,615+2.12%12,500467億4195万+10.25%13.72.05
03/143,4903,5403,4703,540+1.43%16,200457億7220万+8.52%13.412.01
03/133,5403,5803,4553,490-1.13%26,500451億2570万+7.45%13.221.98
03/123,6053,6053,4853,530-2.75%28,100456億4290万+8.98%13.372
03/113,6103,6903,5853,630+1.26%35,400469億3590万+12.73%13.752.06
03/083,5253,5953,4853,585+2.28%45,100463億5405万+12.21%13.582.03
03/073,4003,5203,3653,505+4.47%40,700453億1965万+10.46%13.281.99
03/063,3553,3653,3003,355-0.3%21,700433億8015万+6.37%12.711.9
03/053,2853,4103,2603,365+2.44%36,300435億945万+7.13%12.751.91
03/043,1753,2853,1653,285+3.46%29,500424億7505万+5.09%12.451.86
03/013,0603,1803,0403,175+3.93%36,300410億5275万+1.86%12.031.8
02/293,0803,0903,0503,055-0.33%8,600395億115万-1.74%11.571.73
02/283,1153,1253,0553,065-1.61%12,900396億3045万-1.38%11.611.74
02/273,0503,1553,0353,115+2.64%16,800402億7695万+0.29%11.81.77
02/263,0453,0803,0203,035-0.82%27,000392億4255万-2.16%11.51.72
02/223,1003,1003,0253,060-1.29%19,400395億6580万-1.32%11.591.74
02/213,1203,1303,0803,100-0.64%12,000400億8300万+0.1%11.751.76
02/203,1903,1903,1203,120-1.58%14,300403億4160万+0.94%11.821.77
02/193,1653,1953,1453,170+0.16%10,200409億8810万+2.72%12.011.8
02/163,1903,2103,1503,165+0.8%15,400409億2345万+2.86%11.991.8
02/153,1803,2253,1253,140-1.41%14,000406億20万+2.28%11.91.78
02/143,2603,2603,1653,185-3.04%14,700411億8205万+3.95%12.071.81
02/133,1703,2853,1653,285+3.63%42,600424億7505万+7.56%12.451.86
02/093,1803,1853,1403,170-1.71%18,400409億8810万+4.28%12.011.8
02/083,2103,2503,1453,225+0.47%21,500416億9925万+6.44%12.221.83
02/073,1953,2503,1853,210+0.94%16,700415億530万+6.33%12.161.82
02/063,2103,2403,1753,180-2.3%19,900411億1740万+5.75%12.051.8
02/053,2653,3153,1853,255+6.55%71,000420億8715万+8.64%12.331.85
02/023,0403,0703,0203,055+1.33%13,400395億115万+2.65%11.571.73
02/013,0353,0452,9953,015-0.66%15,100389億8395万+1.72%11.421.71
01/313,0003,0453,0003,035+0.17%12,400392億4255万+2.78%11.51.72
01/303,0253,0553,0253,030-0.33%9,000391億7790万+2.99%11.481.72
01/292,9783,0402,9783,040+1.84%8,900393億720万+3.61%11.521.73
01/263,0053,0152,9802,985-1.97%19,700385億9605万+2.02%11.311.69
01/252,9853,0502,9563,045+1.81%19,400393億7185万+4.28%11.541.73
01/243,0253,0352,9902,991-1.45%12,300386億7363万+2.68%11.331.7
01/233,0203,0503,0203,035+0.66%13,000392億4255万+4.33%11.51.72
01/223,0403,0502,9913,015+0.17%11,600389億8395万+3.86%11.421.71
01/193,0053,0552,9833,010+0.43%20,700389億1930万+3.9%11.41.71
01/182,9823,0202,9792,997+1.42%16,400387億5121万+3.63%11.361.7
01/172,9723,0202,9552,955-0.57%16,000382億815万+2.46%11.21.68
01/162,9932,9982,9572,972-0.7%13,600384億2796万+3.16%11.261.69
01/152,9463,0102,9462,993+1.6%13,000386億9949万+4%11.341.7
01/123,0003,0102,9362,946-1.27%13,500380億9178万+2.54%11.161.67
01/112,9923,0152,9362,984+0.24%18,300385億8312万+3.94%11.311.69
01/102,9602,9852,9512,977+1.09%8,800384億9261万+3.76%11.281.69
01/092,9122,9692,9102,945+0.68%13,300380億7885万+2.68%11.161.67
01/052,9242,9952,9152,925+0.07%20,200378億2025万+2.06%11.081.66
01/042,9562,9562,9002,923-1.12%18,200377億9439万+1.92%11.071.66
2023
12/292,9352,9632,8952,956+1.27%29,200382億2108万+3.07%11.221.68
12/282,8633,0202,8632,919+0.55%38,500377億4267万+1.81%11.081.66
12/272,7662,9052,7662,903+5.45%38,700375億3579万+1.29%11.021.65
12/262,7572,7922,7502,753-0.04%29,100355億9629万-3.91%10.451.56
12/252,7422,7672,7402,754+0.51%19,500356億922万-3.94%10.461.56
12/222,7712,7712,7132,740-0.33%20,400354億2820万-4.5%10.41.55
12/212,8222,8672,6952,749-3%51,100355億4457万-4.18%10.441.56
12/202,8492,8882,8342,834-0.53%30,700366億4362万-1.22%10.761.61
12/192,8362,8692,8172,849+0.46%15,100368億3757万-0.56%10.821.62
12/182,8752,8752,8112,836-1.36%8,300366億6948万-0.91%10.771.61
12/152,8902,9042,8612,875+0.14%12,900371億7375万+0.56%10.921.63
12/142,8972,9272,8612,871-0.9%8,200371億2203万+0.63%10.91.63
12/132,8442,9122,8442,897+0.84%10,700374億5821万+1.86%111.64
12/122,8722,8982,8492,873+0.03%13,900371億4789万+1.27%10.911.63
12/112,8242,8722,8242,872+2.32%10,600371億3496万+1.41%10.91.63
12/082,8502,8722,8002,807-2.16%16,300362億9451万-0.71%10.661.59
12/072,8892,9132,8652,869-0.93%9,900370億9617万+1.67%10.891.63
12/062,8822,9162,8772,896+0.59%10,000374億4528万+2.99%111.64
12/052,8852,9272,8772,879-0.69%10,700372億2547万+2.78%10.931.63
12/042,9012,9252,8842,899-0.75%8,900374億8407万+3.8%11.011.64
12/012,9522,9662,9152,921-1.05%10,500377億6853万+5.03%11.091.66
11/302,9052,9542,9052,952+1.83%8,100381億6936万+6.65%11.211.67
11/292,9632,9882,8922,899-2.13%22,800374億8407万+5.27%11.011.64
11/282,9352,9802,9352,962+0.92%11,100382億9866万+8.02%11.251.68
11/272,9422,9892,9252,935-0.2%16,000379億4955万+7.59%11.141.66
11/242,8523,0002,8522,941+2.08%31,000380億2713万+8.32%11.171.67
11/222,8612,9082,8522,881+0.38%18,600372億5133万+6.62%10.941.63
11/212,8202,9002,8202,870+1.88%32,900371億910万+6.61%10.91.63
11/202,8082,8482,7932,817+0.75%35,000364億2381万+5.03%10.71.6
11/172,7722,7962,7522,796+1.45%21,400361億5228万+4.64%10.621.59
11/162,7262,7742,7202,756+1.1%17,100356億3508万+3.38%10.461.56
11/152,7682,7682,7152,726-1.12%14,900352億4718万+2.44%10.351.55
11/142,7782,7782,7542,757-0.47%8,000356億4801万+3.72%10.471.56
11/132,7852,7852,7462,770+0.36%13,100358億1610万+4.37%10.521.57
11/102,7232,7642,7042,760+1.92%19,900356億8680万+4.27%10.481.57
11/092,6742,7202,6462,708+1.8%14,400350億1444万+2.61%10.281.54
11/082,7442,7442,6522,660-2.42%20,900343億9380万+0.95%10.11.51
11/072,7522,7982,7262,726-0.94%22,100352億4718万+3.41%10.351.55
11/062,8302,8302,7082,752+0.51%53,900355億8336万+4.4%10.451.56
11/022,6782,7392,6742,738+2.43%45,800354億234万+3.83%10.41.55
11/012,6372,6802,6372,673+1.56%22,500345億6189万+1.21%10.151.52
10/312,6242,6392,6022,632+0.3%15,000340億3176万-0.57%9.991.49
10/302,6522,6522,6002,624-1.32%16,000339億2832万-1.17%9.961.49

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
12月期
713
1,426
1/4
415
830
10/9
82,800
41,400
2/8
--+15.31%
2/19
-22.98%
10/10
2009年
12月期
765
1,530
8/20
416
831
1/30
295,600
147,800
7/7
--+25.2%
5/7
-10.43%
11/27
2010年
12月期
673
1,346
6/21
513
1,026
8/12
96,200
48,100
12/27
89億3744万68億1264万+7.3%
12/15
-9.32%
8/11
2011年
12月期
648
1,295
6/22

1,295
6/21
451
902
3/16
178,800
89,400
6/27
85億9880万59億8928万+7.51%
4/4
-19.12%
3/15
2012年
12月期
649
1,298
4/4
578
1,155
9/5
181,800
90,900
6/26
86億1872万76億6920万+4.97%
1/29
-4.78%
5/18
2013年
12月期
753
1,506
5/14
609
1,217
1/21
583,200
291,600
4/17
99億9984万80億8088万+11.52%
5/14
-9.02%
6/7
2014年
12月期
847
1,694
10/16
632
1,264
2/4
820,000
410,000
10/16
113億7521万84億8776万+10.07%
10/16
-5.29%
8/8
2015年
12月期
770
1,540
12/7
651
1,301
8/25
164,200
82,100
7/28
103億4110万87億3621万+5.06%
10/6
-12.75%
1/21
2016年
12月期
719
1,437
1/4
568
1,136
2/12
50,400
25,200
4/14
96億4945万76億2824万+4.62%
4/25
-12.02%
2/12
2017年
12月期
1,052
2,103
12/26
634
1,268
1/6
346,000
173,000
11/14
141億2164万85億1462万+10.96%
11/24
-6.61%
1/19
2018年
12月期
1,240
2,480
4/26
807
1,614
12/25
138,600
69,300
2/8
166億5320万108億3801万+18.87%
1/24
-15.32%
12/25
2019年
12月期
1,298
2,595
1/22
852
1,704
1/4
5,214,000
2,607,000
1/22
174億2542万114億4236万+10.33%
9/11
-9.08%
3/15
2020年
12月期
2,118
4,235
12/28
885
1,770
3/10
584,200
292,100
2/18
284億3802万118億8555万+16%
11/9
-10.72%
2/28
2021年
12月期
3,390
6,780
6/22
1,853
3,705
2/1
352,200
176,100
5/19
455億2770万248億7907万+22.69%
5/21
-15.14%
8/6
2022年
12月期
2,583
4/6
2,078
1/27
97,500
7/28
346億8969万279億754万+11.85%
2/7
-8.82%
6/20
2023年
12月期
3,305
6/13
2,144
1/6
161,900
7/28
427億3365万277億2192万+15.13%
2/14
-10.36%
10/4
最新3,555
2024/3/28
16,300459億6615万+4.34%
3,407

年間値上がり率

2002/12/27 vs 2001/12/28
-2%(0.98倍)
2003/12/30 vs 2002/12/27
-2%(0.98倍)
2004/12/30 vs 2003/12/30
22%(1.22倍)
2005/12/30 vs 2004/12/30
72%(1.72倍)
2006/12/29 vs 2005/12/30
-36%(0.64倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/30
26%(1.26倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/30
1%(1.01倍)
2013/12/30 vs 2012/12/28
12%(1.12倍)
2014/12/30 vs 2013/12/30
6%(1.06倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
53%(1.53倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
23%(1.23倍)
2020/12/30 vs 2019/12/30
82%(1.82倍)
2021/12/30 vs 2020/12/30
23%(1.23倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
34%(1.34倍)
2024/03/28 vs 2023/12/29
20%(1.2倍)
過去安値
415円(2008/10/09)
757%(8.57倍)
3,555円(3/28)