6345 アイチコーポレーション

6345
2024/03/28
時価
805億円
PER 予
17.36倍
2010年以降
7.29-721.88倍
(2010-2023年)
PBR
1.01倍
2010年以降
0.42-1.38倍
(2010-2023年)
配当 予
3.73%
ROE 予
5.81%
ROA 予
4.94%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,150
始値
1,069
高値
1,096
安値
1,062
終値 -6.87%
1,071
出来高 +228.22%
250,100

乖離率

株価(5日)
移動平均値
-5.22%
1,130
株価(25日)
移動平均値
-3.25%
1,107
出来高(5日)
移動平均値
+158.74%
96,660

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
03/281,0691,0961,0621,071-6.87%250,100805億5140万-3.25%17.361.01
03/271,1501,1671,1491,150+0.61%76,200864億9311万+3.79%18.641.08
03/261,1361,1531,1351,143+0.09%75,700859億6663万+3.25%18.531.08
03/251,1441,1441,1341,142-0.17%36,500858億9141万+3.35%18.511.08
03/221,1421,1531,1381,144+0.09%44,800860億4184万+3.62%18.541.08
03/211,1501,1501,1401,143+0.26%53,600859億6663万+3.63%18.531.08
03/191,1221,1441,1221,140+1.42%66,900857億4099万+3.35%18.481.07
03/181,1241,1341,1141,124-1.06%98,400845億3761万+2.09%18.221.06
03/151,0731,1361,0731,136+4.99%232,300854億4015万+3.18%18.411.07
03/141,0721,0871,0721,082+0.93%43,400813億7873万-1.55%17.541.02
03/131,0931,0941,0661,072-1.65%48,200806億2662万-2.63%17.381.01
03/121,0801,0901,0611,090-1.36%103,900819億8042万-1.09%17.671.03
03/111,1001,1151,0911,105-1.25%61,600831億859万0%17.911.04
03/081,1081,1311,1011,119+0.54%82,200841億6155万+0.99%18.141.05
03/071,1211,1231,1081,113+0.09%29,600837億1028万+0.45%18.041.05
03/061,1091,1211,1061,112+0.54%50,500836億3507万+0.36%18.021.05
03/051,0821,1071,0791,106+2.22%68,200831億8380万-0.27%17.931.04
03/041,0981,1051,0751,082-1.46%91,200813億7873万-2.35%17.541.02
03/011,0881,0991,0881,098+1.1%60,300825億8211万-0.9%17.81.03
02/291,0821,0961,0741,086+1.78%115,300816億7958万-1.99%17.61.02
02/281,0661,0731,0611,067-0.56%110,200802億5056万-3.7%17.291
02/271,0861,0871,0671,073-1.83%141,500807億183万-3.33%17.391.01
02/261,0991,1061,0871,093-0.18%61,100822億606万-1.62%17.721.03
02/221,0971,1041,0931,095+0.27%63,200823億5648万-1.53%17.751.03
02/211,0951,1041,0861,092-0.64%69,000821億3084万-1.89%17.71.03
02/201,1131,1141,0971,099-1.26%82,900826億5732万-1.26%17.811.04
02/191,1171,1221,1001,113+0.27%55,100837億1028万-0.09%18.041.05
02/161,1061,1241,1041,110+0.27%69,800834億8465万-0.27%17.991.05
02/151,1451,1451,1031,107-2.04%87,400832億5901万-0.54%17.941.04
02/141,1241,1351,1201,130+0.53%58,200849億8888万+1.53%18.321.06
02/131,1101,1271,1101,124+1.72%88,300845億3761万+1.17%18.221.06
02/091,1071,1221,1001,105-0.18%78,000831億859万-0.27%17.911.04
02/081,1001,1141,0861,107+0.09%93,900832億5901万+0.09%17.941.04
02/071,1101,1151,1051,106-0.9%92,500831億8380万+0.09%17.931.04
02/061,1111,1261,1041,116+0.18%97,300839億3592万+1.09%18.091.05
02/051,1461,1481,1131,114-2.71%120,300837億8549万+1%18.061.05
02/021,1631,1701,1451,145-3.21%177,900861億1705万+3.9%18.561.08
02/011,1441,2051,1411,183+6.19%380,300889億7508万+7.45%19.181.11
01/311,1051,1181,1001,114-0.8%118,900837億8549万+1.36%18.061.05
01/301,1161,1321,1031,123-1.32%199,100844億6240万+2.28%18.21.06
01/291,1021,1441,0941,138+4.31%197,600855億9057万+3.83%18.451.07
01/261,0801,0981,0771,091+1.02%106,600820億5563万-0.37%17.681.03
01/251,0801,0901,0781,080-0.18%68,800812億2831万-1.28%17.511.02
01/241,0911,0971,0811,082-1.37%67,500813億7873万-1.1%17.541.02
01/231,1151,1181,0971,097-1.17%60,400825億690万+0.18%17.781.03
01/221,1111,1221,1061,110-0.09%51,100834億8465万+1.56%17.991.05
01/191,1081,1181,1051,1110%40,000835億5986万+2.11%18.011.05
01/181,1031,1221,1001,111+0.54%67,800835億5986万+2.49%18.011.05
01/171,1101,1261,1051,1050%78,300831億859万+2.5%17.911.04
01/161,1321,1321,0971,105-0.81%100,900831億859万+2.98%17.911.04
01/151,0871,1161,0811,114+2.3%79,200837億8549万+4.31%18.061.05
01/121,1131,1131,0801,089-3.2%134,400819億521万+2.54%17.651.03
01/111,1121,1271,1021,125+3.31%137,600846億1282万+6.33%18.231.06
01/101,0821,0971,0721,089+0.65%82,700819億521万+3.62%17.651.03
01/091,0691,0821,0601,082+2.95%141,600813億7873万+3.64%17.541.02
01/051,0611,0631,0451,051-1.04%96,500790億4718万+1.25%17.040.99
01/041,0851,0851,0611,062-2.48%111,000798億7450万+2.81%17.211
2023
12/291,0861,0891,0771,089+0.65%52,400819億521万+6.04%17.651.03
12/281,0901,1011,0811,082-0.82%48,700813億7873万+5.97%17.541.03
12/271,0951,1031,0831,091-0.18%90,100820億5563万+7.59%17.681.04
12/261,1021,1031,0901,093-1.89%61,700822億606万+8.54%17.721.04
12/251,1131,1231,1031,114-1.42%64,500837億8549万+11.51%18.061.06
12/221,0951,1331,0951,130+4.34%132,300849億8888万+14.03%18.321.07
12/211,0761,0901,0671,083+0.56%84,500814億5394万+10.4%17.551.03
12/201,1141,1211,0751,077-3.41%349,900810億267万+10.57%17.461.02
12/191,0771,1241,0711,115+4.01%371,800838億6071万+15.31%18.071.06
12/181,0681,0921,0551,072+0.47%225,700806億2662万+11.9%17.381.02
12/151,1081,1091,0521,067-3.79%332,000802億5056万+12.2%17.291.01
12/141,0641,1111,0641,109+5.52%392,400834億944万+17.48%17.981.05
12/131,0081,0511,0081,051+5.84%348,800790億4718万+12.41%17.041
12/12997997985993-0.4%88,400746億8492万+6.89%16.10.94
12/11980999980997+2.68%82,500749億8576万+7.78%16.160.95
12/08990990967971-1.12%163,500730億3026万+5.43%15.740.92
12/07975984975982+0.2%55,200738億5759万+6.86%15.920.93
12/06961983961980+1.98%97,000737億717万+7.1%15.880.93
12/05970986960961-1.13%81,000722億7815万+5.37%15.580.91
12/04954973954972+2.1%136,500731億548万+6.81%15.750.92
12/01948958945952+2.04%132,100716億125万+4.96%15.430.9
11/30932940928933+1.41%150,700701億7223万+3.09%15.120.89
11/29920930919920-0.33%61,700691億9448万+1.77%14.910.87
11/28920925918923+0.33%45,100694億2012万+2.1%14.960.88
11/27931931913920-1.18%93,900691億9448万+1.77%14.910.87
11/24926940925931+2.2%120,200700億2181万+2.99%15.090.88
11/22908919908911-0.33%58,200685億1758万+0.77%14.770.87
11/21898926897914+1.78%113,500687億4321万+0.99%14.810.87
11/20908914896898-1.1%92,400675億3983万-0.88%14.560.85
11/17894908893908+1.57%75,300682億9195万0%14.720.86
11/16893898889894+0.11%57,400672億3899万-1.87%14.490.85
11/15908908892893-1.22%75,300671億6378万-2.19%14.470.85
11/14901909896904+0.33%64,000679億9110万-1.31%14.650.86
11/13912912897901-0.11%42,300677億6547万-1.85%14.60.86
11/10880902880902+2.38%79,100678億4068万-1.85%14.620.86
11/09890890875881+0.11%89,700662億6124万-4.34%14.280.84
11/08899900877880-1.9%282,700661億8603万-4.86%14.260.84
11/07914914894897-1.32%114,900674億6462万-3.55%14.540.85
11/06907913900909+1.91%151,100683億6716万-2.78%14.730.86
11/02910913888892-1.76%119,300670億8856万-5.01%14.460.85
11/01913916898908+0.89%161,900682億9195万-3.81%14.720.86
10/31883902880900+1.47%140,400676億9026万-5.06%14.590.85
10/30907908881887-2.63%141,200667億1251万-6.93%14.380.84

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
1,825
7/17
699
3/31
2,707,700
4/27
--+27.2%
5/10
-24.17%
1/22
2009年
3月期
878
6/6
276
11/21
929,400
7/30
--+14.52%
2/4
-31.85%
10/8
2010年
3月期
530
7/30
317
11/30

11/26
578,000
6/8
--+13.48%
7/30
-16.88%
11/24
2011年
3月期
462
4/27

4/26
225
3/15
318,000
3/15
367億728万178億7692万+30.41%
4/5
-24.71%
3/15
2012年
3月期
473
4/18
258
11/21
1,035,600
4/5
375億8126万204億9887万+17.03%
6/14
-15.55%
8/8
2013年
3月期
504
2/6
300
11/13
363,400
12/20
400億4431万238億3590万+20.53%
12/25
-9.26%
9/5
2014年
3月期
610
7/16
406
2/4

4/2
539,600
7/16
484億6633万322億5801万+20.82%
7/16
-13.02%
2/4
2015年
3月期
635
3/17
412
5/21
276,000
10/31
504億5281万327億3473万+9.55%
11/5
-9.24%
10/16
2016年
3月期
917
11/24
593
4/1
550,000
4/28
728億5863万471億1577万+14.41%
11/20
-11.9%
2/12
2017年
3月期
936
2/6

2/2
671
6/28
692,700
4/28
743億6824万533億1313万+11.48%
10/31
-13.38%
6/24
2018年
3月期
864
4/3
679
2/14
1,186,900
2/2
686億4760万539億4875万+13.03%
9/25
-14.54%
2/6
2019年
3月期
792
4/27
519
12/25
1,528,300
10/29
629億2697万412億3623万+19.09%
2/5
-14.2%
12/25
2020年
3月期
845
1/23
492
3/13
511,200
4/25
671億3799万390億9099万+20.71%
3/27
-21.13%
3/13
2021年
3月期
960
12/14
587
4/3
259,100
1/26
762億7512万466億3905万+9.33%
9/28
-7.17%
2/26
2022年
3月期
925
5/11
730
8/26
604,500
10/28
723億5844万571億450万+7.27%
10/28
-7.91%
8/20
2023年
3月期
910
5/6

4/28

他2件
750
1/5
384,900
10/28
695億2026万572億9692万+5.89%
3/8
-5.31%
6/17
最新1,071
2024/3/28
250,100805億5140万-3.25%
1,107

年間値上がり率

1988/12/27 vs 1987/12/25
59%(1.59倍)
1989/12/29 vs 1988/12/27
122%(2.22倍)
1990/12/27 vs 1989/12/29
-14%(0.86倍)
1991/12/27 vs 1990/12/27
8%(1.08倍)
1992/12/30 vs 1991/12/27
-56%(0.44倍)
1993/12/30 vs 1992/12/30
-20%(0.8倍)
1994/12/30 vs 1993/12/30
22%(1.22倍)
1995/12/29 vs 1994/12/30
-18%(0.82倍)
1996/12/30 vs 1995/12/29
-5%(0.95倍)
1997/12/30 vs 1996/12/30
-57%(0.43倍)
1998/12/30 vs 1997/12/30
-18%(0.82倍)
1999/12/30 vs 1998/12/30
-42%(0.58倍)
2000/12/29 vs 1999/12/30
-18%(0.82倍)
2001/12/28 vs 2000/12/29
-23%(0.77倍)
2002/12/30 vs 2001/12/28
46%(1.46倍)
2003/12/30 vs 2002/12/30
131%(2.31倍)
2004/12/30 vs 2003/12/30
17%(1.17倍)
2005/12/30 vs 2004/12/30
141%(2.41倍)
2006/12/29 vs 2005/12/30
8%(1.08倍)
2007/12/28 vs 2006/12/29
-6%(0.94倍)
2008/12/30 vs 2007/12/28
-68%(0.32倍)
2009/12/30 vs 2008/12/30
1%(1.01倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
-13%(0.87倍)
2012/12/28 vs 2011/12/30
46%(1.46倍)
2013/12/30 vs 2012/12/28
8%(1.08倍)
2014/12/30 vs 2013/12/30
20%(1.2倍)
2015/12/30 vs 2014/12/30
40%(1.4倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
2%(1.02倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
28%(1.28倍)
2020/12/30 vs 2019/12/30
23%(1.23倍)
2021/12/30 vs 2020/12/30
-12%(0.88倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
41%(1.41倍)
2024/03/28 vs 2023/12/29
-2%(0.98倍)
過去安値
101円(2001/12/20)
960%(10.6倍)
1,071円(3/28)