6407 CKD

6407
2024/03/28
時価
2047億円
PER 予
26.65倍
2010年以降
6.41-39.64倍
(2010-2023年)
PBR
1.63倍
2010年以降
0.5-2.45倍
(2010-2023年)
配当 予
1.53%
ROE 予
6.13%
ROA 予
3.75%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,010
始値
3,015
高値
3,110
安値
2,986
終値 +0.17%
3,015
出来高 +4.25%
556,400

乖離率

株価(5日)
移動平均値
-1.47%
3,060
株価(25日)
移動平均値
-4.59%
3,160
出来高(5日)
移動平均値
+6.41%
522,880

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
03/283,0153,1102,9863,015+0.17%556,4002047億4698万-4.59%26.651.63
03/273,0753,0902,9923,010-1.47%533,7002044億744万-4.47%26.611.63
03/263,0553,1003,0153,0550%438,1002074億6336万-2.77%271.66
03/253,1053,1253,0353,055-3.48%584,9002074億6336万-2.46%271.66
03/223,2153,2153,0903,165-2.91%501,3002149億3340万+1.38%27.981.72
03/213,2953,3453,2553,260+2.03%404,9002213億8480万+5.06%28.821.77
03/193,2003,2353,1653,195-0.16%267,3002169億7068万+3.63%28.241.73
03/183,1603,2203,1453,200+1.27%392,2002173億1023万+4.92%28.291.73
03/153,1703,1953,1103,160-0.78%317,7002145億9385万+4.53%27.931.71
03/143,2253,2353,0903,185-1.39%401,9002162億9159万+6.24%28.151.73
03/133,3103,3603,1753,230+0.62%440,9002193億4752万+8.72%28.551.75
03/123,1553,2253,1153,210-0.47%412,5002179億8933万+9.04%28.371.74
03/113,2203,2553,1503,225-3.44%576,9002190億797万+10.52%28.511.75
03/083,3603,4253,3253,340-1.04%413,0002268億1755万+15.61%29.521.81
03/073,5703,5803,3053,375-4.66%789,4002291億9439万+17.97%29.831.83
03/063,4653,5903,4603,540+1.14%657,3002403億9944万+25.04%31.291.92
03/053,4353,5553,4003,500+2.64%709,0002376億8307万+25.22%30.941.9
03/043,4503,4753,3203,410+4.92%750,3002315億7122万+23.55%30.141.85
03/013,1603,2603,1403,250+5.86%534,5002207億570万+18.96%28.731.76
02/293,0053,1052,9933,070+1.82%370,7002084億8200万+13.41%27.141.66
02/282,9753,0552,9383,015+0.94%366,3002047億4698万+12.04%26.651.63
02/272,9053,0152,8892,987+3.36%523,8002028億4552万+11.58%26.41.62
02/262,9332,9662,8632,890-1.47%534,8001962億5830万+8.56%25.551.57
02/222,8932,9342,8682,933+7.32%468,9001991億7841万+10.76%25.931.59
02/212,7212,7522,7022,733-2.01%221,9001855億9652万+3.84%24.161.48
02/202,7402,8162,7162,789+0.8%226,4001893億9945万+6.25%24.651.51
02/192,8092,8262,7462,767-1.81%277,7001879億544万+5.61%24.461.5
02/162,8852,9432,8162,818+0.36%643,8001913億6882万+7.85%24.911.53
02/152,7802,8422,7272,808+4.35%582,1001906億8973万+7.79%24.821.52
02/142,7302,7452,6602,691-2.39%600,2001827億4432万+3.74%23.791.46
02/132,8642,8642,6402,757+16.62%1,286,4001872億2635万+6.61%24.371.49
02/092,3152,4752,2992,364-6.93%1,356,2001605億3793万-8.02%20.91.28
02/082,5192,5492,5002,540+0.83%246,1001724億9000万-1.24%22.451.38
02/072,5002,5262,4962,519+0.16%160,8001710億6390万-2.06%22.271.36
02/062,5322,5422,4882,515-1.26%248,4001707億9226万-2.22%22.231.36
02/052,5922,6052,5402,547-0.35%203,6001729億6536万-0.97%22.511.38
02/022,5272,5642,5022,556+1.55%378,8001735億7655万-0.58%22.591.39
02/012,5512,5612,5162,517-4.3%448,1001709億2808万-2.02%22.251.36
01/312,6022,6302,5952,630+0.08%165,2001786億185万+2.45%23.251.43
01/302,6502,6502,6222,628-0.72%132,1001784億6603万+2.66%23.231.42
01/292,6262,6632,6232,647+0.8%205,6001797億5631万+3.6%23.41.43
01/262,5942,6452,5872,626-2.42%225,8001783億3021万+3.1%23.211.42
01/252,6002,6972,6002,691+2.32%259,5001827億4432万+5.94%23.791.46
01/242,6402,6402,5892,630-1.46%292,1001786億185万+3.91%23.251.43
01/232,6832,6952,6452,669+0.11%279,8001812億5031万+5.74%23.591.45
01/222,6882,7312,6552,666+1.68%375,6001810億4659万+6%23.571.44
01/192,5772,6482,5742,622+3.64%342,6001780億5857万+4.71%23.181.42
01/182,5422,5652,5202,530-0.75%215,0001718億1090万+1.4%22.361.37
01/172,5992,6272,5442,549-0.39%327,5001731億118万+2.53%22.531.38
01/162,6092,6092,5502,559-3.14%303,7001737億8027万+3.27%22.621.39
01/152,6002,6552,6002,642+1.93%260,5001794億1676万+6.83%23.351.43
01/122,6242,6542,5622,592-1.41%421,6001760億2129万+5.32%22.911.4
01/112,6272,6372,6002,629+3.42%481,7001785億3394万+7.09%23.241.42
01/102,4632,5652,4572,542+2.09%510,0001726億2581万+3.76%22.471.38
01/092,4042,4922,4042,490+6.41%470,2001690億9452万+1.88%22.011.35
01/052,4162,4162,3392,340-3.15%344,2001589億811万-4.1%20.681.27
01/042,4122,4392,3752,416-4.88%490,7001640億6922万-1.19%21.361.31
2023
12/292,5112,5492,4872,540+0.79%354,7001724億9000万+3.89%22.451.38
12/282,5122,5222,4992,520-0.08%113,0001711億3181万+3.36%22.281.37
12/272,5302,5382,5052,522-0.39%173,3001712億6763万+3.91%22.291.37
12/262,4722,5362,4712,532+1.81%168,6001719億4672万+4.8%22.381.37
12/252,4772,4992,4682,487+0.24%112,8001688億9079万+3.54%21.981.35
12/222,4982,4992,4572,481+0.81%292,5001684億8334万+3.85%21.931.34
12/212,4712,4782,4402,461-0.81%184,4001671億2515万+3.58%21.751.33
12/202,4882,4982,4692,481+0.57%161,6001684億8334万+4.95%21.931.34
12/192,4042,4732,3912,467+1.4%130,4001675億3261万+4.98%21.811.34
12/182,4262,4402,3792,433-2.05%235,2001652億2368万+4.2%21.511.32
12/152,4592,5042,4422,484+1.93%309,8001686億8707万+7.21%21.961.35
12/142,4892,5342,4302,437-0.49%488,0001654億9532万+6.05%21.541.32
12/132,3812,4682,3732,449+2.08%291,8001663億1024万+7.37%21.651.33
12/122,4352,4562,3862,399+0.59%325,0001629億1476万+5.96%21.211.3
12/112,3722,3952,3522,385+3.43%345,8001619億6403万+5.95%21.081.29
12/082,3652,3662,2962,306-2.62%308,6001565億9918万+3.18%20.381.25
12/072,3762,3832,3642,368-2.19%264,9001608億957万+6.67%20.931.28
12/062,3552,4272,3512,421+3.11%488,7001644億877万+10%21.41.31
12/052,4002,4332,3482,348-3.85%623,8001594億5138万+7.66%20.751.27
12/042,5152,5422,4402,442-1.81%482,8001658億3487万+12.74%21.591.32
12/012,4302,5042,4302,487+3.24%414,3001688億9079万+16%21.981.35
11/302,3702,4172,3302,409+0.5%494,0001635億9386万+13.36%21.291.31
11/292,4122,4252,3902,397-2.36%331,1001627億7894万+13.71%21.191.3
11/282,4402,4642,4272,455+1.2%506,0001667億1769万+17.35%21.71.33
11/272,3752,4422,3742,426+3.63%684,2001647億4832万+16.92%21.441.31
11/242,3012,3582,3012,341+3.31%442,7001589億7602万+13.64%20.691.27
11/222,2292,2732,2272,266+0.98%378,5001538億8281万+10.54%20.031.23
11/212,1962,2442,1962,244+2.56%506,5001523億8880万+9.84%19.841.22
11/202,1432,2132,1312,188+2.29%445,4001485億8587万+7.41%19.341.19
11/172,1412,1492,1142,139-1.2%156,6001452億5831万+5.11%18.911.16
11/162,1602,1952,1532,165-0.05%353,9001470億2395万+6.39%19.141.17
11/152,1472,1742,1272,166+2.22%322,1001470億9186万+6.75%19.151.17
11/142,0932,1332,0742,119+0.28%357,4001439億12万+4.75%18.731.15
11/132,1732,1732,0762,113+6.56%723,0001434億9266万+4.76%18.681.14
11/102,0002,0121,9581,983-0.95%308,1001346億6443万-1.44%17.531.07
11/091,9812,0171,9812,002+0.1%215,8001359億5471万-0.5%17.71.08
11/082,0252,0341,9902,000-1.57%172,3001358億1889万-0.6%17.681.08
11/072,0542,0692,0302,032-2.5%120,2001379億9200万+0.84%17.961.1
11/062,0402,0942,0392,084+5.73%228,6001415億2329万+3.37%18.421.13
11/021,9771,9901,9601,971+1.39%178,0001338億4952万-2.14%17.421.07
11/011,9281,9691,9211,944+3.24%411,6001320億1596万-3.71%17.181.05
10/311,9141,9141,8541,883-1.98%393,9001278億7349万-7.01%16.641.02
10/301,9401,9641,9111,921-2.09%132,9001304億5405万-5.51%16.981.04

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
1,385
6/22
587
3/17

3/11
1,901,100
8/9
--+10.31%
5/28
-22.63%
11/21
2009年
3月期
837
6/6
248
3/13

2/20
1,483,000
5/14
--+30.26%
1/7
-32.73%
10/27
2010年
3月期
853
10/27
312
4/1
1,919,300
10/6
--+24.92%
10/13
-20.3%
11/25
2011年
3月期
979
3/4
482
9/1
1,158,500
2/2
679億7133万334億6494万+16.05%
2/8
-27.42%
3/15
2012年
3月期
837
4/1
410
10/5
2,873,700
5/13
581億1236万284億6603万+17.95%
10/27
-19.41%
8/11
2013年
3月期
686
3/11
364
10/11
825,700
10/22
476億2853万252億7228万+15.37%
2/8
-18.5%
10/11
2014年
3月期
1,215
1/16
560
4/2
1,373,200
12/9
843億5665万388億8043万+26.18%
5/14
-17.03%
2/4
2015年
3月期
1,186
3/24
831
5/21
926,500
10/6
823億4320万576億9578万+14.35%
12/8
-7.85%
5/21
2016年
3月期
1,476
7/2
682
2/12
1,379,400
2/12
1024億7771万469億9624万+16.19%
6/4
-33.98%
2/12
2017年
3月期
1,580
1/26
727
6/24
1,514,600
10/28
1088億7692万500億9716万+15.47%
7/21
-16.33%
6/24
2018年
3月期
3,160
2/1
1,261
4/17
2,078,900
10/31
2177億5385万868億9481万+19.69%
5/11
-14.97%
2/14
2019年
3月期
2,565
5/15
855
12/26
2,338,100
11/15
1767億5273万589億1757万+25.4%
4/17
-18.68%
11/16
2020年
3月期
2,117
2/13
941
8/7

6/3
2,718,100
4/4
1458億8130万648億4379万+20.63%
4/17
-32.27%
3/23
2021年
3月期
2,698
1/22
1,325
4/2
3,050,100
8/13
1832億1969万899億8001万+18.74%
11/24
-24.37%
8/24
2022年
3月期
2,638
5/31
1,689
3/8
1,807,800
10/28
1791億4512万1146億9905万+11.83%
9/8
-13.76%
3/8
2023年
3月期
2,234
3/9
1,572
5/12
912,500
5/16
1517億970万1067億5365万+15.54%
11/16
-8.37%
12/23
最新3,015
2024/3/28
556,4002047億4698万-4.59%
3,160

年間値上がり率

1984/12/28 vs 1983/12/28
58%(1.58倍)
1985/12/28 vs 1984/12/28
-29%(0.71倍)
1986/12/27 vs 1985/12/28
-24%(0.76倍)
1987/12/28 vs 1986/12/27
30%(1.3倍)
1988/12/28 vs 1987/12/28
38%(1.38倍)
1989/12/29 vs 1988/12/28
48%(1.48倍)
1990/12/27 vs 1989/12/29
-43%(0.57倍)
1991/12/30 vs 1990/12/27
0%(1倍)
1992/12/30 vs 1991/12/30
-36%(0.64倍)
1993/12/30 vs 1992/12/30
31%(1.31倍)
1994/12/30 vs 1993/12/30
44%(1.44倍)
1995/12/29 vs 1994/12/30
1%(1.01倍)
1996/12/30 vs 1995/12/29
-20%(0.8倍)
1997/12/30 vs 1996/12/30
-49%(0.51倍)
1998/12/30 vs 1997/12/30
-20%(0.8倍)
1999/12/30 vs 1998/12/30
26%(1.26倍)
2000/12/29 vs 1999/12/30
80%(1.8倍)
2001/12/28 vs 2000/12/29
-57%(0.43倍)
2002/12/30 vs 2001/12/28
-1%(0.99倍)
2003/12/30 vs 2002/12/30
99%(1.99倍)
2004/12/30 vs 2003/12/30
0%(1倍)
2005/12/30 vs 2004/12/30
140%(2.4倍)
2006/12/29 vs 2005/12/30
-18%(0.82倍)
2007/12/28 vs 2006/12/29
-36%(0.64倍)
2008/12/30 vs 2007/12/28
-57%(0.43倍)
2009/12/30 vs 2008/12/30
104%(2.04倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
-24%(0.76倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
111%(2.11倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
5%(1.05倍)
2016/12/30 vs 2015/12/30
9%(1.09倍)
2017/12/29 vs 2016/12/30
91%(1.91倍)
2018/12/28 vs 2017/12/29
-63%(0.37倍)
2019/12/30 vs 2018/12/28
97%(1.97倍)
2020/12/30 vs 2019/12/30
20%(1.2倍)
2021/12/30 vs 2020/12/30
6%(1.06倍)
2022/12/30 vs 2021/12/30
-20%(0.8倍)
2023/12/29 vs 2022/12/30
35%(1.35倍)
2024/03/28 vs 2023/12/29
19%(1.19倍)
過去安値
248円(2009/03/13)
1116%(12.16倍)
3,015円(3/28)