6418 日本金銭機械

6418
2024/03/27
時価
391億円
PER 予
16.12倍
2010年以降
赤字-138.43倍
(2010-2023年)
PBR
1.27倍
2010年以降
0.48-2.38倍
(2010-2023年)
配当 予
1.97%
ROE 予
7.9%
ROA 予
5.58%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,311
始値
1,334
高値
1,334
安値
1,311
終値 +0.53%
1,318
出来高 +19.55%
197,500

乖離率

株価(5日)
移動平均値
+0.61%
1,310
株価(25日)
移動平均値
-0.83%
1,329
出来高(5日)
移動平均値
+2.45%
192,780

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
03/271,3341,3341,3111,318+0.53%197,500391億855万-0.83%16.121.27
03/261,2931,3251,2821,311+0.77%165,200389億84万-1.65%16.041.27
03/251,3271,3391,3001,301-1.44%213,900386億411万-2.84%15.911.26
03/221,3061,3241,2871,320+1.46%212,300391億6789万-2%16.151.28
03/211,3101,3231,2991,301+1.32%175,000386億411万-3.99%15.911.26
03/191,2921,2931,2741,284-0.47%161,300380億9968万-5.8%15.711.24
03/181,2771,2991,2721,290+2.06%159,700382億7771万-6.32%15.781.25
03/151,2751,2881,2591,264-2.92%245,100375億623万-8.6%15.461.22
03/141,2991,3071,2931,302+0.15%81,100386億3379万-6.33%15.931.26
03/131,3281,3281,2931,300-2.11%149,600385億7444万-6.74%15.91.26
03/121,3051,3341,2821,328+1.68%135,600394億528万-5.14%16.241.28
03/111,3301,3321,2811,306-3.47%326,400387億5248万-7.05%15.971.26
03/081,3471,3911,3471,353+0.45%305,500401億4709万-4.18%16.551.31
03/071,3391,3571,3301,347+0.6%156,100399億6906万-5.07%16.481.3
03/061,3201,3531,3071,339+1.36%201,800397億3167万-6.1%16.381.29
03/051,3181,3271,3031,321-0.38%256,800391億9757万-7.88%16.161.28
03/041,3471,3561,3261,326-1.78%183,800393億4593万-7.98%16.221.28
03/011,3581,3691,3451,350-0.81%201,900400億5807万-7.02%16.511.3
02/291,3471,3771,3271,361+0.59%214,500403億8447万-6.65%16.651.31
02/281,3641,4061,3511,353-0.95%336,000401億4709万-7.58%16.551.31
02/271,3441,3811,3311,366+3.17%397,900405億3284万-7.07%16.711.32
02/261,3371,3391,3061,324-1.63%414,000392億8658万-10.18%16.21.28
02/221,4001,4071,3431,346-2.89%328,700399億3938万-9.18%16.461.3
02/211,4081,4151,3631,386-2.6%428,000411億2629万-6.85%16.951.34
02/201,4351,4681,4211,423-0.07%230,400422億2418万-4.62%17.411.37
02/191,4571,4631,4121,424-3%441,500422億5385万-4.88%17.421.38
02/161,4881,5181,4681,468-2%358,600435億5945万-2.26%17.961.42
02/151,5361,5491,4901,498-1.64%315,300444億4963万-0.2%18.321.45
02/141,5001,5611,4871,523+1.2%693,100451億9144万+1.67%18.631.47
02/131,6121,6521,4971,505-6.64%1,176,400446億5733万+0.67%18.411.45
02/091,5881,7261,5821,612+11.94%2,563,300478億3231万+8.19%19.721.56
02/081,4721,4881,4181,440-0.28%395,400427億2861万-2.77%17.611.39
02/071,4151,4461,4141,444+2.34%263,800428億4730万-2.17%17.661.39
02/061,4201,4271,3981,411-1.81%313,800418億6811万-4.08%17.261.36
02/051,4641,4761,4141,437-1.84%406,200426億3959万-1.98%17.581.39
02/021,4901,5051,4611,464-1.28%267,100434億4076万+0.27%17.911.41
02/011,4901,5051,4671,483-2.31%279,200440億454万+2.13%18.141.43
01/311,5231,5271,5081,518-0.85%191,900450億4308万+5.12%18.571.47
01/301,5291,5451,5161,531+0.39%230,700454億2882万+6.69%18.731.48
01/291,5161,5291,5031,525+0.86%225,600452億5079万+6.87%18.651.47
01/261,5781,5781,5071,512-4.79%596,700448億6504万+6.48%18.491.46
01/251,5471,5891,5471,588+5.37%633,000471億2016万+12.38%19.421.53
01/241,4981,5221,4901,507+0.2%191,800447億1668万+7.49%18.431.46
01/231,5021,5351,4951,504-0.07%215,400446億2766万+8.12%18.41.45
01/221,4771,5051,4501,505+2.1%268,600446億5733万+9.06%18.411.45
01/191,5201,5241,4711,474-2.77%352,800437億3748万+7.75%18.031.42
01/181,5161,5321,5021,516+0.8%222,900449億8373万+11.8%18.541.46
01/171,4841,5451,4841,504+0.74%462,800446億2766万+12.07%18.41.45
01/161,5261,5301,4771,493-3.24%670,200443億126万+12.34%18.261.44
01/151,5431,5591,5111,543+0.39%546,100457億8490万+17.16%18.871.49
01/121,4661,5381,4661,537+6.15%935,400456億686万+18.14%18.81.48
01/111,4331,4481,4091,448+1.26%299,300429億6599万+12.68%17.711.4
01/101,4531,4661,4291,430-0.49%493,200424億3189万+12.42%17.491.38
01/091,4081,4451,4081,437+4.06%429,100426億3959万+14.05%17.581.39
01/051,4111,4161,3771,381-0.36%332,400409億7793万+10.75%16.891.33
01/041,3221,3871,3201,386+5.08%429,800411億2629万+12.14%16.951.34
2023
12/291,3251,3311,3061,319-0.15%183,100391億3822万+7.67%16.131.27
12/281,2831,3241,2821,321+2.4%191,100391億9757万+8.55%16.161.28
12/271,2721,3011,2721,290+0.55%170,300382億7771万+6.61%15.781.25
12/261,2681,3041,2681,283+1.18%200,200380億7001万+6.56%15.691.24
12/251,2501,2761,2451,268-0.94%256,500376億2492万+5.75%15.511.22
12/221,3061,3231,2791,280-1.92%219,800379億8099万+7.2%15.661.24
12/211,2851,3171,2551,305-0.38%289,800387億2280万+9.85%15.961.26
12/201,3551,3881,3071,310-2.89%580,700388億7117万+11.02%16.021.27
12/191,3361,3541,3141,349+0.97%290,600400億2840万+15.2%16.51.3
12/181,3051,3391,2901,336+1.6%349,000396億4266万+15.17%16.341.29
12/151,2681,3241,2511,315+5.2%391,600390億1953万+14.25%16.091.27
12/141,2661,2791,2451,250+1.63%339,400370億9081万+9.46%15.291.21
12/131,1951,2351,1951,230+3.8%291,800364億9736万+8.66%15.051.19
12/121,1891,1971,1601,185+0.34%171,700351億6209万+5.52%14.491.14
12/111,1941,2051,1771,181+0.43%96,400350億4340万+5.82%14.451.14
12/081,1531,1761,1491,176+1.12%125,100348億9503万+6.23%14.381.14
12/071,1901,1991,1611,163-2.6%209,100345億929万+5.82%14.231.12
12/061,1531,2061,1531,194+4.46%422,700354億2914万+9.54%14.61.15
12/051,1431,1841,1401,143+0.79%211,200339億1584万+5.74%13.981.1
12/041,1411,1421,1271,134+0.09%68,500336億4878万+5.59%13.871.1
12/011,1311,1401,1151,133+1.07%112,900336億1911万+6.19%13.861.09
11/301,1061,1261,1021,121+0.99%104,100332億6304万+5.75%13.711.08
11/291,1071,1171,1071,110-0.63%43,000329億3664万+5.31%13.581.07
11/281,1081,1181,1011,117+0.72%92,200331億4435万+6.58%13.661.08
11/271,1261,1371,1011,109-1.6%142,500329億696万+6.53%13.571.07
11/241,1421,1581,1261,127-1.31%101,700334億4107万+8.78%13.791.09
11/221,1371,1581,1331,142-0.09%88,800338億8616万+10.87%13.971.1
11/211,1651,1671,1431,143-0.95%92,800339億1584万+11.73%13.981.1
11/201,1461,1701,1421,154+0.61%230,800342億4223万+13.58%14.121.11
11/171,1151,1471,1151,147+2.78%192,600340億3453万+13.68%14.031.11
11/161,1261,1281,1071,116-0.36%131,800331億1467万+11.16%13.651.08
11/151,0851,1231,0851,120+3.32%165,400332億3336万+12.11%13.71.08
11/141,0851,0971,0811,084+0.37%118,700321億6515万+8.94%13.261.05
11/131,0871,0971,0731,080-1.37%216,100320億4646万+8.98%13.211.04
11/101,1101,1221,0881,095-1.08%356,400324億9155万+10.94%13.391.06
11/091,0351,1171,0001,107+11.82%932,100328億4762万+12.73%13.541.07
11/081,0341,034978990-2.37%239,800293億7592万+1.23%12.110.96
11/071,0081,0251,0081,014+1.1%153,600300億8806万+3.68%12.40.98
11/069811,0089751,003+3.94%206,200297億6166万+2.56%12.270.97
11/02958967957965+0.84%79,400286億3410万-1.33%11.80.93
11/01973973952957+0.1%101,400283億9672万-2.35%11.710.92
10/31958958943956-0.21%99,000283億6705万-2.65%11.690.92
10/30965966953958-1.44%239,900284億2639万-2.74%11.720.93
10/27959972957972+1.46%80,400288億4181万-1.62%11.890.94

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
1,280
6/26

6/25
724
1/23
230,200
1/7
--+13.79%
2/25
-10.82%
8/20
2009年
3月期
948
3/25

2/6

他2件
590
10/8
198,500
8/4
--+14.11%
8/4
-30.85%
10/8
2010年
3月期
930
4/3
691
10/29
103,800
5/29
--+10.67%
12/3
-14.65%
10/27
2011年
3月期
889
4/15
566
11/4
241,300
12/20
263億7027万167億8917万+13.29%
12/20
-18.63%
3/15
2012年
3月期
800
3/30
535
8/9
205,700
6/20
237億3028万158億6962万+19.56%
4/2
-11.88%
8/9
2013年
3月期
1,100
3/12

3/11
566
6/5
359,600
3/11
326億2913万167億8917万+56.58%
4/30
-13.83%
5/18
2014年
3月期
2,398
9/30
915
4/2
4,183,000
9/25
711億3151万271億4150万+45.42%
5/8
-26.94%
6/7
2015年
3月期
2,305
9/29
1,616
5/21
2,243,100
7/28
683億7287万479億3516万+10.4%
6/17
-14.51%
10/24
2016年
3月期
1,837
4/28
852
2/12
378,500
4/20
544億9065万252億7274万+8.66%
11/25
-19.07%
8/25
2017年
3月期
1,750
12/2
737
7/8
4,195,400
12/2
519億998万218億6152万+39.15%
7/22
-13.49%
4/12
2018年
3月期
1,449
4/3
1,040
2/9
1,048,900
5/12
429億8147万308億4936万+13.79%
2/23
-14.95%
3/23
2019年
3月期
1,460
8/7
836
12/25
1,701,400
8/3
433億776万247億9814万+16.22%
8/6
-20.38%
12/25
2020年
3月期
1,432
4/9
489
3/13
4,836,500
4/9
424億7720万145億513万+6.25%
9/13
-29.57%
3/13
2021年
3月期
690
3/23

3/22
495
12/28
548,200
5/29
204億6736万146億8311万+19.54%
3/22
-11.24%
7/10
2022年
3月期
886
11/1
529
8/23
1,150,500
9/30
262億8128万156億9164万+29.65%
9/29
-13.04%
12/2
2023年
3月期
1,344
3/1
620
5/12
1,264,500
12/2
398億8004万183億9096万+33.91%
12/1
-10.72%
5/12
最新1,318
2024/3/27
197,500391億855万-0.83%
1,329