6489 前澤工業

6489
2024/03/27
時価
227億円
PER 予
7.55倍
2010年以降
2.45-55.14倍
(2010-2023年)
PBR
0.77倍
2010年以降
0.21-0.77倍
(2010-2023年)
配当 予
2.59%
ROE 予
10.18%
ROA 予
7.05%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,082
始値
1,088
高値
1,089
安値
1,078
終値 ±0%
1,082
出来高 +111.86%
37,500

乖離率

株価(5日)
移動平均値
-0.46%
1,087
株価(25日)
移動平均値
+1.31%
1,068
出来高(5日)
移動平均値
+15.03%
32,600

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
03/271,0881,0891,0781,0820%37,500227億6554万+1.31%7.550.77
03/261,0801,0891,0771,082-0.64%17,700227億6554万+1.41%7.550.77
03/251,0921,1031,0841,089+0.28%36,800229億1283万+2.16%7.60.77
03/221,0961,0981,0801,086-0.91%22,100228億4970万+2.16%7.580.77
03/211,0991,1051,0851,096+0.18%48,900230億6011万+3.3%7.650.78
03/191,0531,0941,0531,094+1.86%46,400230億1803万+3.21%7.630.78
03/181,0851,0851,0621,074+0.85%22,200225億9722万+1.42%7.490.76
03/151,0441,0651,0411,065+1.91%16,300224億786万+0.57%7.430.76
03/141,0491,0631,0391,045-0.76%30,100219億8705万-1.42%7.290.74
03/131,0661,0701,0421,053-1.59%35,700221億5538万-0.75%7.350.75
03/121,0491,0701,0371,070+1.04%39,300225億1306万+0.75%7.470.76
03/111,0751,0911,0541,059-3.81%40,200222億8162万-0.28%7.390.75
03/081,0791,1101,0791,101+1.01%37,800231億6531万+3.57%7.680.78
03/071,1281,1281,0891,090-4.3%69,700229億3387万+2.64%7.610.77
03/061,0751,1481,0751,139+5.07%90,200239億6484万+7.35%7.950.81
03/051,0371,0841,0351,084+3.93%62,200228億762万+2.36%7.560.77
03/041,0501,0501,0351,043+0.48%31,900219億4497万-1.51%7.280.74
03/011,0301,0381,0251,038+1.27%27,100218億3977万-2.17%7.240.74
02/291,0271,0311,0141,025-0.19%45,600215億6625万-3.67%7.150.73
02/281,0461,0501,0271,027-1.91%43,600216億833万-3.75%7.170.73
02/271,0541,0711,0421,047+0.1%57,600220億2913万-2.24%7.310.74
02/261,0401,0541,0351,046+0.19%34,900220億809万-2.61%7.30.74
02/221,0621,0661,0411,044-1.32%31,600219億6601万-3.15%7.280.74
02/211,0611,0651,0521,058-0.19%35,900222億6058万-2.22%7.380.75
02/201,0691,0711,0591,060-0.28%32,500223億266万-2.12%7.40.75
02/191,0431,0631,0431,063+1.24%37,400223億6578万-1.67%7.420.76
02/161,0291,0561,0271,050+2.44%42,500220億9226万-2.6%7.330.75
02/151,0351,0461,0241,025-0.68%36,200215億6625万-4.74%7.150.73
02/141,0471,0621,0301,032-2.92%54,600217億1353万-4%7.20.73
02/131,0601,0671,0511,063+0.09%54,100223億6578万-1.02%7.420.76
02/091,0691,0841,0621,062-1.85%32,200223億4474万-0.93%7.410.75
02/081,0891,0891,0621,0820%37,800227億6554万+1.12%7.550.77
02/071,0801,0951,0781,082+0.09%28,700227億6554万+1.5%7.550.77
02/061,0761,0991,0741,081+0.46%35,400227億4450万+1.79%7.540.77
02/051,1001,1051,0711,076-0.83%67,400226億3930万+1.8%7.510.76
02/021,0801,0911,0791,085+0.56%39,100228億2866万+3.04%7.570.77
02/011,0751,0941,0721,079-0.19%37,100227億242万+2.96%7.530.77
01/311,0601,0821,0601,081+1.89%37,200227億4450万+3.64%7.540.77
01/301,0721,0821,0601,061-1.58%110,400223億2370万+2.22%7.40.75
01/291,0841,0981,0771,078+0.09%38,400226億8138万+4.36%7.520.77
01/261,1041,1041,0761,077-2.71%44,700226億6034万+4.87%7.520.77
01/251,0971,1151,0951,107+0.54%25,800232億9155万+8.42%7.720.79
01/241,1031,1131,0931,101-0.09%46,100231億6531万+8.58%7.680.78
01/231,1311,1371,1021,102-2.56%74,200231億8635万+9.54%7.690.78
01/221,1271,1491,1181,131+0.35%48,800237億9652万+13.21%7.890.8
01/191,1581,1581,1111,127-1.57%128,900237億1235万+13.72%7.860.8
01/181,1471,1641,1101,145+1.06%165,900240億9108万+16.36%7.990.81
01/171,0941,1431,0781,133+3.56%220,500238億3860万+16.21%7.910.81
01/161,0181,0961,0181,094+7.68%194,200230億1803万+13.02%7.630.78
01/159911,0239731,016+3.25%139,000213億7689万+5.61%7.090.72
01/12996999973984-1.3%84,100207億360万+2.61%6.870.7
01/111,0011,005996997-0.3%28,600209億7712万+3.96%6.960.71
01/101,0041,0049881,000-0.2%34,000210億4024万+4.38%6.980.71
01/091,0111,0209941,002-0.69%60,100210億8232万+4.7%6.990.71
01/051,0291,0291,0051,009-1.66%40,700212億2961万+5.65%7.040.72
01/041,0041,0421,0021,026+4.59%115,900215億8729万+7.55%7.160.73
2023
12/29972982968981+1.03%31,800210億1846万+3.05%6.850.7
12/28960975959971+0.62%27,100208億420万+2%6.780.69
12/27972972960965-0.1%17,700206億7565万+1.47%6.730.69
12/26956967956966+1.05%12,900206億9707万+1.58%6.740.69
12/25965978955956-0.62%21,500204億8282万+0.53%6.670.68
12/22958971953962+1.58%31,600206億1137万+1.16%6.710.68
12/219419589419470%35,800202億8999万-0.32%6.610.67
12/20939948939947+0.85%23,800202億8999万-0.32%6.610.67
12/19932939922939+1.73%25,200201億1858万-1.16%6.550.67
12/18914926907923+0.98%31,000197億7578万-2.84%6.440.66
12/15910920907914+0.66%24,900195億8295万-3.89%6.380.65
12/14936936906908-2.16%35,200194億5439万-4.62%6.340.65
12/13933938920928-0.43%36,300198億8290万-2.62%6.480.66
12/12947948932932-1.58%18,100199億6861万-2.2%6.50.66
12/11938948936947+2.27%37,200202億8999万-0.63%6.610.67
12/08942947924926-2.63%39,200198億4005万-2.83%6.460.66
12/07952960948951-0.52%17,700203億7569万-0.31%6.640.68
12/06950960948956+0.63%33,700204億8282万+0.31%6.670.68
12/05969975950950-2.46%25,900203億5427万-0.11%6.630.68
12/04969976957974+0.72%24,100208億6848万+2.63%6.80.69
12/01984984966967-1.23%41,100207億1850万+2.22%6.750.69
11/30957979952979+2.19%39,900209億7561万+3.82%6.830.71
11/29962964946958-2.04%43,200205億2567万+1.91%6.680.71
11/28973978964978+0.51%97,400209億5418万+4.49%6.820.72
11/279889959719730%38,600208億4705万+4.4%6.790.72
11/24971978969973+0.72%24,300208億4705万+4.74%6.790.72
11/22964979964966+0.31%40,200206億9707万+4.32%6.740.71
11/21956967955963+0.42%33,000206億3280万+4.33%6.720.71
11/20965979959959-0.62%47,100205億4710万+4.24%6.690.71
11/17936965936965+3.1%48,300206億7565万+5.23%6.730.71
11/16941953936936-1.16%41,400200億5431万+1.96%6.530.69
11/15945955942947+0.32%43,800202億8999万+3.16%6.610.7
11/14942951936944+0.21%26,700202億2571万+2.72%6.590.7
11/13947955934942+0.11%39,600201億8286万+2.28%6.570.69
11/10929943925941+0.97%33,100201億6144万+1.95%6.570.69
11/09921938920932+0.54%47,600199億6861万+0.87%6.50.69
11/08942945926927-1.07%57,900198億6148万0%6.470.68
11/07941949932937-0.43%35,200200億7573万+0.64%6.540.69
11/06939947935941+0.97%48,800201億6144万+0.75%6.570.69
11/02959959927932-2.1%55,100199億6861万-0.53%6.50.69
11/01945952933952+2.15%66,100203億9712万+1.17%6.640.7
10/31906936902932+3.1%100,500199億6861万-1.17%6.50.69
10/30915921895904-1.09%167,100193億6869万-4.54%6.310.67
10/27898914898914+2.58%69,700195億8295万-3.89%6.380.67

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
5月期
573
6/20
203
1/22
163,000
1/21
--+14.48%
2/25
-21.67%
1/21
2009年
5月期
313
7/31
100
3/2

2/24
1,862,900
7/22
--+50.92%
4/21
-30.01%
2/23
2010年
5月期
254
7/30
132
11/18
794,400
7/15
--+20.27%
12/18
-19.04%
5/25
2011年
5月期
346
3/25
131
11/2
3,646,400
1/13
74億1305万28億667万+43.25%
1/14
-26.26%
3/15
2012年
5月期
289
7/4
165
10/5
3,119,800
1/12
61億9182万35億3512万+40.56%
1/17
-18.02%
10/5
2013年
5月期
533
5/14
164
10/15

9/12
6,841,300
4/16
114億1952万35億1370万+51.6%
5/7
-21.78%
6/13
2014年
5月期
470
7/12
282
5/21
958,900
7/5
100億6975万60億4200万+23.07%
7/12
-12.24%
7/29
2015年
5月期
450
5/28
294
6/5

6/2
3,527,100
7/15
96億4149万62億9911万+24.89%
7/15
-9.59%
10/14
2016年
5月期
550
7/1
251
2/12
1,832,200
7/15
117億8405万53億7781万+10.88%
7/3
-16.32%
12/18
2017年
5月期
397
11/25
239
6/27
2,728,000
10/24
85億594万51億2070万+16.08%
10/26
-10.27%
2/14
2018年
5月期
516
5/23
317
6/15

6/7
3,785,900
7/18
110億5558万67億9189万+19.31%
7/19
-11.31%
2/9
2019年
5月期
497
7/19
305
12/25
530,000
7/17
106億4849万65億3479万+7.87%
7/18
-17.7%
12/25
2020年
5月期
414
1/9
265
3/19
161,300
1/10
88億7017万56億7777万+11.36%
9/20
-21.09%
3/13
2021年
5月期
732
4/15
326
6/12
1,324,900
7/7
156億8350万69億8472万+31.63%
1/20
-8.9%
10/22
2022年
5月期
834
9/14
570
12/21
2,446,000
7/7
178億6890万122億1256万+14.73%
9/6
-12.35%
11/30
2023年
5月期
792
5/10
585
1/18

1/17
210,500
11/28
169億6903万125億3394万+12.27%
5/8
-6.77%
6/1
最新1,082
2024/3/27
37,500227億6554万+1.31%
1,068

年間値上がり率

1995/12/29 vs 1994/12/29
-11%(0.89倍)
1996/12/30 vs 1995/12/29
-13%(0.87倍)
1997/12/30 vs 1996/12/30
-56%(0.44倍)
1998/12/30 vs 1997/12/30
51%(1.51倍)
1999/12/30 vs 1998/12/30
-23%(0.77倍)
2000/12/29 vs 1999/12/30
-40%(0.6倍)
2001/12/28 vs 2000/12/29
5%(1.05倍)
2002/12/30 vs 2001/12/28
-36%(0.64倍)
2003/12/30 vs 2002/12/30
4%(1.04倍)
2004/12/30 vs 2003/12/30
29%(1.29倍)
2005/12/30 vs 2004/12/30
42%(1.42倍)
2006/12/29 vs 2005/12/30
-22%(0.78倍)
2007/12/28 vs 2006/12/29
-60%(0.4倍)
2008/12/30 vs 2007/12/28
-30%(0.7倍)
2009/12/30 vs 2008/12/30
-13%(0.87倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
6%(1.06倍)
2012/12/28 vs 2011/12/30
18%(1.18倍)
2013/12/30 vs 2012/12/28
76%(1.76倍)
2014/12/30 vs 2013/12/30
-6%(0.94倍)
2015/12/30 vs 2014/12/30
6%(1.06倍)
2016/12/30 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/30
20%(1.2倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/12/30 vs 2018/12/28
10%(1.1倍)
2020/12/30 vs 2019/12/30
16%(1.16倍)
2021/12/30 vs 2020/12/30
36%(1.36倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
60%(1.6倍)
2024/03/27 vs 2023/12/29
10%(1.1倍)
過去安値
100円(2009/03/02)
982%(10.82倍)
1,082円(3/27)