6163 エイチアンドエフ

6163
2017/01/27
時価
208億円
PER 予
11.84倍
2010年以降
赤字-346.77倍
(2010-2016年)
PBR
1.54倍
2010年以降
0.27-3.28倍
(2010-2016年)
配当 予
0%
ROE 予
13.04%
ROA 予
6.75%
資料
Link

株価チャート

株価

1/27

前日 (1/26)
2,116
始値
2,115
高値
2,120
安値
2,115
終値 ±0%
2,116
出来高 +61.54%
2,100

乖離率

株価(5日)
移動平均値
0%
2,116
株価(25日)
移動平均値
+0.28%
2,110
出来高(5日)
移動平均値
-37.5%
3,360

2016/08/29~2017/01/27

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
2017
01/272,1152,1202,1152,1160%2,100208億4260万+0.28%11.841.54
01/262,1162,1162,1162,1160%1,300208億4260万+0.28%11.841.54
01/252,1162,1202,1162,1160%1,200208億4260万+0.33%11.841.54
01/242,1152,1232,1152,1160%8,200208億4260万+0.28%11.841.54
01/232,1152,1162,1152,1160%4,000208億4260万+0.28%11.841.54
01/202,1142,1162,1142,116+0.14%900208億4260万+0.28%11.841.54
01/192,1122,1132,1122,113+0.09%700208億1305万+0.14%11.831.54
01/182,1132,1132,1112,1110%200207億9335万0%11.811.54
01/172,1122,1122,1112,111-0.05%5,300207億9335万0%11.811.54
01/162,1122,1122,1122,112+0.05%700208億320万0%11.821.54
01/122,1112,1112,1112,1110%1,200207億9335万-0.05%11.811.54
01/112,1122,1122,1112,111-0.05%2,400207億9335万-0.05%11.811.54
01/102,1122,1122,1122,112+0.05%800208億320万-0.05%11.821.54
01/062,1102,1152,1102,111+0.05%3,500207億9335万-0.09%11.811.54
01/052,1092,1102,1092,110+0.09%1,700207億8350万-0.19%11.811.54
01/042,1102,1102,1082,108+0.05%1,200207億6380万-0.28%11.81.54
2016
12/302,1072,1072,1072,107+0.05%100207億5395万-0.33%11.791.54
12/292,1052,1072,1052,1060%1,300207億4410万-0.43%11.791.54
12/282,1042,1062,1042,106+0.1%1,100207億4410万-0.43%11.791.54
12/272,1032,1042,1032,104+0.1%1,300207億2440万-0.57%11.771.54
12/262,1022,1022,1022,102-0.52%700207億470万-0.71%11.761.53
12/222,1132,1132,1132,113+0.48%100208億1305万-0.19%11.831.54
12/212,1052,1062,1032,103-0.28%4,400207億1455万-0.66%11.771.54
12/202,1032,1112,1032,109+0.29%4,000207億7365万-0.42%11.81.54
12/192,1042,1042,1032,103-0.05%3,200207億1455万-0.71%11.771.54
12/162,1032,1042,1032,104+0.05%9,900207億2440万-0.71%11.771.54
12/152,1012,1042,1012,103-0.9%3,300207億1455万-0.8%11.771.54
12/142,1232,1232,1222,122-0.05%11,600209億170万+0.09%11.881.55
12/132,1222,1232,1222,123+0.05%4,400209億1155万+0.14%11.881.55
12/122,1222,1222,1222,1220%9,900209億170万+0.81%11.881.55
12/092,1222,1222,1222,1220%16,300209億170万+2.17%11.881.55
12/082,1222,1232,1222,1220%16,100209億170万+3.56%11.881.55
12/072,1212,1222,1212,122+0.05%2,800209億170万+4.95%11.881.55
12/062,1212,1212,1212,1210%14,700208億9185万+6.37%11.871.55
12/052,1212,1212,1212,1210%3,100208億9185万+7.88%11.871.55
12/022,1222,1222,1212,121-0.05%7,300208億9185万+9.39%11.871.55
12/012,1222,1222,1222,122-0.05%23,600209億170万+11.04%11.881.55
11/302,1212,1232,1212,123+0.09%20,200209億1155万+12.75%11.881.55
11/292,1212,1232,1212,121+0.05%49,700208億9185万+14.28%11.871.55
11/282,1202,1212,1202,1200%5,300208億8200万+15.97%11.861.55
11/252,1192,1202,1192,120+0.05%64,300208億8200万+17.71%11.861.55
11/242,1192,1202,1192,1190%48,100208億7215万+19.58%11.861.55
11/222,1202,1202,1192,119-0.05%12,000208億7215万+21.5%11.861.55
11/212,1192,1202,1192,120+0.05%16,300208億8200万+23.62%11.861.55
11/182,1182,1192,1182,119+0.05%103,100208億7215万+25.68%11.861.55
11/172,1182,1182,1182,1180%12,600208億6230万+27.74%11.851.55
11/162,1182,1192,1182,1180%18,600208億6230万+30.02%11.851.55
11/152,1182,1192,1182,1180%51,200208億6230万+32.38%11.851.55
11/142,1182,1192,1182,118+0.05%124,500208億6230万+34.73%11.851.55
11/112,1172,1182,1172,1170%44,800208億5245万+37.2%11.851.55
11/102,1182,1182,1172,1170%67,900208億5245万+39.74%11.851.55
11/092,1182,1182,1172,117-0.05%135,900208億5245万+42.46%11.851.55
11/082,1182,1192,1172,118+21.72%364,000208億6230万+45.37%11.851.55
11/071,7401,7401,7401,740+20.83%6,400171億3900万+21.85%9.741.27
11/041,4101,4401,4101,440+2.13%5,300141億8400万+1.77%8.061.05
11/021,4391,4391,4091,410-2.02%1,200138億8850万-0.28%7.891.03
11/011,4351,4391,4351,4390%1,100141億7415万+1.84%8.051.05
10/311,4401,4401,4301,439+0.84%2,900141億7415万+1.91%8.051.05
10/281,4301,4301,4201,427+0.14%500140億5595万+1.28%7.991.04
10/271,4381,4381,4151,425-0.9%1,600140億3625万+1.28%7.971.04
10/261,4241,4381,4241,438+1.2%3,600141億6430万+2.42%8.051.05
10/251,4351,4351,4141,421-0.98%1,200139億9685万+1.5%7.951.04
10/241,4331,4351,4331,435+0.35%500141億3475万+2.79%8.031.05
10/211,4391,4391,4151,430-0.63%1,600140億8550万+2.66%81.04
10/201,4101,4501,4101,439+2.2%7,800141億7415万+3.53%8.051.05
10/191,4101,4101,4001,408+0.57%2,800138億6880万+1.66%7.881.03
10/181,3841,4101,3841,4000%3,700137億9000万+1.3%7.841.02
10/171,4091,4091,3851,400-0.57%1,900137億9000万+1.52%7.841.02
10/141,4081,4081,4081,408+0.57%400138億6880万+2.33%7.881.03
10/131,4081,4081,4001,400-0.21%600137億9000万+1.89%7.841.02
10/121,4031,4031,4031,403+0.21%100138億1955万+2.26%7.851.02
10/111,4021,4101,3771,4000%6,500137億9000万+2.26%7.841.02
10/071,4011,4111,4001,400-0.64%2,300137億9000万+2.41%7.841.02
10/061,4001,4101,4001,409+0.57%5,700138億7865万+3.22%7.891.03
10/051,3871,4011,3871,401+0.07%1,000137億9985万+2.94%7.841.02
10/041,3961,4101,3961,4000%16,300137億9000万+3.09%7.841.02
10/031,4061,4141,3991,4000%21,600137億9000万+3.32%7.841.02
09/301,4001,4051,3901,400-0.5%4,500137億9000万+3.47%7.841.02
09/291,3711,4071,3711,407+0.43%2,200138億5895万+4.15%7.871.03
09/281,4131,4131,3921,4010%1,200137億9985万+3.85%7.841.02
09/271,4001,4011,4001,401+0.07%400137億9985万+4.09%7.841.02
09/261,3841,4051,3791,400+1.45%5,500137億9000万+4.17%7.841.02
09/231,3591,3801,3541,380+1.47%6,200135億9300万+2.83%7.721.01
09/211,3561,3601,3501,360+0.82%2,300133億9600万+1.49%7.610.99
09/201,3451,3491,3451,349+0.67%1,200132億8765万+0.75%7.550.98
09/161,3551,3561,3401,340+0.37%4,900131億9900万+0.07%7.50.98
09/151,3541,3541,3311,335-1.48%1,900131億4975万-0.3%7.470.97
09/141,3501,3551,3401,355+0.37%2,800133億4675万+1.12%7.580.99
09/131,3251,3501,3251,350+1.89%2,200132億9750万+0.82%7.560.99
09/121,3251,3251,3251,3250%100130億5125万-1.05%7.420.97
09/091,3301,3301,3251,325-0.38%300130億5125万-1.19%7.420.97
09/081,3441,3581,3141,330+1.22%10,000131億50万-0.89%7.440.97
09/071,3501,3501,3101,314-3.24%2,700129億4290万-2.16%7.350.96
09/061,3421,3581,3411,358+0.59%2,200133億7630万+0.97%7.60.99
09/051,3451,3501,3391,350+0.37%4,400132億9750万+0.45%7.560.99
09/021,3501,3501,3351,345+0.52%3,700132億4825万+0.07%7.530.98
09/011,3441,3551,3381,338-0.3%4,100131億7930万-0.37%7.490.98
08/311,3301,3421,3301,342+0.9%2,800132億1870万-0.07%7.510.98
08/301,3271,3421,3271,330+0.3%1,000131億50万-0.89%7.440.97
08/291,3271,3331,3211,3260%800130億6110万-1.19%7.420.97

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
1,524
5/14
505
3/18
421,000
5/15
--+15.24%
4/15
-30.42%
3/18
2009年
3月期
768
6/6
244
1/16
56,300
9/16
--+16.62%
11/5
-26.31%
10/10
2010年
3月期
308
7/10
190
11/24
38,200
2/22
--+18.82%
4/7
-15.97%
11/25
2011年
3月期
430
2/15
214
3/15
64,400
5/11
42億3550万21億790万+26.8%
2/14
-27.04%
3/15
2012年
3月期
570
3/30
265
11/22

4/22

他2件
238,000
8/5
56億1450万26億1025万+23.73%
3/29
-10.77%
8/22
2013年
3月期
1,300
2/8
460
7/24
1,141,600
9/13
128億500万45億3100万+71.12%
9/11
-17.59%
4/4
2014年
3月期
3,470
3/12
645
6/7
1,452,600
3/12
341億7950万63億5325万+92.74%
3/11
-27.83%
6/7
2015年
3月期
1,790
9/3
1,128
5/21
758,200
7/10
176億3150万111億1080万+15.49%
9/3
-16.7%
5/12
2016年
3月期
1,496
4/3
1,004
8/25
35,300
5/12
147億3560万98億8940万+14.93%
11/4
-14.39%
8/25

年間値上がり率

2007/12/28 vs 2006/12/29
-14%(0.86倍)
2008/12/30 vs 2007/12/28
-74%(0.26倍)
2009/12/30 vs 2008/12/30
-20%(0.8倍)
2010/12/30 vs 2009/12/30
33%(1.33倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
179%(2.79倍)
2013/12/30 vs 2012/12/28
78%(1.78倍)
2014/12/30 vs 2013/12/30
19%(1.19倍)
2015/12/30 vs 2014/12/30
-17%(0.83倍)
2016/12/30 vs 2015/12/30
50%(1.5倍)