6250 やまびこ

6250
2024/03/27
時価
873億円
PER 予
8.19倍
2010年以降
赤字-19.54倍
(2010-2023年)
PBR
0.93倍
2010年以降
0.26-1.53倍
(2010-2023年)
配当 予
3.03%
ROE 予
11.4%
ROA 予
7.43%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,981
始値
1,983
高値
2,016
安値
1,974
終値 +1.11%
2,003
出来高 -1.2%
132,200

乖離率

株価(5日)
移動平均値
+1.42%
1,975
株価(25日)
移動平均値
+6.2%
1,886
出来高(5日)
移動平均値
-0.63%
133,040

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
03/281,9832,0161,9742,003+1.11%132,200883億4918万+6.2%8.280.94
03/271,9731,9931,9521,981+1.02%133,800873億7879万+5.48%8.190.93
03/261,9711,9861,9501,961-1.01%138,100864億9662万+4.75%8.110.92
03/251,9901,9981,9641,981+1.59%174,700873億7879万+6.11%8.190.93
03/221,9401,9631,9311,950+1.51%86,400860億1143万+4.9%8.060.92
03/211,8981,9261,8851,921+1.48%101,800847億3229万+3.73%7.940.91
03/191,8801,9001,8721,893+0.8%62,900834億9725万+2.94%7.830.89
03/181,8901,9001,8781,878+0.75%77,500828億3562万+2.79%7.770.89
03/151,8621,8901,8581,864-0.53%95,300822億1810万+2.64%7.710.88
03/141,8711,8791,8461,874+0.7%52,100826億5919万+3.77%7.750.88
03/131,8901,8991,8441,861+0.05%68,700820億8578万+3.68%7.70.88
03/121,8571,8701,8431,860+0.16%66,400820億4167万+4.09%7.690.88
03/111,8401,8571,8321,857-1.22%81,500819億935万+4.33%7.680.88
03/081,8541,8991,8511,880-0.58%106,200829億2384万+6.09%7.780.89
03/071,9481,9661,8821,891-2.17%125,100834億903万+7.2%7.820.89
03/061,9021,9331,8941,933+1.52%74,600852億6159万+10.27%7.990.91
03/051,8851,9131,8801,904+1.01%87,100839億8244万+9.49%7.870.9
03/041,8651,8931,8631,885+1.51%132,200831億4438万+9.21%7.80.89
03/011,8491,8601,8331,857+0.54%69,200819億935万+8.47%7.680.88
02/291,8601,8621,8371,847-0.7%66,200814億6826万+8.71%7.640.87
02/281,8511,8671,8401,860+0.49%71,300820億4167万+10.32%7.690.88
02/271,8091,8591,8091,851+3.29%110,100816億4470万+10.64%7.660.87
02/261,8001,8201,7881,792+0.56%80,800790億4230万+8.02%7.410.85
02/221,7941,8001,7701,782-0.67%123,100786億121万+8.2%7.370.84
02/211,8001,8091,7801,794-0.5%70,300791億3051万+9.72%7.420.85
02/201,8281,8331,8031,803-1.48%79,600795億2749万+11.09%7.460.85
02/191,7991,8321,7841,830+0.05%89,700807億1842万+13.52%7.570.86
02/161,8051,8341,7881,829+2.41%179,100806億7431万+14.38%7.560.86
02/151,7891,8161,7651,786+0.39%211,900787億7765万+12.61%7.390.84
02/141,6711,7841,6331,779+11.82%561,300784億6889万+12.88%7.360.84
02/131,5861,5941,5611,591+0.95%116,400701億7650万+1.6%6.580.75
02/091,5921,6051,5761,576-1.68%56,500695億1488万+0.77%6.520.74
02/081,6191,6191,5821,603-0.87%55,900707億581万+2.69%6.630.76
02/071,6121,6201,6021,617+0.19%52,800713億2332万+3.85%6.690.76
02/061,6501,6501,6121,614-2.6%68,600711億9100万+3.99%6.670.76
02/051,6701,6701,6451,657-1.02%131,300730億8766万+7.11%6.850.78
02/021,6831,6851,6611,674-0.18%84,400738億3750万+8.63%6.920.79
02/011,6601,6831,6501,677+0.72%112,300739億6983万+9.39%6.940.79
01/311,6201,6651,6201,665+2.9%178,400734億4053万+9.11%6.890.79
01/301,5901,6201,5791,618+1.76%149,100713億6743万+6.52%6.690.76
01/291,5831,5921,5811,590+1.73%99,000701億3240万+5.09%6.580.75
01/261,5511,5751,5461,563+0.39%115,600689億4147万+3.58%6.460.74
01/251,5271,5571,5231,557+2.17%107,200686億7682万+3.39%6.440.73
01/241,5251,5261,5111,5240%60,400672億2124万+1.33%6.30.72
01/231,5251,5321,5151,5240%75,600672億2124万+1.46%6.30.72
01/221,5201,5241,5131,524+1.46%66,100672億2124万+1.53%6.30.72
01/191,5001,5051,4931,502+0.81%72,700662億5085万+0.13%6.210.71
01/181,4861,5001,4851,490+0.27%34,500657億2155万-0.67%6.160.7
01/171,5021,5171,4861,486-0.93%66,600655億4512万-0.8%6.150.7
01/161,5251,5251,4991,500-1.64%48,600661億6264万+0.2%6.20.71
01/151,5031,5311,4951,525+1.94%76,300672億6535万+1.87%6.310.72
01/121,5331,5331,4951,496-1.51%63,900659億8620万+0.13%6.190.71
01/111,5411,5451,5191,519-0.78%56,400670億70万+1.74%6.280.72
01/101,5141,5381,5141,531+0.53%84,500675億3000万+2.61%6.330.72
01/091,5361,5421,5141,523-0.78%102,200671億7713万+2.21%6.30.72
01/051,5371,5551,5241,535+0.92%109,900677億643万+3.09%6.350.72
01/041,5001,5211,4751,521+1.67%104,000670億8891万+2.29%6.290.72
2023
12/291,4851,5021,4851,496+1.15%84,200659億8620万+0.74%6.80.71
12/281,4671,4871,4671,479-1.73%110,900652億3636万-0.34%6.720.7
12/271,5001,5061,4921,505+0.6%69,400663億8318万+1.42%6.840.71
12/261,4881,5021,4881,496+0.61%46,000659億8620万+0.94%6.80.71
12/251,5011,5021,4821,487-0.54%43,700655億8923万+0.54%6.760.7
12/221,4891,4981,4811,495+0.95%51,900659億4209万+1.15%6.80.71
12/211,4771,4881,4701,481-0.47%57,800653億2458万+0.34%6.730.7
12/201,4821,5031,4821,488+0.61%67,100656億3334万+0.88%6.760.7
12/191,4821,4821,4621,479+0.07%44,800652億3636万+0.34%6.720.7
12/181,5001,5001,4631,478-2.25%76,700651億9225万+0.48%6.720.7
12/151,5001,5201,4971,512+1.54%117,100666億9194万+3%6.870.71
12/141,5091,5141,4801,489-0.73%76,700656億7744万+1.71%6.770.7
12/131,5141,5141,4911,500+0.2%69,800661億6264万+2.74%6.820.71
12/121,4991,5181,4911,497+0.47%100,700660億3031万+2.82%6.810.71
12/111,4671,4971,4661,490+3.33%130,700657億2155万+2.48%6.770.7
12/081,4801,4801,4301,442-2.1%132,700636億435万-0.62%6.560.68
12/071,4781,4871,4671,473-0.74%57,100649億7171万+1.52%6.70.69
12/061,4571,4881,4571,484+1.85%59,900654億5690万+2.42%6.750.7
12/051,4721,4841,4561,457-1.35%67,300642億6597万+0.76%6.620.69
12/041,4871,4901,4721,477-1.01%47,100651億4814万+2.29%6.710.7
12/011,4961,4961,4851,492+0.4%65,900658億977万+3.61%6.780.7
11/301,4831,4941,4781,486+0.27%77,500655億4512万+3.48%6.760.7
11/291,4851,4911,4671,482-0.2%65,700653億6869万+3.49%6.740.7
11/281,4651,4891,4651,485+1.5%87,500655億101万+3.99%6.750.7
11/271,4901,4951,4541,463-1.61%59,500645億3063万+2.74%6.650.69
11/241,4781,4891,4691,487+1.16%93,500655億8923万+4.64%6.760.7
11/221,4601,4781,4531,470+1.1%67,800648億3938万+3.67%6.680.69
11/211,4431,4641,4431,454+1.47%84,300641億3365万+2.68%6.610.69
11/201,4541,4651,4331,433-1.98%69,200632億737万+1.34%6.510.68
11/171,4461,4631,4441,462+1.11%57,500644億8652万+3.39%6.650.69
11/161,4461,4621,4341,446-0.21%78,200637億8078万+2.26%6.570.68
11/151,4701,4701,4421,449-0.14%98,100639億1311万+2.55%6.590.68
11/141,4081,4541,4071,451+2.69%181,600640億132万+2.76%6.60.68
11/131,4281,4311,4111,413-0.07%116,400623億2520万+0.28%6.420.67
11/101,3971,4141,3861,414+0.78%65,200623億6931万+0.5%6.430.67
11/091,4001,4101,3891,403+1.45%90,500618億8412万-0.14%6.380.66
11/081,4101,4111,3721,383-1.98%240,300610億195万-1.43%6.290.65
11/071,4281,4381,4091,411-1.54%79,900622億3699万+0.43%6.410.67
11/061,4341,4391,4231,433+0.63%116,600632億737万+1.92%6.510.68
11/021,4501,4531,4211,424-1.25%98,100628億1040万+1.14%6.470.67
11/011,4351,4511,4331,442+1.41%89,800636億435万+2.27%6.560.68
10/311,4041,4221,3941,422+1.35%83,900627億2218万+0.71%6.460.67
10/301,4151,4181,3901,403-1.27%105,400618億8412万-0.85%6.380.66

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
2009年
3月期
305
1,220
3/26
156
622
12/8
199,600
49,900
12/10
--+17.43%
2/2
-5.85%
2/23
2010年
3月期
371
1,480
4/30

1,482
4/27
195
780
12/16
150,000
37,500
12/2
--+22.22%
3/31
-14.71%
11/20
2011年
3月期
295
1,180
4/12

1,180
4/9

他2件
144
575
10/22
318,000
79,500
3/25
130億2301万63億4058万+17.9%
11/25
-25.36%
3/15
2012年
3月期
370
1,480
3/28
200
800
12/20
697,200
174,300
6/21
163億2011万88億2168万+24.75%
3/15
-10.76%
8/9
2013年
3月期
580
2,321
3/15
217
869
9/6
390,800
97,700
3/15
255億9391万95億8255万+30.16%
4/25
-20.13%
5/14
2014年
3月期
1,056
4,225
3/31
525
2,100
4/4
903,600
225,900
5/17
465億8952万231億5692万+34.55%
5/13
-16.86%
6/26
2015年
3月期
1,543
6,170
3/13
816
3,265
8/15
920,800
230,200
8/11
680億3725万360億350万+18.59%
9/25
-15.86%
8/15
2016年
3月期
1,508
6,030
6/25
682
2/12
1,505,600
376,400
8/10
664億9345万300億8194万+14.22%
6/22
-20.13%
8/25
2017年
3月期
1,805
12/29
697
4/8
646,800
2/13
796億1571万307億4357万+23.42%
11/16
-12.46%
4/6
2018年
12月期
1,981
1/12
939
12/26
421,600
8/13
873億7879万414億1781万+9.02%
7/30
-16.33%
12/26
2019年
12月期
1,292
11/8
808
8/6
285,200
9/17
569億8808万356億3960万+15%
9/17
-14.05%
5/14
2020年
12月期
1,506
11/27
642
3/17
434,400
11/12
664億2729万283億1761万+17.96%
5/28
-28.29%
3/13
2021年
12月期
1,387
2/9

1/13
1,111
2/26
414,100
2/16
611億7838万490億446万+7.63%
9/14
-14.34%
1/27
2022年
12月期
1,529
3/31
1,012
1/31
713,900
7/28
674億4178万446億3772万+25.33%
2/16
-12.81%
5/13
2023年
12月期
1,628
8/10
1,055
1/5
923,100
2/14
718億852万465億3439万+12.08%
2/20
-10.19%
8/16
最新2,003
2024/3/28
132,200883億4918万+6.2%
1,886

年間値上がり率

2009/12/30 vs 2008/12/30
6%(1.06倍)
2010/12/30 vs 2009/12/30
-9%(0.91倍)
2011/12/30 vs 2010/12/30
1%(1.01倍)
2012/12/28 vs 2011/12/30
55%(1.55倍)
2013/12/30 vs 2012/12/28
140%(2.4倍)
2014/12/30 vs 2013/12/30
63%(1.63倍)
2015/12/30 vs 2014/12/30
-22%(0.78倍)
2016/12/30 vs 2015/12/30
59%(1.59倍)
2017/12/29 vs 2016/12/30
10%(1.1倍)
2018/12/28 vs 2017/12/29
-43%(0.57倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
8%(1.08倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
-12%(0.88倍)
2023/12/29 vs 2022/12/30
36%(1.36倍)
2024/03/28 vs 2023/12/29
34%(1.34倍)
過去安値
144円(2010/10/22)
1293%(13.93倍)
2,003円(3/28)