6258 平田機工

6258
2024/03/28
時価
835億円
PER 予
20.69倍
2010年以降
3.64-134.47倍
(2010-2023年)
PBR
1.27倍
2010年以降
0.22-3.41倍
(2010-2023年)
配当 予
1.29%
ROE 予
6.11%
ROA 予
3.12%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
7,920
始値
7,850
高値
7,910
安値
7,740
終値 -1.89%
7,770
出来高 -30.23%
98,800

乖離率

株価(5日)
移動平均値
-1.04%
7,852
株価(25日)
移動平均値
-2.44%
7,964
出来高(5日)
移動平均値
-21.44%
125,760

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
03/287,8507,9107,7407,770-1.89%98,800835億7481万-2.44%20.691.27
03/277,8808,0107,8807,920+0.38%141,600851億8823万-0.48%21.091.29
03/267,8107,9607,7707,890+1.02%92,200848億6555万-0.65%21.011.28
03/257,9107,9607,8107,810-0.76%139,900840億506万-1.54%20.81.27
03/228,0108,0107,8707,870-2.36%156,300846億5042万-0.64%20.961.28
03/218,2708,2708,0208,060+3.07%170,900866億9408万+1.95%21.471.31
03/197,8707,8707,7507,820-0.76%67,700841億1262万-0.85%20.831.27
03/187,7107,9007,7107,880+3.01%96,300847億5798万+0.25%20.991.28
03/157,6407,7607,6207,650-0.52%86,600822億8408万-2.3%20.371.25
03/147,8307,8407,6307,690-1.41%82,500827億1433万-1.45%20.481.25
03/137,9808,0207,7707,800-1.27%77,400838億9750万+0.46%20.771.27
03/127,7607,9507,7307,900+0.25%85,800849億7311万+2.31%21.041.29
03/117,9508,1107,7907,880-4.48%138,800847億5798万+2.7%20.991.28
03/088,2608,3708,1908,250+0.12%136,200887億3774万+8.2%21.971.34
03/078,6008,6008,2108,240-3.17%118,500886億3018万+8.88%21.951.34
03/068,2208,5208,1908,510+2.65%125,100915億3432万+13.35%22.671.39
03/058,0608,3308,0108,290+2.22%99,500891億6798万+11.47%22.081.35
03/048,1808,2708,0908,110-0.73%109,900872億3188万+9.94%21.61.32
03/018,2008,3008,1008,170+0.62%106,600878億7725万+11.51%21.761.33
02/298,0008,1507,9608,120+0.62%100,300873億3945万+11.69%21.631.32
02/288,0108,1007,9808,070+0.75%100,300868億164万+11.77%21.491.31
02/277,9908,0607,9408,010+1.78%97,200861億5628万+11.84%21.331.3
02/267,9808,0107,8607,870-0.76%141,800846億5042万+10.83%20.961.28
02/227,7507,9707,7507,930+4.34%191,400852億9579万+12.63%21.121.29
02/217,5607,6407,5107,6000%54,300817億4628万+8.87%20.241.24
02/207,5207,6507,4807,600+1.06%98,100817億4628万+9.56%20.241.24
02/197,5607,6107,4507,520-1.7%66,800808億8579万+9%20.031.22
02/167,5507,7707,4907,650+1.59%150,800822億8408万+11.52%20.371.25
02/157,5107,5607,3507,530+0.4%99,700809億9335万+10.44%20.061.23
02/147,5407,5607,4307,500-1.19%94,500806億7067万+10.65%19.981.22
02/137,4007,5907,3407,590+6.3%239,900816億3872万+12.78%20.211.24
02/097,1007,2907,0907,140+0.28%181,100767億9848万+7.05%19.021.16
02/086,9507,1606,8807,120+1.86%126,900765億8336万+7.31%18.961.16
02/077,0007,0806,9206,990+4.33%251,800751億8506万+5.88%18.621.14
02/066,7206,7306,6206,700-0.74%43,800720億6580万+1.93%17.841.09
02/056,7806,8106,7406,750+0.9%48,100726億360万+3.04%17.981.1
02/026,6706,7606,6506,690+0.15%54,700719億5824万+2.58%17.821.09
02/016,7106,7306,6606,680-1.91%60,400718億5068万+2.91%17.791.09
01/316,7006,8106,6706,810+1.04%51,500732億4897万+5.35%18.141.11
01/306,8006,8006,7206,740-0.15%45,400724億9604万+4.79%17.951.1
01/296,8606,8606,7206,750-0.44%68,000726億360万+5.35%17.981.1
01/266,7706,8606,7306,780-1.31%67,400729億2629万+6.24%18.061.1
01/256,7806,9006,7206,870+1.78%76,700738億9433万+8.17%18.31.12
01/246,8906,8906,7106,750-1.46%100,900726億360万+6.87%17.981.1
01/236,7406,9506,7106,850+3.16%173,800736億7921万+9.06%18.241.12
01/226,5506,6406,5406,640+2.63%70,500714億2043万+6.29%17.681.08
01/196,5006,5206,4106,470+1.57%64,900695億9190万+4.07%17.231.05
01/186,4006,4606,3706,370-1.09%67,500685億1629万+2.81%16.971.04
01/176,5906,6806,4406,440-0.77%91,400692億6921万+4.22%17.151.05
01/166,6406,6406,4806,490-2.55%97,800698億702万+5.36%17.291.06
01/156,6306,7006,5006,660+1.68%88,100716億3555万+8.38%17.741.08
01/126,6406,6406,5006,550-0.46%103,800704億5238万+7.06%17.451.07
01/116,6606,6606,5306,580+0.61%105,900707億7507万+7.8%17.521.07
01/106,5906,7306,5106,540+3.97%275,400703億4482万+7.32%17.421.06
01/096,2306,3306,2306,290+2.95%69,000676億5580万+3.33%16.751.02
01/056,3006,3006,1106,110-2.4%63,400657億1970万+0.46%16.270.99
01/046,1906,2906,0906,260-0.48%57,700673億3312万+2.76%16.671.02
2023
12/296,2706,3706,2406,290+0.32%73,100676億5580万+3.08%16.751.02
12/286,2006,2906,1006,270+1.95%81,100674億4068万+2.69%16.71.02
12/276,0906,1506,0506,150+2.33%66,000661億4995万+0.72%16.381
12/265,8606,0305,8606,010+1.35%71,000646億4410万-1.67%16.010.98
12/256,0306,0505,9105,930-1.17%43,300637億8361万-3.17%15.790.97
12/226,0306,0705,9906,000-0.17%34,400645億3654万-2.23%15.980.98
12/216,1306,1306,0106,010-1.8%58,100646億4410万-2.18%16.010.98
12/206,1606,2006,1206,1200%55,400658億2727万-0.52%16.31
12/195,9906,1705,9706,120+2%60,700658億2727万-0.55%16.31
12/186,0006,0005,8906,000-0.17%62,800645億3654万-2.53%15.980.98
12/155,8706,0305,8606,010+2.56%65,000646億4410万-2.81%16.010.98
12/146,0106,0405,8305,860-2.5%48,900630億3068万-5.8%15.610.95
12/135,9106,0605,9106,010+2.21%58,100646億4410万-3.96%16.010.98
12/126,0006,0305,8705,880-1.34%43,500632億4580万-6.61%15.660.96
12/116,0006,0405,9005,960+0.34%48,300641億629万-6.08%15.870.97
12/085,9506,0005,9105,940-0.17%61,300638億9117万-6.98%15.820.97
12/076,0706,0905,9405,950-2.94%55,000639億9873万-7.38%15.850.97
12/066,0006,1506,0006,130+2.51%52,400659億3483万-5.08%16.331
12/056,1006,1105,9805,980-3.55%139,600643億2141万-7.74%15.930.97
12/046,3306,3606,1806,200-1.9%96,200666億8775万-4.86%16.511.01
12/016,4006,4006,2906,320-0.94%73,500679億7848万-3.3%16.831.03
11/306,1606,4106,1606,380+3.74%104,400686億2385万-2.73%16.991.04
11/296,2906,2906,1506,150-3.3%110,300661億4995万-6.51%16.381
11/286,4906,5006,3106,360-2.45%101,500684億873万-3.69%16.941.04
11/276,4806,5506,4306,520+2.03%65,100701億2970万-1.64%17.371.06
11/246,3506,4406,3006,390+1.75%76,500687億3141万-3.97%17.021.04
11/226,4006,4006,2506,280-0.32%68,500675億4824万-6.16%16.731.02
11/216,3206,3406,2406,300-0.16%76,800677億6336万-6.4%16.781.03
11/206,3006,5006,2906,310+0.96%92,900678億7092万-6.73%16.811.03
11/176,2006,2506,1406,250+1.3%64,300672億2556万-8.24%16.651.02
11/166,2006,2906,1306,170-0.64%61,300663億6507万-10.14%16.431
11/156,3306,3306,1606,210+0.65%72,400667億9531万-10.1%16.541.01
11/146,2306,2506,0606,170-0.16%116,300663億6507万-11.2%16.431
11/136,2706,4206,1706,180-7.49%273,100664億7263万-11.54%16.461.01
11/106,8906,8906,6306,680-3.75%129,800718億5068万-4.87%17.791.09
11/096,7706,9406,7206,940+2.06%73,700746億4726万-1.39%18.481.13
11/086,9906,9906,8006,800-2.02%58,000731億4141万-3.57%18.111.11
11/077,1507,1506,9306,940-2.94%55,200746億4726万-1.99%18.481.13
11/067,1207,2007,0607,150+3.03%68,600769億604万+0.65%19.041.16
11/027,0007,0206,9306,940+0.73%33,200746億4726万-2.58%18.481.13
11/016,8906,9406,8106,890+1.32%46,800741億946万-3.65%18.351.12
10/316,7306,8106,6406,800+1.04%41,700731億4141万-5.13%18.111.11
10/306,9106,9106,6906,730-2.04%44,200723億8848万-6.49%17.921.1

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
2,200
6/1
1,100
3/18
78,000
9/28
--+32.8%
9/28
-17.44%
9/10
2009年
3月期
1,620
5/13
318
10/9
42,500
7/10
--+27.62%
5/13
-42.21%
10/7
2010年
3月期
550
6/22
390
5/15
22,000
7/10
--+30.86%
4/12
-8.86%
10/2
2011年
3月期
1,050
3/8
374
11/1
116,200
2/8
112億9389万40億2277万+32.09%
12/14
-26.78%
3/15
2012年
3月期
996
4/1
405
11/29

11/28
25,900
2/9
107億1306万43億5621万+22.9%
3/5
-24.83%
9/28
2013年
3月期
608
4/4
374
11/20
38,000
7/10
65億3970万40億2277万+15.07%
7/10
-13.74%
5/16
2014年
3月期
1,050
1/10
451
4/3
362,900
11/15
112億9389万48億5099万+35.24%
11/14
-20.09%
2/17
2015年
3月期
917
3/3
560
5/30

5/29
259,700
2/16
98億6333万60億2341万+25.23%
2/13
-9.28%
3/30
2016年
3月期
3,100
3/8
782
4/6
1,138,900
11/27
333億4387万84億1126万+46.57%
1/28
-20.2%
8/25
2017年
3月期
9,560
3/30
2,275
4/6
884,800
2/13
1028億2822万244億7010万+39.69%
5/16
-16.91%
12/12
2018年
3月期
14,720
11/13
8,030
4/13
1,257,500
6/15
1583億2964万863億7140万+20.96%
5/23
-19.86%
2/14
2019年
3月期
10,580
4/19
4,285
12/26
777,600
5/11
1137億9943万460億8984万+23.57%
1/28
-23.83%
11/16
2020年
3月期
8,150
12/13
3,505
3/17
410,800
5/13
876億6213万377億9万+17.16%
6/27
-31.14%
3/13
2021年
3月期
8,850
1/27
4,110
4/6
288,000
2/10
951億9139万442億752万+20.25%
11/26
-18.46%
2/26
2022年
3月期
7,690
4/6
4,795
3/8
207,700
4/5
827億1433万515億7545万+11.75%
9/14
-15%
5/17
2023年
3月期
6,950
3/6
3,975
10/13
197,200
11/17
747億5482万427億5545万+26.14%
11/17
-12.53%
5/16
最新7,770
2024/3/28
98,800835億7481万-2.44%
7,964

年間値上がり率

2007/12/28 vs 2006/12/29
-30%(0.7倍)
2008/12/30 vs 2007/12/28
-71%(0.29倍)
2009/12/30 vs 2008/12/30
-8%(0.92倍)
2010/12/30 vs 2009/12/30
42%(1.42倍)
2011/12/30 vs 2010/12/30
-29%(0.71倍)
2012/12/28 vs 2011/12/30
-10%(0.9倍)
2013/12/30 vs 2012/12/28
90%(1.9倍)
2014/12/30 vs 2013/12/30
-12%(0.88倍)
2015/12/30 vs 2014/12/30
110%(2.1倍)
2016/12/30 vs 2015/12/30
361%(4.61倍)
2017/12/29 vs 2016/12/30
75%(1.75倍)
2018/12/28 vs 2017/12/29
-58%(0.42倍)
2019/12/30 vs 2018/12/28
44%(1.44倍)
2020/12/30 vs 2019/12/30
9%(1.09倍)
2021/12/30 vs 2020/12/30
-17%(0.83倍)
2022/12/30 vs 2021/12/30
-15%(0.85倍)
2023/12/29 vs 2022/12/30
15%(1.15倍)
2024/03/28 vs 2023/12/29
24%(1.24倍)
過去安値
318円(2008/10/09)
2343%(24.43倍)
7,770円(3/28)