6282 オイレス工業

6282
2024/03/28
時価
738億円
PER 予
15.85倍
2010年以降
10.11-47.39倍
(2010-2023年)
PBR
0.95倍
2010年以降
0.57-1.44倍
(2010-2023年)
配当 予
3.16%
ROE 予
5.97%
ROA 予
4.82%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,291
始値
2,282
高値
2,311
安値
2,207
終値 -3.23%
2,217
出来高 -31.39%
378,600

乖離率

株価(5日)
移動平均値
-3.15%
2,289
株価(25日)
移動平均値
+1.42%
2,186
出来高(5日)
移動平均値
+29.24%
292,940

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
03/282,2822,3112,2072,217-3.23%378,600738億2721万+1.42%15.850.95
03/272,3002,3002,2752,291-0.56%551,800762億9145万+5.14%16.380.98
03/262,3202,3522,2982,304+0.7%163,200767億2436万+6.18%16.470.98
03/252,3462,3462,2802,288-2.43%222,000761億9155万+5.97%16.360.98
03/222,3642,3642,3262,345+1.34%149,100780億8968万+9.17%16.761
03/212,3002,3282,2872,314+2.48%232,300770億5736万+8.33%16.540.99
03/192,2672,2672,2442,258-0.44%74,300751億9254万+6.26%16.140.96
03/182,2622,2732,2422,268+1.02%151,300755億2554万+7.13%16.210.97
03/152,2212,2462,2102,245+1.26%154,400747億5963万+6.45%16.050.96
03/142,2322,2322,1892,217-1.07%212,900738億2721万+5.47%15.850.95
03/132,2702,2892,2282,241-0.8%123,200746億2643万+6.71%16.020.96
03/122,2702,2702,2012,259+1.35%188,300752億2584万+7.78%16.150.96
03/112,2502,2702,2062,229-0.85%270,500742億2682万+6.6%15.930.95
03/082,2102,2512,2092,248+2.04%227,300748億5953万+7.71%16.070.96
03/072,2002,2352,1832,203+0.92%332,000733億6101万+5.81%15.750.94
03/062,1502,1942,1192,183+3.02%212,600726億9500万+5%15.610.93
03/052,0802,1242,0592,119+2.52%254,800705億6377万+2.02%15.150.9
03/042,0972,1092,0632,067-0.58%264,900688億3214万-0.43%14.780.88
03/012,0742,0882,0592,079+0.92%183,400692億3174万0%14.860.89
02/292,0732,1072,0442,060+1.33%334,400685億9904万-0.96%14.730.88
02/282,0392,0522,0312,033-0.29%141,000676億9992万-2.31%14.530.87
02/272,0362,0572,0332,039+0.44%90,800678億9972万-2.11%14.580.87
02/262,0442,0622,0292,030-1.31%89,000676億2万-2.54%14.510.87
02/222,0502,0642,0482,057+0.1%54,000684億9913万-1.34%14.70.88
02/212,0532,0712,0432,055+0.15%49,900684億3253万-1.49%14.690.88
02/202,0542,0622,0402,052-0.1%37,500683億3263万-1.68%14.670.88
02/192,0362,0542,0342,054+0.64%39,500683億9923万-1.68%14.680.88
02/162,0422,0512,0232,041+1.39%57,600679億6633万-2.39%14.590.87
02/152,0392,0512,0052,013-1.08%51,000670億3391万-3.82%14.390.86
02/142,0432,0432,0172,035-0.54%53,000677億6652万-2.91%14.550.87
02/132,0732,0732,0262,046+0.15%103,000681億3283万-2.39%14.630.87
02/092,0572,0732,0422,043-1.21%44,100680億3293万-2.53%14.60.87
02/082,0852,0862,0422,068-0.48%64,200688億6544万-1.29%14.780.88
02/072,1272,1282,0622,078-3.62%140,900691億9844万-0.67%14.850.89
02/062,1512,1752,1432,156+0.33%58,700717億9588万+3.31%15.410.92
02/052,1402,1502,1322,149+1.03%52,200715億6278万+3.37%15.360.92
02/022,1442,1442,1202,127-0.37%27,500708億3017万+2.7%15.20.91
02/012,1322,1382,1162,135-0.23%34,600710億9657万+3.49%15.260.91
01/312,1172,1422,1112,140+0.9%27,100712億6308万+4.19%15.30.91
01/302,1412,1562,1212,121-0.66%47,800706億3037万+3.77%15.160.91
01/292,1172,1352,1062,135+1.76%26,700710億9657万+4.86%15.260.91
01/262,1352,1442,0982,098-1.41%60,100698億6445万+3.55%150.9
01/252,0802,1352,0802,128+1.38%83,900708億6347万+5.45%15.210.91
01/242,0852,1102,0682,099+0.67%70,200698億9775万+4.48%150.9
01/232,0872,1062,0832,085+0.19%38,400694億3155万+4.2%14.90.89
01/222,0672,0842,0672,081+1.22%31,600692億9835万+4.36%14.880.89
01/192,0822,0822,0562,056-1.25%47,500684億6583万+3.52%14.70.88
01/182,0822,0892,0752,0820%37,100693億3165万+5.15%14.880.89
01/172,0982,1072,0822,0820%31,600693億3165万+5.52%14.880.89
01/162,0972,0992,0802,082-0.95%28,300693億3165万+5.85%14.880.89
01/152,0822,1072,0822,102+0.96%34,000699億9766万+7.14%15.030.9
01/122,1082,1122,0652,082-1.09%51,400693億3165万+6.5%14.880.89
01/112,0952,1152,0862,105+1.2%47,000700億9756万+7.95%15.050.9
01/102,0572,0912,0492,080+1.56%68,600692億6505万+6.94%14.870.89
01/092,0702,0792,0452,048+0.24%46,900681億9943万+5.57%14.640.87
01/052,0302,0492,0282,043+1.34%46,900680億3293万+5.53%14.60.87
01/041,9992,0231,9682,016+1.77%76,200671億3381万+4.29%14.410.86
2023
12/291,9821,9841,9721,981+0.56%31,600659億6830万+2.64%14.160.84
12/281,9611,9721,9561,970+0.77%20,700656億199万+2.13%14.080.84
12/271,9501,9601,9431,955+0.41%35,500651億248万+1.4%13.980.83
12/261,9281,9471,9211,947+1.25%31,700648億3608万+1.04%13.920.83
12/251,9171,9311,9081,923+0.89%39,500640億3687万-0.21%13.750.82
12/221,8971,9071,8911,906+0.47%26,400634億7076万-1.19%13.620.81
12/211,9021,9081,8951,897-0.94%26,800631億7105万-1.71%13.560.81
12/201,9041,9211,9041,915+1.11%45,900637億7046万-0.93%13.690.82
12/191,8941,8971,8791,894+0.64%35,000630億7115万-2.17%13.540.81
12/181,8911,8931,8641,882-1.36%46,900626億7155万-2.94%13.450.8
12/151,9081,9221,8901,908+0.53%70,100635億3736万-1.8%13.640.81
12/141,9061,9101,8881,898-0.37%40,700632億435万-2.37%13.570.81
12/131,8951,9091,8951,905+0.53%33,900634億3746万-2.06%13.620.81
12/121,9161,9161,8941,895-0.63%23,600631億445万-2.72%13.550.81
12/111,8931,9071,8851,907+0.85%44,600635億406万-2.26%13.630.81
12/081,9251,9271,8841,891-2.53%65,600629億7125万-3.13%13.520.81
12/071,9491,9501,9331,940-1.32%32,100646億297万-0.72%13.870.83
12/061,9321,9691,9321,966+1.81%34,400654億6879万+0.72%14.050.84
12/051,9541,9601,9281,931-1.28%46,400643億327万-0.92%13.80.82
12/041,9681,9681,9441,956-0.86%22,900651億3578万+0.41%13.980.83
12/011,9561,9831,9561,973+0.97%36,400657億189万+1.44%14.10.84
11/301,9501,9621,9361,954+0.05%44,900650億6918万+0.62%13.970.83
11/291,9631,9711,9511,953-0.61%30,600650億3588万+0.67%13.960.83
11/281,9491,9651,9451,965+1.29%26,700654億3549万+1.39%14.050.84
11/271,9631,9631,9361,940-0.61%21,800646億297万+0.21%13.870.83
11/241,9601,9611,9491,952-0.1%18,200650億258万+0.83%13.950.83
11/221,9321,9631,9301,954+1.14%25,000650億6918万+0.93%13.970.83
11/211,9261,9411,9141,932-0.21%30,700643億3657万-0.16%13.810.82
11/201,9841,9841,9361,936-1.58%43,800644億6977万+0.05%13.840.82
11/171,9401,9701,9341,967+1.13%33,400655億209万+1.65%14.060.84
11/161,9661,9691,9351,945-1.07%27,200647億6948万+0.46%13.90.83
11/151,9921,9921,9631,966-0.71%29,400654億6879万+1.55%14.050.84
11/141,9882,0001,9791,980+0.3%38,000659億3499万+2.22%14.150.84
11/131,9761,9861,9641,974-0.05%30,700657億3519万+1.96%14.110.84
11/101,9401,9751,9331,975+1.8%32,900657億6849万+2.07%14.120.84
11/091,9201,9481,9201,940+0.83%34,200646億297万+0.36%13.870.83
11/081,9851,9941,9171,924-2.73%94,700640億7017万-0.47%13.750.82
11/072,0002,0071,9631,978+0.41%73,400658億6839万+2.17%14.140.84
11/061,9711,9871,9561,970+2.23%61,400656億199万+1.65%14.080.84
11/021,9551,9591,9151,927-0.82%47,100641億7007万-0.67%13.780.82
11/011,9391,9501,9231,943+1.94%41,000647億288万-0.1%13.890.83
10/311,8741,9071,8711,906+1.17%36,400634億7076万-2.21%13.620.81
10/301,9181,9181,8651,884-1.46%113,800627億3815万-3.63%13.470.8

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
1,941
2,795
6/7
1,174
1,690
1/22
422,784
293,600
8/9
--+13.84%
2/14
-17.24%
3/17
2009年
3月期
1,583
2,280
5/30
717
860
10/28
292,752
203,300
5/9
--+20.44%
11/21
-23.99%
10/24
2010年
3月期
1,350
1,620
8/13
903
1,083
4/28
449,760
374,800
2/2
--+14.39%
2/4
-17.73%
11/17
2011年
3月期
1,458
1,749
3/14
1,005
1,206
10/12
436,680
363,900
3/15
593億2083万409億390万+9.58%
11/8
-16.83%
3/15
2012年
3月期
1,408
1,690
3/21
1,088
1,306
5/24
642,240
535,200
5/11
573億1973万442億9560万+6.98%
3/14
-10.6%
8/11
2013年
3月期
1,564
1,877
1/31
1,228
1,474
8/3
354,360
295,300
6/6
636億6220万499億9365万+7.48%
4/25
-6.11%
7/25
2014年
3月期
2,040
2,448
2/12
1,403
1,684
4/2
517,800
431,500
6/21
781億3303万571億1622万+17.45%
5/10
-9.46%
6/6
2015年
3月期
2,449
3/26
1,730
2,076
4/14
866,400
722,000
7/30
937億9793万662億5987万+13.6%
7/30
-7.8%
10/14
2016年
3月期
2,386
4/1
1,588
1/26
338,000
11/6
866億1300万576億4520万+8.31%
10/9
-18.02%
1/21
2017年
3月期
2,197
3/21
1,520
4/11
239,300
11/7
797億5220万551億7676万+9.16%
12/1
-11.7%
6/24
2018年
3月期
2,413
2/26
1,872
6/19
265,100
2/8
827億6711万642億1054万+6.11%
11/21
-7.14%
2/6
2019年
3月期
2,700
8/6
1,588
12/25
408,200
8/3
926億1136万544億6920万+20.38%
8/3
-16.79%
12/25
2020年
3月期
1,924
4/4
1,108
3/13
412,400
3/13
659億9417万380億495万+11.23%
11/7
-20.14%
3/13
2021年
3月期
1,860
3/26
1,255
4/3
429,000
3/29
637億9893万430億4713万+9.11%
9/14
-7.16%
8/5
2022年
3月期
1,808
12/17
1,468
3/9
460,400
3/4
620億1531万503億5314万+8.2%
9/14
-6.28%
1/20
2023年
3月期
1,738
3/9
1,433
12/29
495,000
3/3
596億1427万491億5262万+6.66%
2/14
-3.81%
9/5
最新2,217
2024/3/28
378,600738億2721万+1.42%
2,186

年間値上がり率

1995/12/29 vs 1994/12/30
32%(1.32倍)
1996/12/30 vs 1995/12/29
13%(1.13倍)
1997/12/30 vs 1996/12/30
-9%(0.91倍)
1998/12/30 vs 1997/12/30
-20%(0.8倍)
1999/12/30 vs 1998/12/30
-30%(0.7倍)
2000/12/29 vs 1999/12/30
-6%(0.94倍)
2001/12/28 vs 2000/12/29
-5%(0.95倍)
2002/12/30 vs 2001/12/28
8%(1.08倍)
2003/12/30 vs 2002/12/30
20%(1.2倍)
2004/12/30 vs 2003/12/30
13%(1.13倍)
2005/12/30 vs 2004/12/30
36%(1.36倍)
2006/12/29 vs 2005/12/30
11%(1.11倍)
2007/12/28 vs 2006/12/29
-15%(0.85倍)
2008/12/30 vs 2007/12/28
-26%(0.74倍)
2009/12/30 vs 2008/12/30
1%(1.01倍)
2010/12/30 vs 2009/12/30
16%(1.16倍)
2011/12/30 vs 2010/12/30
-3%(0.97倍)
2012/12/28 vs 2011/12/30
19%(1.19倍)
2013/12/30 vs 2012/12/28
22%(1.22倍)
2014/12/30 vs 2013/12/30
16%(1.16倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
7%(1.07倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
-7%(0.93倍)
2020/12/30 vs 2019/12/30
-2%(0.98倍)
2021/12/30 vs 2020/12/30
4%(1.04倍)
2022/12/30 vs 2021/12/30
-13%(0.87倍)
2023/12/29 vs 2022/12/30
35%(1.35倍)
2024/03/28 vs 2023/12/29
12%(1.12倍)
過去安値
670円(2000/02/22)
231%(3.31倍)
2,217円(3/28)