6395 タダノ

6395
2024/03/27
時価
1675億円
PER 予
17.29倍
2010年以降
赤字-75.27倍
(2010-2023年)
PBR
0.91倍
2010年以降
0.53-2.12倍
(2010-2023年)
配当 予
1.78%
ROE 予
5.25%
ROA 予
2.6%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,294
始値
1,300
高値
1,302
安値
1,288
終値 -0.39%
1,289
出来高 -39.16%
241,000

乖離率

株価(5日)
移動平均値
+1.18%
1,274
株価(25日)
移動平均値
+2.22%
1,261
出来高(5日)
移動平均値
-29%
339,420

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
03/281,3001,3021,2881,289-0.39%241,0001669億2595万+2.22%17.220.9
03/271,2951,3081,2771,294+0.86%396,1001675億7345万+2.45%17.290.91
03/261,2601,2951,2511,283+1.91%421,0001661億4895万+1.58%17.140.9
03/251,2451,2771,2391,259+1.12%324,2001630億4094万-0.4%16.820.88
03/221,2431,2521,2281,245+0.24%314,8001612億2794万-1.58%16.630.87
03/211,2481,2561,2361,242+2.31%277,7001608億3944万-1.58%16.590.87
03/191,2121,2191,2001,214-0.49%334,5001572億1343万-3.65%16.220.85
03/181,2301,2301,2111,220+0.66%198,9001579億9043万-3.1%16.30.86
03/151,2031,2181,1981,212+0.66%250,7001569億5443万-3.58%16.190.85
03/141,1991,2041,1831,204+1.09%243,5001559億1842万-4.14%16.080.84
03/131,2351,2381,1911,191-3.01%257,5001542億3492万-5.1%15.910.83
03/121,2391,2391,2011,228-1.29%301,8001590億2643万-2.15%16.410.86
03/111,2671,2671,2221,244-3.72%299,9001610億9844万-0.8%16.620.87
03/081,2621,3011,2551,292+0.31%294,9001673億1445万+3.19%17.260.91
03/071,3021,3131,2851,2880%307,4001667億9645万+3.12%17.210.9
03/061,2631,2931,2541,288+1.66%266,5001667億9645万+3.45%17.210.9
03/051,2471,2821,2411,267+1.6%354,6001640億7694万+2.18%16.930.89
03/041,2611,2651,2461,247-0.8%319,5001614億8694万+0.81%16.660.87
03/011,2751,2751,2451,257-0.71%286,4001627億8194万+1.86%16.790.88
02/291,2901,2951,2531,266-2.09%452,9001639億4744万+2.84%16.910.89
02/281,3031,3191,2871,293-0.46%453,7001674億4395万+5.29%17.270.91
02/271,2991,3251,2831,299+0.08%697,2001682億2096万+6.13%17.350.91
02/261,3171,3241,2941,298-1.14%451,0001680億9146万+6.39%17.340.91
02/221,2961,3291,2901,313+1%474,7001700億3396万+8.07%17.540.92
02/211,3281,3381,2931,300-2.11%449,7001683億5046万+7.44%17.370.91
02/201,3021,3481,2981,328+2.08%529,5001719億7647万+10.21%17.740.93
02/191,3121,3161,2921,301-0.91%279,4001684億7996万+8.42%17.380.91
02/161,2951,3241,2721,313+2.34%572,0001700億3396万+9.87%17.540.92
02/151,2251,2951,2231,283+10.13%1,121,9001661億4895万+7.72%17.140.9
02/141,1891,1891,1501,165-2.92%310,0001508億6791万-1.94%15.560.82
02/131,1981,2081,1851,200+1.35%292,9001554億42万+1.01%16.030.84
02/091,1671,1911,1621,184+1.11%184,2001533億2842万-0.34%15.820.83
02/081,1751,1761,1561,171-0.43%247,6001516億4491万-1.43%15.640.82
02/071,1761,1861,1681,176-0.17%208,0001522億9241万-1.01%15.710.82
02/061,1931,1941,1761,178-2.4%176,9001525億5141万-0.84%15.740.83
02/051,2051,2171,2001,207+1.34%199,0001563億692万+1.6%16.120.85
02/021,2001,2021,1821,1910%297,6001542億3492万+0.42%15.910.83
02/011,1971,2031,1861,191-1.81%275,3001542億3492万+0.59%15.910.83
01/311,1801,2151,1751,213+2.36%196,6001570億8393万+2.62%16.20.85
01/301,1831,1971,1831,185+0.25%131,9001534億5792万+0.59%15.830.83
01/291,1681,1891,1681,182+0.6%220,5001530億6941万+0.51%15.790.83
01/261,1781,1841,1681,175-0.09%178,6001521億6291万+0.17%15.70.82
01/251,1751,1871,1671,176-0.34%143,3001522億9241万+0.51%15.710.82
01/241,1951,1961,1771,180-1.34%203,9001528億1041万+1.2%15.760.83
01/231,2101,2161,1951,196-0.66%252,7001548億8242万+2.93%15.980.84
01/221,1841,2061,1831,204+1.69%231,1001559億1842万+3.97%16.080.84
01/191,1891,1991,1781,184-0.17%281,8001533億2842万+2.51%15.820.83
01/181,1821,2031,1781,186+0.34%281,2001535億8742万+2.95%15.840.83
01/171,1931,2051,1821,182+0.08%265,3001530億6941万+2.96%15.790.83
01/161,2011,2051,1811,181-1.58%280,4001529億3991万+3.14%15.780.83
01/151,1771,2091,1771,200+1.61%257,8001554億42万+4.9%16.030.84
01/121,2121,2121,1791,181-1.99%262,7001529億3991万+3.42%15.780.83
01/111,2101,2151,1991,205+0.58%266,7001560億4792万+5.61%16.10.84
01/101,1801,2101,1761,198+1.35%341,2001551億4142万+5.18%160.84
01/091,1831,2001,1731,182-0.25%291,6001530億6941万+3.87%15.790.83
01/051,2001,2001,1821,185-0.67%224,6001534億5792万+4.22%15.830.83
01/041,1811,1991,1601,193+1.19%223,3001544億9392万+5.02%15.940.84
2023
12/291,1681,1841,1631,179+0.94%250,0001526億8091万+3.69%19.250.83
12/281,1651,1721,1571,168-1.35%118,8001512億5641万+2.73%19.070.82
12/271,1561,1841,1541,184+3.14%290,8001533億2842万+4.04%19.330.83
12/261,1481,1501,1391,148+0.61%185,7001486億6640万+0.88%18.740.8
12/251,1431,1501,1381,141+0.18%111,0001477億5990万+0.09%18.630.8
12/221,1301,1411,1231,139+1.42%152,3001475億90万-0.09%18.60.8
12/211,1161,1271,1111,1230%221,5001454億2889万-1.49%18.340.79
12/201,1191,1341,1161,123+1.35%226,0001454億2889万-1.66%18.340.79
12/191,0901,1121,0791,108+1.19%240,4001434億8639万-3.06%18.090.78
12/181,0781,1011,0671,095+0.09%229,1001418億288万-4.28%17.880.77
12/151,0711,1001,0681,094+1.58%283,3001416億7338万-4.62%17.860.77
12/141,0951,0971,0691,077-1.91%273,0001394億7188万-6.18%17.580.76
12/131,1231,1231,0971,098-1.35%239,1001421億9138万-4.52%17.930.77
12/121,1371,1381,1121,113+0.36%442,6001441億3389万-3.39%18.170.78
12/111,0971,1131,0911,109+2.4%242,8001436億1589万-3.98%18.110.78
12/081,1101,1181,0761,083-3.9%376,8001402億4888万-6.23%17.680.76
12/071,1451,1531,1231,127-2.17%220,1001459億4690万-2.68%18.40.79
12/061,1381,1561,1301,152+0.88%213,6001491億8440万-0.43%18.810.81
12/051,1501,1561,1391,142-1.64%202,4001478億8940万-1.21%18.650.8
12/041,1581,1661,1431,161+0.09%173,2001503億4991万+0.52%18.960.81
12/011,1751,1751,1531,160+0.43%218,1001502億2041万+0.61%18.940.81
11/301,1511,1591,1431,155-0.6%254,4001495億7291万+0.26%18.860.81
11/291,1691,1761,1571,162-1.27%107,6001504億7941万+0.96%18.970.81
11/281,1971,1981,1651,177-1.51%308,9001524億2191万+2.35%19.220.83
11/271,2151,2271,1901,195-0.33%147,5001547億5292万+3.91%19.510.84
11/241,2041,2111,1951,199+0.42%127,3001552億7092万+4.44%19.580.84
11/221,1701,2031,1701,194+1.79%214,6001546億2342万+4.1%19.490.84
11/211,1961,1961,1581,173-1.43%248,6001519億391万+2.27%19.150.82
11/201,1571,2141,1551,190+2.85%591,3001541億542万+3.75%19.430.83
11/171,1321,1601,1271,157+1.14%398,4001498億3191万+0.78%18.890.81
11/161,1431,1501,1291,144-0.95%258,8001481億4840万-0.61%18.680.8
11/151,1291,1751,1281,155+1.05%583,3001495億7291万+0.09%18.860.81
11/141,1731,1741,1381,143-0.95%461,8001480億1890万-1.21%18.660.8
11/131,1591,1661,1441,1540%232,6001494億4340万-0.52%18.840.81
11/101,1441,1571,1431,154+1.5%181,9001494億4340万-0.69%18.840.81
11/091,1251,1401,1181,137+0.98%128,9001472億4190万-2.32%18.560.8
11/081,1491,1521,1221,126-2%222,7001458億1739万-3.6%18.380.79
11/071,1691,1711,1471,149-1.71%200,0001487億9590万-2.05%18.760.81
11/061,1631,1711,1501,169+4%269,0001513億8591万-0.76%19.090.82
11/021,1571,1651,1211,124-1.58%274,2001455億5839万-4.91%18.350.79
11/011,1451,1581,1311,142+1.69%329,3001478億8940万-3.87%18.650.8
10/311,1191,1261,0901,123+1.81%336,8001454億2889万-5.95%18.340.79
10/301,1161,1211,0891,103-2.48%292,3001428億3889万-8.08%18.010.77

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
2,020
7/17
818
1/16
2,647,000
8/10
--+17.19%
5/9
-27.03%
1/16
2009年
3月期
1,315
6/4
309
10/28
2,513,000
5/9
--+16.07%
6/4
-40.3%
10/8
2010年
3月期
525
6/15

6/2
377
11/27
1,278,000
1/12
--+13.71%
1/18
-13.62%
7/13
2011年
3月期
573
3/25
348
11/1
1,314,000
3/15
742億350万450億6600万+17.94%
3/25
-14.27%
3/15
2012年
3月期
641
3/14
396
5/24

5/23
2,000,000
2/24
830億950万512億8200万+14.12%
3/5
-10.98%
4/9
2013年
3月期
1,123
3/14
507
7/25
1,481,000
5/8
1454億2850万656億5650万+17.59%
2/6
-10.12%
7/25

7/23
2014年
3月期
1,594
7/19
945
4/19
6,397,000
10/30
2064億2300万1223億7750万+19.7%
5/21
-15.99%
10/2
2015年
3月期
2,030
9/29
1,220
4/11
3,626,000
10/17
2628億8572万1579億9043万+12.99%
8/13
-16.62%
10/16
2016年
3月期
2,075
8/5
858
2/12
3,583,000
1/6
2687億1323万1111億1130万+11.08%
4/25
-25.84%
2/12
2017年
3月期
1,617
12/20
785
7/8
5,602,800
11/10
2094億207万1016億5777万+22.2%
10/17
-12.16%
6/28
2018年
3月期
2,147
1/15
1,195
8/24
7,594,100
10/31
2780億3726万1547億5292万+25.04%
10/31
-14.56%
2/14
2019年
3月期
1,735
4/24
907
12/25
3,445,900
5/1
2246億8311万1174億5682万+15.54%
1/25
-23.27%
12/25
2020年
3月期
1,262
5/7
654
3/13
2,956,500
10/31
1634億2944万846億9323万+13.22%
9/11
-26.65%
3/13
2021年
3月期
1,313
3/15
710
4/8

4/6
2,022,500
9/18
1700億3396万919億4525万+23.31%
3/11
-12.16%
11/5
2022年
3月期
1,312
11/1
831
9/28
1,382,300
10/28
1699億446万1076億1479万+9.45%
10/25
-14.58%
2/1
2023年
12月期
1,355
9/7
888
1/5
1,485,000
9/7
1754億7298万1149億9631万+15.11%
9/7
-8.16%
10/24
最新1,289
2024/3/28
241,0001669億2595万+2.22%
1,261

年間値上がり率

1984/12/28 vs 1983/12/28
-1%(0.99倍)
1985/12/28 vs 1984/12/28
15%(1.15倍)
1986/12/27 vs 1985/12/28
-7%(0.93倍)
1987/12/28 vs 1986/12/27
127%(2.27倍)
1988/12/28 vs 1987/12/28
90%(1.9倍)
1989/12/29 vs 1988/12/28
123%(2.23倍)
1990/12/28 vs 1989/12/29
-26%(0.74倍)
1991/12/30 vs 1990/12/28
-5%(0.95倍)
1992/12/30 vs 1991/12/30
-41%(0.59倍)
1993/12/30 vs 1992/12/30
-22%(0.78倍)
1994/12/30 vs 1993/12/30
38%(1.38倍)
1995/12/29 vs 1994/12/30
-6%(0.94倍)
1996/12/30 vs 1995/12/29
-5%(0.95倍)
1997/12/30 vs 1996/12/30
-57%(0.43倍)
1998/12/30 vs 1997/12/30
-8%(0.92倍)
1999/12/30 vs 1998/12/30
-39%(0.61倍)
2000/12/29 vs 1999/12/30
-16%(0.84倍)
2001/12/28 vs 2000/12/29
20%(1.2倍)
2002/12/30 vs 2001/12/28
-13%(0.87倍)
2003/12/30 vs 2002/12/30
106%(2.06倍)
2004/12/30 vs 2003/12/30
29%(1.29倍)
2005/12/30 vs 2004/12/30
130%(2.3倍)
2006/12/29 vs 2005/12/30
32%(1.32倍)
2007/12/28 vs 2006/12/29
-19%(0.81倍)
2008/12/30 vs 2007/12/28
-59%(0.41倍)
2009/12/30 vs 2008/12/30
-18%(0.82倍)
2010/12/30 vs 2009/12/30
13%(1.13倍)
2011/12/30 vs 2010/12/30
11%(1.11倍)
2012/12/28 vs 2011/12/30
48%(1.48倍)
2013/12/30 vs 2012/12/28
96%(1.96倍)
2014/12/30 vs 2013/12/30
7%(1.07倍)
2015/12/30 vs 2014/12/30
-2%(0.98倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
27%(1.27倍)
2018/12/28 vs 2017/12/29
-47%(0.53倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
25%(1.25倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/12/29 vs 2022/12/30
29%(1.29倍)
2024/03/28 vs 2023/12/29
9%(1.09倍)
過去安値
151円(2001/09/13)
754%(8.54倍)
1,289円(3/28)