6402 兼松エンジニアリング

6402
2024/03/28
時価
67億円
PER 予
10.41倍
2010年以降
赤字-16.8倍
(2010-2023年)
PBR
0.93倍
2010年以降
0.48-2.06倍
(2010-2023年)
配当 予
3.29%
ROE 予
8.89%
ROA 予
4%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,244
始値
1,211
高値
1,247
安値
1,183
終値 -2.25%
1,216
出来高 +41.18%
2,400

乖離率

株価(5日)
移動平均値
-1.46%
1,234
株価(25日)
移動平均値
-0.25%
1,219
出来高(5日)
移動平均値
-19.46%
2,980

2023/10/24~2024/03/28

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
03/281,2111,2471,1831,216-2.25%2,40067億6582万-0.25%10.410.93
03/271,2351,2491,2341,244+0.16%1,70069億2161万+1.97%10.650.95
03/261,2401,2421,2301,242+0.16%1,80069億1048万+1.8%10.640.95
03/251,2281,2421,2281,240+1.14%3,90068億9936万+1.64%10.620.94
03/221,2131,2801,2111,226+1.07%5,10068億2146万+0.57%10.50.93
03/211,2171,2171,2121,2130%1,50067億4913万-0.49%10.390.92
03/191,2131,2141,2131,213-0.25%50067億4913万-0.57%10.390.92
03/181,2051,2161,2051,216+0.25%1,90067億6582万-0.57%10.410.93
03/151,2131,2131,2131,213+0.83%10067億4913万-0.9%10.390.92
03/141,2031,2031,2031,203-0.33%20066億9349万-1.88%10.30.92
03/131,2101,2101,2071,207+0.67%1,40067億1574万-1.79%10.340.92
03/121,1921,1991,1921,199-0.08%60066億7123万-2.44%10.270.91
03/111,2251,2251,2001,200-2.04%5,20066億7680万-2.44%10.280.91
03/081,2301,2301,2251,225-0.16%20068億1590万-0.49%10.490.93
03/071,2191,2271,2101,227+0.74%1,40068億2702万-0.24%10.510.93
03/061,2121,2181,2101,218+0.33%80067億7695万-0.9%10.430.93
03/051,2141,2151,2141,2140%80067億5469万-1.3%10.40.92
03/041,2181,2181,2131,214-0.33%40067億5469万-1.3%10.40.92
03/011,1901,2201,1881,218-0.16%8,00067億7695万-1.06%10.430.93
02/291,2231,2231,2201,220-0.25%1,50067億8808万-0.89%10.450.93
02/281,2231,2231,2231,223+0.74%10068億477万-0.65%10.470.93
02/271,2191,2201,2141,214+0.17%30067億5469万-1.38%10.40.92
02/261,2351,2441,1951,212-1.86%9,90067億4356万-1.54%10.380.92
02/221,2361,2361,2221,235+0.08%1,30068億7154万+0.32%10.580.94
02/211,2311,2341,2301,234+0.24%1,30068億6597万+0.41%10.570.94
02/201,2341,2341,2201,231-0.4%1,30068億4928万+0.24%10.540.94
02/191,2341,2361,2201,236-0.08%1,20068億7710万+0.73%10.580.94
02/161,2121,2381,2121,237+1.39%70068億8266万+0.9%10.590.94
02/151,2131,2201,2121,220-0.73%80067億8808万-0.41%10.450.93
02/141,2431,2431,2101,229-1.13%1,70068億3815万+0.41%10.520.94
02/131,2261,2431,2161,243-2.66%5,50069億1605万+1.64%10.640.95
02/091,2751,2811,2491,277+1.27%1,50071億522万+4.59%10.940.97
02/081,2851,2851,2611,261+0.08%1,60070億1620万+3.62%10.80.96
02/071,2881,2881,2291,260-1.1%5,70070億1064万+3.79%10.790.96
02/061,2261,2891,2201,274+5.38%8,50070億8853万+5.29%10.910.97
02/051,2141,2281,2091,209+0.17%3,90067億2687万+0.25%10.350.92
02/021,2211,2221,2071,207-1.79%3,80067億1574万+0.25%10.340.92
01/311,2141,2291,2141,229+1.4%30068億3815万+2.16%10.520.94
01/301,2281,2281,2121,212+0.17%40067億4356万+0.92%10.380.92
01/291,2061,2101,2061,210-1.55%30067億3244万+0.92%10.360.92
01/261,2151,2291,2151,229+0.66%30068億3815万+2.59%10.520.94
01/251,2301,2301,2201,221-0.73%1,20067億9364万+2.09%10.460.93
01/241,2251,2301,2111,2300%1,30068億4372万+2.93%10.530.94
01/231,2291,2301,2211,230+0.82%1,80068億4372万+3.1%10.530.94
01/221,2091,2211,2091,220+0.83%3,20067億8808万+2.43%10.450.93
01/191,2101,2101,2021,2100%2,00067億3244万+1.77%10.360.92
01/181,2101,2151,2091,210+0.08%2,30067億3244万+1.85%10.360.92
01/171,2061,2091,2061,209+0.33%20067億2687万+1.85%10.350.92
01/161,2061,2061,2051,205-0.08%60067億462万+1.6%10.320.92
01/151,2011,2061,2011,206-0.17%1,50067億1018万+1.77%10.330.92
01/121,2081,2131,2081,208+0.5%40067億2131万+2.03%10.350.92
01/111,2181,2181,2011,202-1.07%2,00066億8792万+1.52%10.290.92
01/101,2011,2151,2001,215+0.75%1,40067億6026万+2.7%10.40.93
01/091,2111,2121,2001,206+0.5%2,10067億1018万+2.03%10.330.92
01/051,1941,2021,1941,200+0.5%2,80066億7680万+1.52%10.280.91
01/041,1751,1941,1751,194+1.96%3,60066億4341万+1.1%10.230.91
2023
12/291,1721,1801,1711,171-0.34%70065億1544万-0.85%10.030.89
12/281,1781,1781,1751,175-0.25%2,30065億3770万-0.51%10.060.89
12/271,1651,1781,1531,178+0.86%3,90065億5439万-0.34%10.090.9
12/261,1661,1681,1661,168+0.34%60064億9875万-1.18%100.89
12/251,1651,1781,1641,164-0.51%2,40064億7649万-1.52%9.970.89
12/221,1691,1701,1601,170-0.59%2,80065億988万-1.02%10.020.89
12/211,1771,1771,1771,1770%30065億4882万-0.51%10.080.9
12/201,1811,1811,1721,177-0.17%1,10065億4882万-0.51%10.080.9
12/191,1801,1801,1791,179-0.08%40065億5995万-0.34%10.10.9
12/181,1801,1801,1801,1800%30065億6552万-0.25%10.110.9
12/151,1811,1901,1801,180-0.08%2,30065億6552万-0.25%10.110.9
12/141,1811,1811,1811,1810%40065億7108万-0.17%10.110.9
12/131,1811,1811,1811,181+0.08%10065億7108万-0.25%10.110.9
12/121,1791,1801,1791,180+0.08%20065億6552万-0.34%10.110.9
12/111,1791,1791,1791,179-0.25%1,00065億5995万-0.42%10.10.9
12/071,1851,1851,1761,182-0.51%1,60065億7664万-0.17%10.120.9
12/061,1851,1881,1801,188+0.25%2,80066億1003万+0.42%10.170.9
12/051,1861,1861,1851,185-0.5%2,00065億9334万+0.17%10.150.9
12/041,2001,2001,1831,191+0.08%4,30066億2672万+0.68%10.20.91
12/011,1951,1951,1781,190-0.42%1,00066億2116万+0.59%10.190.91
11/301,1811,1951,1811,195+1.27%20066億4898万+1.1%10.230.91
11/291,1961,1961,1801,180-1.5%1,70065億6552万-0.17%10.110.9
11/281,1981,1981,1981,198+1.7%10066億6567万+1.35%10.260.91
11/271,1841,1841,1781,178-1.01%1,60065億5439万-0.25%10.090.9
11/241,1901,1901,1851,1900%6,20066億2116万+0.76%10.190.91
11/221,1901,1901,1841,190+0.85%50066億2116万+0.85%10.190.91
11/211,1801,1801,1801,1800%10065億6552万0%10.110.9
11/201,1771,1801,1771,180+0.25%50065億6552万0%10.110.9
11/171,1741,1771,1741,177+0.26%40065億4882万-0.17%10.080.9
11/161,1741,1741,1741,174-0.17%40065億3213万-0.42%10.050.89
11/151,1801,1801,1761,176-0.34%20065億4326万-0.25%10.070.9
11/141,1721,1801,1721,180+0.68%50065億6552万+0.08%10.110.9
11/131,1801,1801,1721,172-0.68%30065億2100万-0.51%10.040.89
11/091,1801,1801,1801,180-0.76%40065億6552万+0.17%10.110.9
11/081,1901,1901,1791,189-0.08%1,40066億1559万+0.93%10.180.91
11/071,1901,1941,1801,1900%1,90066億2116万+1.02%10.190.91
11/061,1951,1951,1751,190+0.76%1,00066億2116万+1.1%10.190.91
11/021,1751,1811,1751,181+0.08%40065億7108万+0.34%10.110.9
11/011,1731,1811,1731,180+0.6%1,00065億6552万+0.25%10.110.9
10/301,1761,1761,1731,173-0.26%50065億2657万-0.34%10.050.89
10/271,1741,1761,1741,176+0.17%50065億4326万-0.08%10.070.9
10/261,1761,1861,1731,174-0.93%1,00065億3213万-0.34%10.050.89
10/251,1851,1851,1851,1850%1,00065億9334万+0.68%10.150.9
10/241,1801,1851,1801,185+0.25%60065億9334万+0.68%10.150.9

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
419
545
7/25
268
348
3/28
18,200
14,000
7/25
--+10.85%
6/5
-15.57%
4/18
2009年
3月期
362
470
7/25
223
290
10/27
22,100
17,000
7/25
--+25.72%
7/25
-18.33%
10/27
2010年
3月期
323
420
7/24

420
7/23
238
310
3/4
33,800
26,000
9/1
--+9.27%
6/7
-12.74%
11/18
2011年
3月期
280
364
3/25

364
3/24
227
295
9/22
22,100
17,000
7/23
15億5792万12億6260万+13.43%
4/5
-6.39%
10/12
2012年
3月期
454
590
3/22
244
317
5/16
74,100
57,000
2/7
25億2520万13億5676万+22.93%
3/22
-13.22%
5/14
2013年
3月期
565
3/27
277
360
5/24

360
5/22

他2件
75,400
58,000
2/6
31億4366万15億4080万+20.62%
2/6
-19.71%
5/21
2014年
3月期
620
9/12
403
6/28
284,800
9/12
34億4968万22億4229万+26.18%
9/17
-11.77%
5/28
2015年
3月期
1,087
3/24
480
6/6

5/13
240,500
9/4
60億4806万26億7072万+25.95%
9/4
-8.06%
10/14
2016年
3月期
1,120
7/23
851
5/11
69,300
8/19
62億3168万47億3496万+8.65%
6/22
-9.82%
9/8
2017年
3月期
1,242
2/16
830
6/28
35,800
2/15
69億1048万46億1812万+12.49%
2/15
-9.31%
4/14
2018年
3月期
1,802
2/7
1,026
4/17
75,100
2/8
100億2632万57億866万+13.16%
1/12
-10.15%
3/12
2019年
3月期
1,499
4/4

4/3
987
12/25
24,500
5/11
83億4043万54億9166万+11.41%
2/1
-10.76%
5/11
2020年
3月期
1,450
2/12
1,002
3/13
63,600
8/6
80億6780万55億7512万+9.72%
12/17
-18.28%
3/13
2021年
3月期
1,550
3/22
1,005
7/31
46,500
2/10
86億2420万55億9182万+13.91%
2/10
-9.14%
7/31
2022年
3月期
1,520
5/12
1,223
1/26
29,200
5/13
84億5728万68億477万+5.17%
7/26
-9.42%
5/13
2023年
3月期
1,359
3/27
1,120
12/21
29,700
3/27
75億6147万62億3168万+8.95%
3/27
-5.06%
5/16
最新1,216
2024/3/28
2,40067億6582万-0.25%
1,219

年間値上がり率

2003/12/26 vs 2002/12/25
9%(1.09倍)
2004/12/30 vs 2003/12/26
27%(1.27倍)
2005/12/30 vs 2004/12/30
26%(1.26倍)
2006/12/29 vs 2005/12/30
-11%(0.89倍)
2007/12/28 vs 2006/12/29
-10%(0.9倍)
2008/12/25 vs 2007/12/28
3%(1.03倍)
2009/12/25 vs 2008/12/25
-17%(0.83倍)
2010/12/24 vs 2009/12/25
-11%(0.89倍)
2011/12/29 vs 2010/12/24
15%(1.15倍)
2012/12/28 vs 2011/12/29
22%(1.22倍)
2013/12/30 vs 2012/12/28
50%(1.5倍)
2014/12/30 vs 2013/12/30
34%(1.34倍)
2015/12/30 vs 2014/12/30
41%(1.41倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
45%(1.45倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
31%(1.31倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/30
6%(1.06倍)
2022/12/29 vs 2021/12/30
-15%(0.85倍)
2023/12/29 vs 2022/12/29
3%(1.03倍)
2024/03/28 vs 2023/12/29
4%(1.04倍)
過去安値
208円(2003/01/27)
483%(5.83倍)
1,216円(3/28)