6800 ヨコオ

6800
2024/03/27
時価
369億円
PER 予
25.78倍
2010年以降
3.61-39.9倍
(2010-2023年)
PBR
0.75倍
2010年以降
0.41-2.62倍
(2010-2023年)
配当 予
2.84%
ROE 予
2.91%
ROA 予
1.86%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,548
始値
1,518
高値
1,558
安値
1,512
終値 -0.9%
1,534
出来高 -0.92%
53,600

乖離率

株価(5日)
移動平均値
+0.33%
1,529
株価(25日)
移動平均値
-1.35%
1,555
出来高(5日)
移動平均値
-1.83%
54,600

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
03/281,5181,5581,5121,534-0.9%53,600365億8571万-1.35%25.540.74
03/271,5381,5531,5251,548+1.31%54,100369億1961万-0.58%25.780.75
03/261,5281,5401,5141,5280%36,500364億4261万-1.86%25.440.74
03/251,5101,5421,5091,528+1.53%86,100364億4261万-1.99%25.440.74
03/221,5201,5281,5051,505-0.99%42,700358億9406万-3.53%25.060.73
03/211,5401,5491,5201,520-0.65%76,100362億5181万-2.75%25.310.74
03/191,5251,5391,5111,530+0.07%50,300364億9031万-2.42%25.480.74
03/181,5041,5551,4921,529+3.24%98,700364億6646万-2.67%25.460.74
03/151,4871,4991,4701,481-0.8%62,000353億2166万-5.79%24.660.72
03/141,5301,5301,4901,493-2.99%85,100356億786万-4.9%24.860.72
03/131,5251,5641,5241,539+1.32%93,500367億496万-1.85%25.630.75
03/121,5461,5461,5001,519-3.31%142,700362億2796万-2.88%25.290.74
03/111,5771,5941,5491,571-0.57%115,600374億6815万+0.64%26.160.76
03/081,5211,5871,5111,580+1.94%147,800376億8280万+1.61%26.310.77
03/071,6021,6111,5381,550-2.94%101,600369億6731万+0.06%25.810.75
03/061,5901,6031,5771,597+0.44%76,000380億8825万+3.3%26.590.77
03/051,5851,6001,5571,590+0.95%65,400379億2130万+3.25%26.470.77
03/041,6081,6151,5741,575-1.87%57,300375億6355万+2.54%26.220.76
03/011,6041,6131,5831,605+1.97%73,900382億7905万+4.77%26.720.78
02/291,5841,5901,5571,574-0.76%71,600375億3970万+3.15%26.210.76
02/281,6101,6121,5851,586-2.16%65,800378億2590万+4.34%26.410.77
02/271,6161,6351,6081,621+1.06%84,600386億6065万+7.07%26.990.79
02/261,5851,6101,5771,604+0.56%87,100382億5520万+6.51%26.710.78
02/221,6001,6121,5741,595+1.85%64,900380億4055万+6.48%26.560.77
02/211,5971,6131,5611,566-0.95%68,100373億4890万+5.17%26.070.76
02/201,5341,5951,5341,581+1.61%73,000377億665万+6.61%26.320.77
02/191,5751,5941,5521,556-1.64%49,800371億1041万+5.28%25.910.75
02/161,5751,5991,5581,582+1.35%72,200377億3050万+7.33%26.340.77
02/151,5681,5951,5351,561-0.19%122,900372億2965万+6.26%25.990.76
02/141,6401,6401,5531,564-4.81%140,300373億120万+6.83%26.040.76
02/131,6241,6601,5971,643+2.56%223,200391億8534万+12.61%27.360.8
02/091,5761,6501,5641,602+2.36%396,800382億750万+10.56%26.670.78
02/081,5151,5721,4731,565+9.59%478,100373億2505万+8.53%26.060.76
02/071,4301,4431,4151,428-0.63%90,700340億5762万-0.63%23.780.69
02/061,4501,4541,4301,437-1.03%61,200342億7227万0%23.930.7
02/051,4471,4661,4441,452+1.04%74,800346億3002万+1.04%24.180.7
02/021,4201,4471,4141,437+1.63%81,000342億7227万+0.14%23.930.7
02/011,4211,4241,4091,414-2.28%104,100337億2372万-1.33%23.540.69
01/311,4501,4511,4291,447-1.09%79,700345億1077万+1.05%24.090.7
01/301,4741,4801,4531,463+0.21%82,100348億9237万+2.31%24.360.71
01/291,4761,4981,4601,460-0.95%61,100348億2082万+2.24%24.310.71
01/261,4731,5001,4641,474-0.67%120,600351億5472万+3.29%24.540.71
01/251,4471,4881,4411,484+2.34%104,100353億9321万+4.07%24.710.72
01/241,4281,4571,4241,450+1.4%73,100345億8232万+1.9%24.140.7
01/231,4501,4541,4261,430-0.76%37,400341億532万+0.56%23.810.69
01/221,4371,4481,4261,441+1.34%52,400343億6767万+1.34%23.990.7
01/191,3901,4331,3851,422+2.67%85,300339億1452万-0.07%23.680.69
01/181,3921,4091,3851,385-0.36%63,100330億3208万-2.81%23.060.67
01/171,4361,4371,3901,390-1.77%96,500331億5133万-2.66%23.140.67
01/161,4411,4551,4151,415-1.8%59,700337億4757万-1.32%23.560.69
01/151,4511,4581,4411,441-0.83%65,000343億6767万+0.07%23.990.7
01/121,4721,4721,4471,453-0.41%88,700346億5387万+0.69%24.190.7
01/111,4581,4651,4401,459+1.39%79,500347億9697万+0.83%24.290.71
01/101,4551,4601,4341,439-0.35%48,400343億1997万-0.76%23.960.7
01/091,4231,4531,4201,444+2.85%95,400344億3922万-0.76%24.040.7
01/051,4271,4381,3981,404-1.2%118,900334億8522万-3.9%23.380.68
01/041,4201,4261,3981,421-0.28%83,200338億9067万-3.4%23.660.69
2023
12/291,4401,4401,4101,425-0.77%54,900339億8607万-3.65%23.730.69
12/281,4251,4381,4141,436+0.07%48,500342億4842万-3.36%23.910.7
12/271,4151,4381,4151,435+2.5%78,800342億2457万-3.69%23.890.7
12/261,4001,4081,3931,400-0.21%84,800333億8982万-6.29%23.310.68
12/251,3981,4131,3911,403+1.23%63,500334億6137万-6.34%23.360.68
12/221,3891,4081,3841,386-0.36%70,000330億5593万-7.6%23.080.67
12/211,4041,4171,3891,391-2.32%63,600331億7518万-7.33%23.160.67
12/201,4341,4501,4241,424-0.14%70,000339億6222万-5.19%23.710.69
12/191,4351,4351,4081,426-0.63%113,100340億992万-5.12%23.740.69
12/181,4121,4421,4061,435+0.63%111,700342億2457万-4.46%23.890.7
12/151,4341,4401,4191,426+0.92%120,700340億992万-4.87%23.740.69
12/141,4281,4521,4041,413-2.08%140,100336億9987万-5.42%23.530.69
12/131,4501,4641,4371,443-0.89%130,800344億1537万-3.15%24.030.7
12/121,4661,4841,4461,456-0.68%229,500347億2542万-1.95%24.240.71
12/111,4711,4851,4521,466-0.68%166,000349億6392万-0.88%24.410.71
12/081,4951,4991,4741,476-3.09%237,800352億241万+0.34%24.580.72
12/071,5701,5751,5231,523-3.12%142,200363億2336万+4.1%25.360.74
12/061,5401,5831,5351,572+3.63%127,900374億9200万+8.26%26.170.76
12/051,5531,5651,5171,517-2.32%169,900361億8026万+5.49%25.260.74
12/041,5151,5631,5131,553+0.65%178,700370億3886万+8.68%25.860.75
12/011,5741,5741,5351,543-1.47%161,600368億36万+8.89%25.690.75
11/301,5741,5931,5501,566-1.69%626,300373億4890万+11.22%26.070.76
11/291,6211,6401,5901,593-2.87%182,500379億9285万+13.87%26.520.77
11/281,6101,6401,6101,640+1.42%255,300391億1379万+18.16%27.310.8
11/271,6121,6371,6041,617+0.56%188,600385億6525万+17.51%26.920.78
11/241,5771,6221,5771,608+4.28%272,100383億5060万+17.72%26.770.78
11/221,5051,5491,5011,542+1.11%182,000367億7651万+13.55%25.680.75
11/211,5071,5251,4901,525+1.33%171,900363億7106万+12.8%25.390.74
11/201,4681,5321,4661,505+3.01%249,200358億9406万+11.73%25.060.73
11/171,4151,4611,4021,461+3.25%192,300348億4467万+8.79%24.330.71
11/161,4021,4271,3741,415+0.07%283,700337億4757万+5.36%23.560.69
11/151,4251,4251,3961,414-1.12%288,300337億2372万+5.21%23.540.69
11/141,3971,4401,3821,430+1.35%263,400341億532万+6.24%23.810.69
11/131,3811,4321,3801,411+4.29%335,200336億5217万+4.75%23.490.68
11/101,3181,3531,3091,353+2.66%204,600322億6888万+0.37%22.530.66
11/091,3221,3361,3091,318+0.53%178,000314億3413万-2.51%21.950.64
11/081,3251,3351,3111,311+0.69%252,100312億6719万-3.53%21.830.64
11/071,3341,3361,3021,302-1.51%139,700310億5254万-4.96%21.680.63
11/061,3061,3301,3001,322+4.09%226,300315億2953万-4.2%22.010.64
11/021,2651,2811,2571,270+0.4%196,800302億8934万-8.76%21.150.62
11/011,2691,2821,2551,265+2.1%120,900301億7009万-10.09%21.060.61
10/311,2331,2401,2061,239-0.16%263,900295億4999万-12.87%20.630.6
10/301,2551,2581,2341,241-3.57%352,700295億9769万-13.64%20.660.6

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
1,263
4/2
587
1/17
562,000
11/13
--+10.77%
12/14
-27.14%
11/13
2009年
3月期
746
4/2
365
10/28
109,100
10/10
--+11.54%
11/10
-35.82%
10/10
2010年
3月期
630
3/31
405
5/18
161,800
9/24
131億3542万-+20.1%
4/2
-10.74%
11/27
2011年
3月期
698
2/17

4/5
405
11/2
128,500
4/2
145億5321万84億4420万+18.79%
12/14
-24.19%
3/15
2012年
3月期
635
4/1
351
1/10
89,200
3/15
132億3967万73億1830万+19.72%
2/23
-12.73%
11/25
2013年
3月期
542
4/2
345
11/14
105,600
3/8
113億63万71億9320万+18.17%
4/8
-11.46%
6/4
2014年
3月期
609
5/14
441
6/7
145,000
11/14
126億9757万91億9479万+11.91%
9/25
-11.4%
6/7
2015年
3月期
716
12/8
501
5/22
1,406,500
9/22
149億2851万104億4578万+16.41%
9/24
-8.43%
10/17
2016年
3月期
822
4/13
457
2/12
669,600
1/29
171億3859万95億2839万+18.03%
1/29
-20.83%
8/25
2017年
3月期
1,660
3/15
429
6/24
656,500
2/8
346億1079万89億4459万+22.48%
2/13
-15.23%
4/12
2018年
3月期
2,334
2/23
1,167
4/13
1,641,500
1/19
486億6361万243億3180万+34.05%
1/22
-10.46%
11/15
2019年
3月期
2,380
5/1
1,137
10/30
1,188,300
8/10
496億2270万237億631万+20.13%
11/29
-22.07%
8/13
2020年
3月期
3,425
1/15
1,621
5/13
832,200
8/8
714億1083万337億9765万+21.15%
8/9
-26.1%
3/13
2021年
3月期
3,530
2/3
1,912
4/3
456,100
8/4
759億6516万398億6496万+19.14%
12/21
-11.49%
11/19
2022年
3月期
3,000
1/4
2,179
5/18
506,000
8/3
715億4963万492億155万+11.65%
11/18
-17.37%
5/17
2023年
3月期
2,609
5/2
1,867
3/16
705,500
11/10
622億2433万445億2772万+20.53%
11/15
-13.06%
6/20
最新1,534
2024/3/28
53,600365億8571万-1.35%
1,555

年間値上がり率

1984/12/28 vs 1983/12/28
194%(2.94倍)
1985/12/28 vs 1984/12/28
-36%(0.64倍)
1986/12/27 vs 1985/12/28
-30%(0.7倍)
1987/12/28 vs 1986/12/27
666%(7.66倍)
1988/12/27 vs 1987/12/28
-37%(0.63倍)
1989/12/29 vs 1988/12/27
-10%(0.9倍)
1990/12/28 vs 1989/12/29
1%(1.01倍)
1991/12/30 vs 1990/12/28
-46%(0.54倍)
1992/12/30 vs 1991/12/30
-48%(0.52倍)
1993/12/30 vs 1992/12/30
22%(1.22倍)
1994/12/30 vs 1993/12/30
62%(1.62倍)
1995/12/29 vs 1994/12/30
-6%(0.94倍)
1996/12/30 vs 1995/12/29
-17%(0.83倍)
1997/12/30 vs 1996/12/30
-45%(0.55倍)
1998/12/30 vs 1997/12/30
38%(1.38倍)
1999/12/30 vs 1998/12/30
309%(4.09倍)
2000/12/29 vs 1999/12/30
-28%(0.72倍)
2001/12/28 vs 2000/12/29
-65%(0.35倍)
2002/12/30 vs 2001/12/28
0%(1倍)
2003/12/30 vs 2002/12/30
143%(2.43倍)
2004/12/30 vs 2003/12/30
-20%(0.8倍)
2005/12/30 vs 2004/12/30
21%(1.21倍)
2006/12/29 vs 2005/12/30
-8%(0.92倍)
2007/12/28 vs 2006/12/29
-45%(0.55倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/30
14%(1.14倍)
2010/12/30 vs 2009/12/30
15%(1.15倍)
2011/12/30 vs 2010/12/30
-38%(0.62倍)
2012/12/28 vs 2011/12/30
12%(1.12倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
27%(1.27倍)
2015/12/30 vs 2014/12/30
-13%(0.87倍)
2016/12/30 vs 2015/12/30
63%(1.63倍)
2017/12/29 vs 2016/12/30
66%(1.66倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
131%(2.31倍)
2020/12/30 vs 2019/12/30
-4%(0.96倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/30 vs 2021/12/30
-27%(0.73倍)
2023/12/29 vs 2022/12/30
-34%(0.66倍)
2024/03/28 vs 2023/12/29
8%(1.08倍)
過去安値
142円(1983/02/01)
983%(10.83倍)
1,534円(3/28)