6806 ヒロセ電機

6806
2024/05/16
時価
6537億円
PER 予
21.79倍
2010年以降
15.69-38.33倍
(2010-2024年)
PBR
1.68倍
2010年以降
1.06-2.44倍
(2010-2024年)
配当 予
2.72%
ROE 予
7.69%
ROA 予
6.94%
資料
Link
CSV,JSON

株価チャート

株価

5/16

前日 (5/15)
17,925
始値
18,035
高値
18,250
安値
17,955
終値 +0.61%
18,035
出来高 -49.23%
184,100

乖離率

株価(5日)
移動平均値
-1.03%
18,222
株価(25日)
移動平均値
+7.13%
16,835
出来高(5日)
移動平均値
-26.2%
249,460

2023/12/15~2024/05/16

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
05/1618,03518,25017,95518,035+0.61%184,1006537億7664万+7.13%21.791.68
05/1517,86018,06017,56517,925-0.36%362,6006497億8910万+7.16%21.661.67
05/1418,30018,38017,81017,990-2.1%256,7006521億4537万+8.24%21.741.67
05/1318,78518,78518,30518,375-2.18%206,3006661億179万+11.27%22.21.71
05/1018,73519,10018,64518,785-0.63%237,6006809億6447万+14.7%22.71.75
05/0919,60519,69018,78018,905+1.61%410,9006853億1453万+16.41%22.841.76
05/0818,33018,68517,59018,605+8.61%589,6006744億3939万+15.52%22.481.73
05/0716,62017,20016,62017,130+2.64%279,2006209億7000万+7.2%20.71.59
05/0216,62016,80016,59516,690-0.71%104,3006050億1981万+4.87%20.171.55
05/0116,69516,89016,69016,810+0.21%128,3006093億6986万+5.92%20.311.56
04/3016,67516,85016,58016,775+0.45%224,7006081億109万+6.04%20.271.56
04/2616,74516,86016,66016,700+0.24%175,2006053億8231万+5.9%20.181.55
04/2516,81516,95016,64516,660-1.48%176,2006039億3229万+5.94%20.131.55
04/2416,50016,91016,34016,910+4.35%235,1006129億9490万+7.83%20.431.57
04/2316,35016,45016,09016,205-0.4%175,2005874億3834万+3.77%19.581.51
04/2216,01516,33516,01516,270+2.97%258,3005897億9462万+4.42%19.661.51
04/1915,91515,96515,67015,800-0.72%228,2005727億5692万+1.73%19.091.47
04/1816,03516,25515,88015,915-0.34%223,7005769億2572万+2.7%19.231.48
04/1715,99516,05515,74515,970+1.11%241,7005789億1949万+3.35%19.31.48
04/1615,64015,89515,54515,795-0.32%189,0005725億7566万+2.51%19.081.47
04/1515,74015,91015,65015,845-0.13%128,3005743億8819万+3.08%19.141.47
04/1215,82015,97515,74515,865+1.31%185,8005751億1319万+3.38%19.171.47
04/1115,50015,84515,46015,660-0.92%185,8005676億8185万+2.18%18.921.45
04/1015,47515,89515,47015,805+2.26%136,8005729億3817万+3.17%19.11.47
04/0915,35015,49015,32015,455+0.68%98,2005602億5051万+0.96%18.671.44
04/0815,25015,37515,24015,350+0.66%96,1005564億4422万+0.17%18.551.43
04/0515,23015,30515,10015,250-0.42%82,4005528億1917万-0.62%18.431.42
04/0415,20015,44015,09015,315+2.24%189,6005551億7545万-0.36%18.51.42
04/0315,10515,16514,94514,980-2.38%246,6005430億3156万-2.7%18.11.39
04/0215,42015,42515,23015,345-1.1%176,0005562億6297万-0.61%18.541.43
04/0115,46515,63015,40015,515+0.19%164,9005624億2554万+0.31%18.751.44
03/2915,58515,60515,34015,485-0.1%108,8005613億3803万-0.01%19.91.45
03/2815,35515,56015,27015,500-0.48%173,8005618億8178万-0.05%19.921.45
03/2715,62515,71515,50515,575+0.19%142,6005646億57万+0.28%20.021.46
03/2615,41515,62515,30015,545+0.23%197,6005635億1305万-0.04%19.981.45
03/2515,66515,67015,49515,510-0.77%149,1005622億4429万-0.44%19.931.45
03/2215,55515,77515,53515,630+0.51%158,9005665億9434万+0.18%20.091.46
03/2115,32515,63015,27015,550+1.83%242,6005636億9431万-0.43%19.991.45
03/1915,22515,32515,10515,270-0.49%146,6005535億4418万-2.51%19.631.43
03/1815,15515,34515,09015,345+2.2%128,2005562億6297万-2.41%19.721.43
03/1514,96015,04014,85015,015+0.7%267,1005443億32万-4.79%19.31.4
03/1414,99014,99014,65514,910+0.54%184,5005404億9403万-5.75%19.161.39
03/1314,92015,00514,69514,830-0.37%188,7005375億9399万-6.65%19.061.39
03/1214,83014,89514,60014,885+0.13%201,8005395億8776万-6.79%19.131.39
03/1114,99015,12014,67514,865-2.2%140,4005388億6276万-7.45%19.11.39
03/0815,00015,27514,96015,200-1.11%177,8005510億665万-5.94%19.541.42
03/0715,69515,81015,32015,370-0.9%184,2005571億6923万-5.37%19.751.44
03/0615,15015,56515,13515,510+0.06%235,9005622億4429万-5%19.931.45
03/0515,80015,80015,50015,500-2.15%137,0005618億8178万-5.48%19.921.45
03/0415,87515,98015,73515,840-0.22%130,0005742億693万-3.88%20.361.48
03/0116,05016,14015,87015,875-0.25%116,9005754億7570万-4.08%20.41.48
02/2915,94516,02515,69015,915+0.09%392,1005769億2572万-4.24%20.451.49
02/2816,06016,16515,88015,900-1.21%150,3005763億8196万-4.84%20.431.49
02/2716,00016,14015,84516,095+0.31%167,1005834億5079万-4.21%20.691.5
02/2616,17516,32516,04516,045+0.22%219,1005816億3827万-4.99%20.621.5
02/2216,19016,24515,86516,010+0.09%200,2005803億6951万-5.62%20.581.5
02/2116,07516,10515,78515,995-0.59%196,4005798億2575万-6.12%20.561.49
02/2016,25016,36016,01516,090+0.09%162,1005832億6954万-6.06%20.681.5
02/1916,23516,34016,02016,075-0.83%113,1005827億2579万-6.61%20.661.5
02/1616,24016,42516,13516,210+0.56%199,3005876億1959万-6.25%20.831.51
02/1516,40516,40515,71016,120+0.72%213,2005843億5706万-7.09%20.721.51
02/1416,76016,76015,99016,005-4.1%315,4005801億8826万-8.03%20.571.5
02/1316,88516,93516,62516,690-0.68%207,1006050億1981万-4.21%21.451.56
02/0916,42516,88516,42516,805+1.88%182,4006091億8861万-3.4%21.61.57
02/0816,29016,54516,25016,495+1.57%177,9005979億5097万-5.02%21.21.54
02/0716,66516,66516,16516,240-2.05%216,3005887億711万-6.37%20.871.52
02/0616,78016,82516,43016,580-2.04%268,5006010億3226万-4.38%21.311.55
02/0517,00017,19516,83516,925-1.63%211,3006135億3866万-2.32%21.751.58
02/0217,38017,65017,14017,205-0.58%329,3006236億8878万-0.51%22.111.61
02/0117,02517,34516,98017,305+0.26%185,1006273億1382万+0.35%22.241.62
01/3117,20017,30517,15017,260-1.17%234,3006256億8255万+0.37%22.181.61
01/3017,50017,56017,45017,465+0.81%138,6006331億1389万+1.84%22.451.63
01/2917,57017,62017,28017,325-1%174,1006280億3883万+1.31%22.271.62
01/2617,55017,68517,43517,500-0.82%164,5006343億8266万+2.56%22.491.64
01/2517,61017,75517,54017,645+0.23%184,1006396億3897万+3.73%22.681.65
01/2417,94017,95517,57517,605-2.92%213,3006381億8896万+3.83%22.631.65
01/2318,25018,31518,06518,135-0.66%146,6006574億169万+7.39%23.311.69
01/2218,16518,34018,15018,255+0.33%168,9006617億5174万+8.65%23.461.71
01/1918,10018,26518,01518,195+1.48%162,4006595億7671万+8.8%23.381.7
01/1817,94018,12017,86017,930+0.39%228,3006499億7035万+7.67%23.041.68
01/1718,25018,35017,86017,860-2.35%222,4006474億3282万+7.66%22.951.67
01/1618,18018,33518,05018,290+0.61%217,0006630億2051万+10.68%23.511.71
01/1518,06018,25517,87018,180+0.66%188,8006590億3296万+10.56%23.371.7
01/1218,01518,25017,89518,060+2.06%351,8006546億8291万+10.38%23.211.69
01/1117,57517,71517,33517,695+1.75%283,6006414億5150万+8.61%22.741.65
01/1016,53517,39016,48017,390+5.17%274,9006303億9511万+7.09%22.351.63
01/0916,37016,68016,37016,535+3.12%194,7005994億99万+2.04%21.251.55
01/0516,13016,15016,00516,035-0.09%135,7005812億7577万-1%20.611.5
01/0415,95016,08015,66016,050+0.53%184,9005818億1952万-0.97%20.631.5
2023
12/2916,13016,15015,85515,965-0.78%131,5005787億3824万-1.56%20.761.54
12/2816,13516,18016,06016,090-1.17%100,5005832億6954万-0.87%20.921.55
12/2716,20016,33016,18016,280+1.18%86,5005901億5713万+0.19%21.171.57
12/2615,98016,10515,93516,090+0.69%80,3005832億6954万-1.06%20.921.55
12/2516,29016,29015,93515,980-0.78%58,7005792億8199万-1.75%20.781.54
12/2216,07516,18016,06016,105+0.19%137,8005838億1330万-1.06%20.941.55
12/2116,12516,17515,99016,075-1.14%123,1005827億2579万-1.28%20.91.55
12/2016,38516,45516,24516,260-0.61%154,7005894億3212万-0.27%21.141.57
12/1916,28516,36516,21016,360+0.89%100,7005930億5716万+0.34%21.271.58
12/1816,44016,44016,16016,215-0.22%141,4005878億85万-0.53%21.091.56
12/1515,92516,33515,92516,250+2.3%297,7005890億6961万-0.36%21.131.57

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
15,220
16,780
8/10
8,218
9,060
2/7
721,256
654,200
8/9
--+11.91%
2/26
-19.29%
1/22
2009年
3月期
11,927
13,150
5/7
5,397
5,950
10/28
856,973
777,300
12/2
--+16.88%
3/26
-28.55%
10/24
2010年
3月期
10,902
12,020
8/10
7,937
8,750
11/27
317,630
288,100
9/24
--+15.06%
8/10
-12.69%
10/5
2011年
3月期
10,177
11,220
4/5
6,549
7,220
3/15
632,394
573,600
2/8
4490億3265万2889億4971万+7.48%
12/20
-12.81%
3/15
2012年
3月期
8,209
9,050
4/4
5,905
6,510
8/18
437,362
396,700
8/19
3621億8765万2605億3498万+9.74%
2/2
-11.97%
8/9
2013年
3月期
11,583
12,770
3/29
6,141
6,770
6/4
253,355
229,800
7/26
5110億6479万2709億4038万+13.7%
4/9
-10.1%
6/4
2014年
3月期
14,757
16,270
12/17
10,857
11,970
4/3
348,390
316,000
3/27
6511億3736万4790億4820万+10.3%
9/27
-7.99%
6/13
2015年
3月期
16,227
17,890
3/16
10,776
11,880
10/16
371,653
337,100
11/4
7159億7096万4754億4634万+14.92%
11/14
-8.88%
12/17
2016年
3月期
18,086
18,990
6/3
10,867
11,410
2/12
527,520
502,400
7/31
7599億9377万4566億3659万+11.8%
4/25
-12.54%
8/25
2017年
3月期
15,771
16,560
3/10
11,295
11,860
7/8
251,790
239,800
6/17
6627億4338万4746億4592万+9.12%
3/10
-7.88%
6/24
2018年
3月期
16,810
17,650
1/18

17,650
11/9
13,714
14,400
4/17
403,830
384,600
7/31
7063億6599万5762億9859万+6.51%
6/22
-9.88%
2/14
2019年
3月期
15,850
5/8
9,930
12/26
409,000
11/5
6343億2866万3824億3559万+9.87%
11/12
-12.09%
10/15
2020年
3月期
14,450
1/20
8,910
3/17
285,000
10/30
5546億1729万3419億8201万+13.35%
9/13
-23.28%
3/16
2021年
3月期
18,050
3/23
10,360
4/21
460,800
11/27
6890億7575万3976億3565万+13.43%
9/28
-11.51%
5/7
2022年
3月期
20,280
9/17
14,500
5/13
1,187,900
5/27
7742億810万5535億5115万+9.74%
9/14
-13.97%
5/12
2023年
3月期
20,890
9/13
15,720
4/27
436,400
11/4
7776億7388万6001億2580万+7.55%
6/1
-9.72%
11/4
2024年
3月期
19,830
6/15

6/14
14,600
3/12
466,300
5/9
7188億4618万5292億5639万+10.68%
1/16
-8.03%
2/14
最新18,035
2024/5/16
184,1006537億7664万+7.13%
16,835

年間値上がり率

1984/12/28 vs 1983/12/28
4%(1.04倍)
1985/12/28 vs 1984/12/28
1%(1.01倍)
1986/12/27 vs 1985/12/28
5%(1.05倍)
1987/12/28 vs 1986/12/27
44%(1.44倍)
1988/12/28 vs 1987/12/28
-14%(0.86倍)
1989/12/29 vs 1988/12/28
33%(1.33倍)
1990/12/28 vs 1989/12/29
-1%(0.99倍)
1991/12/30 vs 1990/12/28
-34%(0.66倍)
1992/12/30 vs 1991/12/30
13%(1.13倍)
1993/12/30 vs 1992/12/30
61%(1.61倍)
1994/12/30 vs 1993/12/30
1%(1.01倍)
1995/12/29 vs 1994/12/30
2%(1.02倍)
1996/12/30 vs 1995/12/29
13%(1.13倍)
1997/12/30 vs 1996/12/30
-1%(0.99倍)
1998/12/30 vs 1997/12/30
19%(1.19倍)
1999/12/30 vs 1998/12/30
190%(2.9倍)
2000/12/29 vs 1999/12/30
-52%(0.48倍)
2001/12/28 vs 2000/12/29
-19%(0.81倍)
2002/12/30 vs 2001/12/28
1%(1.01倍)
2003/12/30 vs 2002/12/30
36%(1.36倍)
2004/12/30 vs 2003/12/30
-3%(0.97倍)
2005/12/30 vs 2004/12/30
31%(1.31倍)
2006/12/29 vs 2005/12/30
-14%(0.86倍)
2007/12/28 vs 2006/12/29
-4%(0.96倍)
2008/12/30 vs 2007/12/28
-30%(0.7倍)
2009/12/30 vs 2008/12/30
8%(1.08倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/30 vs 2010/12/30
-26%(0.74倍)
2012/12/28 vs 2011/12/30
52%(1.52倍)
2013/12/30 vs 2012/12/28
46%(1.46倍)
2014/12/30 vs 2013/12/30
-6%(0.94倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
14%(1.14倍)
2018/12/28 vs 2017/12/29
-31%(0.69倍)
2019/12/30 vs 2018/12/28
30%(1.3倍)
2020/12/30 vs 2019/12/30
12%(1.12倍)
2021/12/30 vs 2020/12/30
24%(1.24倍)
2022/12/30 vs 2021/12/30
-14%(0.86倍)
2023/12/29 vs 2022/12/30
-4%(0.96倍)
2024/05/16 vs 2023/12/29
13%(1.13倍)
過去安値
846円(1983/02/15)
2031%(21.31倍)
18,035円(5/16)