6862 ミナト HD

6862
2024/03/28
時価
89億円
PER 予
5.71倍
2010年以降
赤字-529.22倍
(2010-2023年)
PBR
1.46倍
2010年以降
0.45-3.58倍
(2010-2023年)
配当 予
1.24%
ROE 予
25.63%
ROA 予
9.22%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,145
始値
1,145
高値
1,160
安値
1,133
終値 -1.05%
1,133
出来高 -64.44%
41,000

乖離率

株価(5日)
移動平均値
-0.79%
1,142
株価(25日)
移動平均値
-5.9%
1,204
出来高(5日)
移動平均値
-40.41%
68,800

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
03/281,1451,1601,1331,133-1.05%41,00089億3406万-5.9%5.711.46
03/271,1681,2001,1431,145-1.21%115,30090億2868万-5.53%5.771.48
03/261,1551,1851,1361,159+1.67%86,60091億3907万-4.69%5.841.5
03/251,1411,1581,1401,140+0.44%51,30089億8925万-6.56%5.741.47
03/221,1281,1401,1131,135+1.43%49,80089億4983万-7.42%5.721.47
03/211,1301,1551,1191,119+0.72%109,90088億2075万-9.1%5.641.44
03/191,1281,1401,1081,111-2.2%113,10087億5769万-10.33%5.61.43
03/181,1241,1421,1241,136+1.16%57,10089億5476万-9.05%5.721.47
03/151,1381,1491,1221,123-1.32%70,20088億5228万-10.73%5.661.45
03/141,1361,1661,1241,138-0.61%86,50089億7052万-10.25%5.731.47
03/131,2041,2041,1401,145-3.13%82,70090億2570万-10.48%5.771.48
03/121,1201,1821,1161,182+4.6%87,80093億1736万-8.44%5.951.53
03/111,1461,1611,1231,130-3.91%170,60089億746万-13.21%5.691.46
03/081,1881,2041,1651,176-1.59%172,60092億7007万-10.57%5.921.52
03/071,2581,2601,1901,195-4.93%380,70094億1984万-10.02%6.021.54
03/061,2451,2681,2311,257-0.4%103,30099億857万-6.12%6.331.62
03/051,2701,2801,2421,262-1.1%170,40099億4798万-6.17%6.361.63
03/041,3201,3201,2731,276-2.45%162,800100億5834万-5.48%6.431.65
03/011,3651,3741,3021,308-2.53%213,000103億1058万-3.47%6.591.69
02/291,3401,3621,3121,342-2.04%240,700105億7860万-1.18%6.761.73
02/281,3581,4151,3201,370+7.03%770,000107億9931万+0.74%6.91.77
02/271,2601,3071,2561,280+1.75%158,200100億8987万-6.02%6.451.65
02/261,2961,3231,2561,258-2.25%197,20099億1645万-7.64%6.341.62
02/221,3301,3681,2731,287-1%246,500101億4505万-5.51%6.481.66
02/211,3411,3421,2821,300-1.74%158,900102億4752万-4.48%6.551.68
02/201,2651,3381,2551,323+5.25%272,300104億2883万-2.72%6.661.71
02/191,2511,2681,2311,257+0.48%180,00099億857万-7.57%6.331.62
02/161,2841,2891,2481,251-2.27%265,40098億6127万-7.95%6.31.61
02/151,2831,3081,2581,280+1.51%190,600100億8987万-5.81%6.451.65
02/141,2851,3141,2411,261-4.83%313,80099億4010万-7.14%6.351.63
02/131,2781,3451,2511,325-3.14%512,600104億4459万-2.43%6.671.71
02/091,3681,4181,3511,368+0.37%345,900107億8355万+0.81%6.891.77
02/081,3841,3901,3271,363-0.87%192,800107億4413万+0.52%6.861.76
02/071,3831,3971,3591,375-1.57%159,200108億3873万+1.33%6.921.78
02/061,4451,4501,3901,397-3.46%195,800110億1215万+2.95%7.041.8
02/051,4701,5031,4361,447-0.41%216,000114億628万+6.71%7.291.87
02/021,4871,5241,4501,453-1.02%304,400114億5358万+7.39%7.321.88
02/011,4681,4861,4331,468-1.21%176,700115億7182万+8.9%7.391.9
01/311,4601,4901,4321,486+0.07%234,500117億1371万+11.06%7.481.92
01/301,4091,4891,4061,485+5.32%370,400117億583万+11.49%7.481.92
01/291,3911,4471,3771,410+2.55%256,000111億1462万+6.25%7.11.82
01/261,3851,4261,3621,375-2.83%203,100108億3873万+3.62%6.921.78
01/251,3651,4351,3411,415+2.98%234,100111億5404万+6.63%7.131.83
01/241,3891,4051,3541,374-1.86%183,600108億3084万+3.93%6.921.77
01/231,4331,4611,3721,400-0.21%491,300110億3579万+6.14%7.051.81
01/221,3231,4111,2961,403+7.92%393,700110億4555万+6.37%7.071.81
01/191,2801,3231,2611,300+3.59%286,300102億3465万-1.37%6.551.68
01/181,2431,2641,2311,255+0.4%145,50098億8038万-5.21%6.321.62
01/171,2991,3111,2501,250-2.8%181,70098億4101万-5.87%6.31.61
01/161,3001,3081,2681,286-1.83%220,900101億2443万-3.74%6.481.66
01/151,2511,3101,2471,310+6.16%333,100103億1338万-2.6%6.61.69
01/121,2551,2621,2121,234-0.96%215,50097億1505万-8.32%6.211.59
01/111,2541,2641,2271,246-0.48%267,10098億952万-7.77%6.271.61
01/101,2651,2791,2431,252-1.03%235,00098億5676万-7.4%6.311.62
01/091,3161,3391,2401,265-2.54%490,80099億5910万-6.43%6.371.63
01/051,3251,3341,2861,298-4.21%266,700102億1891万-3.92%6.541.68
01/041,2541,3591,2511,355-1.38%250,100106億6766万+0.3%6.821.75
2023
12/291,3611,3961,3511,374-0.65%206,800108億1724万+1.63%6.921.79
12/281,3691,4001,3481,383+0.58%237,400108億8810万+2.22%6.961.8
12/271,4151,4721,3611,375-0.72%793,700108億2511万+2%6.921.79
12/261,3051,3951,2931,385+6.13%526,900109億384万+3.36%6.971.81
12/251,2221,3171,2081,305+5.58%465,700102億7402万-2.03%6.571.7
12/221,3501,3581,2361,236-7.14%546,90097億3079万-6.58%6.221.61
12/211,3401,3481,3071,331-2.35%248,200104億7139万+1.53%6.71.74
12/201,4101,4161,3451,363-3.33%416,400107億2314万+5.17%6.861.78
12/191,3491,4371,3261,410+2.99%499,000110億9291万+10.16%7.11.84
12/181,2851,4031,2761,369+5.96%534,500107億7035万+8.56%6.891.79
12/151,3091,3541,2821,292-1.22%334,500101億6456万+4.45%6.511.68
12/141,3991,4281,3011,308-5.22%438,100102億9044万+7.48%6.591.71
12/131,3801,4411,3631,380-0.72%434,800108億5689万+15.38%6.951.8
12/121,5141,5141,3881,390-4.53%560,300109億3556万+18.5%71.81
12/111,4491,4911,4111,456+7.14%794,700114億5480万+26.72%7.331.9
12/081,3991,4161,3201,359-5.95%778,500106億9167万+21.02%6.841.77
12/071,4981,5651,4181,445-4.49%1,109,300113億6826万+31.36%7.281.88
12/061,3851,5341,3451,513+13.25%1,415,100119億324万+41.01%7.621.97
12/051,3651,3781,3061,336-1.33%424,300105億1073万+27.85%6.731.74
12/041,2431,3541,2421,354+7.97%576,800106億5234万+32.23%6.821.77
12/011,2541,2701,2231,2540%283,60098億6561万+25.15%6.321.64
11/301,2211,3011,1771,254+0.4%814,00098億6561万+27.31%6.321.64
11/291,2301,2881,2101,249-3.18%796,00098億2627万+28.9%6.291.63
11/281,3671,4191,2901,290-6.52%935,300101億4883万+35.65%6.51.68
11/271,3501,3941,2931,380-2.13%1,469,300108億5689万+48.23%6.951.8
11/241,3751,4711,3311,410+13.34%3,284,700110億9291万+55.46%7.11.84
11/221,1671,2821,1651,244+3.93%718,00097億8693万+41.04%6.261.62
11/211,1931,2221,1661,197+1.79%687,20094億1358万+38.7%6.031.56
11/201,1671,2271,1421,176+8.89%2,046,20092億4843万+39.01%5.921.53
11/179451,0809351,080+16.13%1,008,30084億9345万+29.96%5.441.41
11/16970976928930-2.52%287,40073億1381万+13.14%4.681.21
11/151,0231,023941954-2.55%524,00075億255万+16.77%4.81.24
11/149711,053942979+6.18%1,995,30076億9916万+20.72%4.931.28
11/13922922922922+19.43%70,30072億5089万+15.25%4.641.2
11/10776780756772-1.4%137,30060億7125万-2.65%3.891.01
11/09791791766783-1.26%129,10061億5775万-1.01%3.941.02
11/08807821787793-0.5%97,70062億3640万+0.51%3.991.03
11/07801811792797-0.99%70,10062億6785万+1.14%4.011.04
11/06837837804805-0.25%110,40063億3077万+2.42%4.051.05
11/02815821803807+3.33%89,40063億4650万+3.07%4.061.05
11/01801804780781+1.3%88,70061億4202万+0.26%3.931.02
10/31791794753771-3.14%202,70060億6338万-0.77%3.881.01
10/30809822790796-2.93%152,60062億5999万+2.71%4.011.04

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
850
170
7/2
250
50
1/22

50
1/17
344,800
1,724,000
7/2
--+59.67%
4/16
-35.03%
1/15
2009年
3月期
680
136
4/17
105
21
2/24
1,135,400
5,677,000
5/12
--+35.71%
4/13
-28.57%
10/8
2010年
3月期
550
110
9/18
140
28
4/1
320,400
1,602,000
9/18
--+49.85%
6/2
-18.65%
11/30
2011年
3月期
530
106
1/7
155
31
3/15
577,400
2,887,000
3/7
17億5569万5億1345万+58.46%
1/6
-45.8%
3/15
2012年
3月期
445
89
2/9
210
42
11/28
1,022,800
5,114,000
2/9
14億7412万6億9565万+28.35%
2/8
-14.63%
8/9
2013年
3月期
340
68
2/18

68
1/16

他3件
220
44
6/5

44
6/4

他2件
550,000
2,750,000
10/10
11億2629万7億2877万+17.94%
10/11
-20.34%
5/15
2014年
3月期
670
134
12/10
230
46
8/30

46
8/29

他4件
4,244,400
21,222,000
12/2
22億1946万7億6190万+65.73%
12/9
-28.9%
2/4
2015年
3月期
675
135
8/29
260
52
5/19
5,626,800
28,134,000
1/27
31億2703万11億4978万+38.2%
8/28
-16.67%
5/19
2016年
3月期
875
175
3/8
330
66
8/25
5,078,800
25,394,000
1/4
50億9209万15億3692万+60.04%
1/4
-21.34%
8/25
2017年
3月期
815
163
4/1
370
74
11/14
4,570,800
22,854,000
12/21
48億3599万27億868万+33.47%
12/21
-17.32%
6/14
2018年
3月期
665
133
7/5
415
83
4/12
3,490,900
12/12
48億6830万30億3811万+26.2%
12/11
-12.27%
2/6
2019年
3月期
585
5/9
239
12/25
1,151,800
4/24
43億4940万17億8005万+27.51%
2/5
-27.96%
12/25
2020年
3月期
500
12/5
222
3/13
2,114,200
12/4
37億2395万16億5343万+34.37%
12/4
-36.29%
3/13
2021年
3月期
669
9/11
251
4/3
3,718,300
9/11
52億2222万18億6942万+45.79%
9/10
-13.75%
11/11
2022年
3月期
574
4/16
404
5/13
6,026,100
4/16
44億8868万31億5928万+12.52%
6/29
-9.48%
5/13
2023年
3月期
623
1/30
378
10/3
16,428,300
1/30
48億7186万29億5596万+38.11%
1/30
-8.63%
4/26
最新1,133
2024/3/28
41,00089億3406万-5.9%
1,204

年間値上がり率

1989/12/29 vs 1988/12/28
59%(1.59倍)
1990/12/27 vs 1989/12/29
-16%(0.84倍)
1991/12/27 vs 1990/12/27
-40%(0.6倍)
1992/12/30 vs 1991/12/27
-58%(0.42倍)
1993/12/24 vs 1992/12/30
-15%(0.85倍)
1994/12/29 vs 1993/12/24
80%(1.8倍)
1995/12/28 vs 1994/12/29
-10%(0.9倍)
1996/12/25 vs 1995/12/28
-45%(0.55倍)
1997/12/30 vs 1996/12/25
-66%(0.34倍)
1998/12/30 vs 1997/12/30
-46%(0.54倍)
1999/12/30 vs 1998/12/30
67%(1.67倍)
2000/12/28 vs 1999/12/30
-31%(0.69倍)
2001/12/28 vs 2000/12/28
-50%(0.5倍)
2002/12/25 vs 2001/12/28
-3%(0.97倍)
2003/12/30 vs 2002/12/25
17%(1.17倍)
2004/12/30 vs 2003/12/30
82%(1.82倍)
2005/12/30 vs 2004/12/30
80%(1.8倍)
2006/12/29 vs 2005/12/30
-42%(0.58倍)
2007/12/27 vs 2006/12/29
-43%(0.57倍)
2008/12/29 vs 2007/12/27
-55%(0.45倍)
2009/12/30 vs 2008/12/29
88%(1.88倍)
2010/12/30 vs 2009/12/30
6%(1.06倍)
2011/12/30 vs 2010/12/30
-20%(0.8倍)
2012/12/28 vs 2011/12/30
8%(1.08倍)
2013/12/30 vs 2012/12/28
44%(1.44倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
45%(1.45倍)
2016/12/30 vs 2015/12/30
-10%(0.9倍)
2017/12/29 vs 2016/12/30
-5%(0.95倍)
2018/12/28 vs 2017/12/29
-48%(0.52倍)
2019/12/30 vs 2018/12/28
69%(1.69倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/30 vs 2020/12/30
15%(1.15倍)
2022/12/30 vs 2021/12/30
-16%(0.84倍)
2023/12/29 vs 2022/12/30
233%(3.33倍)
2024/03/28 vs 2023/12/29
-18%(0.82倍)
過去安値
105円(2009/02/24)
979%(10.79倍)
1,133円(3/28)