2762 SANKO MARKETING FOODS

2762
2024/03/28
時価
41億円
PER 予
275.03倍
2010年以降
赤字-47.8倍
(2010-2023年)
PBR
8.27倍
2010年以降
0.55-18.55倍
(2010-2023年)
配当 予
0%
ROE 予
3.01%
ROA 予
0.58%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
175
始値
160
高値
164
安値
152
終値 -10.29%
157
出来高 +999.99%
999,800

乖離率

株価(5日)
移動平均値
-7.65%
170
株価(25日)
移動平均値
-8.72%
172
出来高(5日)
移動平均値
+285.01%
259,680

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
03/28160164152157-10.29%999,80041億2614万-8.72%275.038.27
03/27176176173175+1.16%87,90045億9921万+1.74%306.569.22
03/26175175173173-0.57%36,10045億4664万+0.58%303.069.11
03/25171175171174+1.75%118,90045億7292万+1.16%304.819.16
03/22169172169171+1.18%55,70044億9408万0%299.559
03/21170170168169-0.59%66,90044億4152万-1.17%296.058.9
03/191701711691700%59,40044億6780万-0.58%297.88.95
03/18170171169170-0.58%63,90044億6780万-0.58%297.88.95
03/151701711691710%41,50044億9408万0%299.559
03/141701721691710%56,70044億9408万0%299.559
03/131711731691710%126,60044億9408万0%299.559
03/12170173170171+0.59%64,10044億9408万0%299.559
03/11174174170170-2.86%81,80044億6780万-1.16%297.88.95
03/081731751721750%72,30045億9921万+1.74%306.569.22
03/07175177173175+1.16%65,20045億9921万+1.74%306.569.22
03/06172175172173-0.57%36,90045億4664万+0.58%303.069.11
03/05172174171174+0.58%42,50045億7292万+1.16%304.819.16
03/04175176172173-1.14%110,10045億4664万+0.58%303.069.11
03/01177179174175-0.57%193,90045億9921万+1.74%306.569.22
02/29175178175176+0.57%146,00046億2549万+2.33%308.319.27
02/28175178174175+1.16%279,80045億9921万+1.74%306.569.22
02/271741751711730%163,80045億4664万+0.58%303.069.11
02/26169174169173+2.37%160,30045億4664万0%303.069.11
02/221701711691690%50,80044億4152万-2.31%296.058.9
02/21172172169169-1.74%81,40043億4012万-2.31%296.058.9
02/20171172170172+1.18%63,30044億1716万-0.58%301.39.06
02/19166171166170+3.03%112,50043億6580万-1.73%297.88.95
02/16161167161165+2.48%128,20042億3739万-4.62%289.048.69
02/15166167160161-1.83%145,50041億3467万-6.94%282.038.48
02/14167168164164-4.65%371,00042億1171万-5.2%287.298.64
02/13174176171172-0.58%164,30044億1716万-1.15%301.39.06
02/09170175170173+1.76%242,70044億4284万0%303.069.11
02/08168171166170-0.58%116,80043億6580万-1.73%297.88.95
02/07172172168171-0.58%224,20043億9148万-1.16%299.559
02/06176176172172-2.27%52,10044億1716万-0.58%301.39.06
02/05173176171176+1.73%127,80045億1989万+1.73%308.319.27
02/02173174171173+0.58%120,70044億4284万+0.58%303.069.11
02/01176176172172-2.27%147,40044億1716万+0.58%301.39.06
01/31175177175176-0.56%76,20045億1989万+2.92%308.319.27
01/301761781751770%39,90045億4557万+4.12%310.069.32
01/29174178173177+1.72%90,60045億4557万+4.73%310.069.32
01/26176178174174-1.69%85,30044億6852万+2.96%304.819.16
01/25176178174177-0.56%93,60045億4557万+5.36%310.069.32
01/24180180175178-0.56%114,00045億7125万+5.95%311.819.37
01/23177181177179+1.13%251,70045億9693万+7.19%313.579.43
01/221771781741770%230,60044億7477万+5.99%310.069.32
01/19176179174177+0.57%224,00044億7477万+6.63%310.069.32
01/18175182174176+0.57%404,10044億4949万+6.02%308.319.27
01/17175179172175+0.57%335,30044億2421万+6.06%306.569.22
01/16169174168174+2.96%282,30043億9892万+5.45%304.819.16
01/15168171168169+1.2%223,10042億7252万+2.42%296.058.9
01/121671691661670%107,40042億2196万+1.21%292.558.79
01/11170170167167-1.76%189,50042億2196万+1.21%292.558.79
01/101711741681700%272,80042億9780万+3.03%297.88.95
01/09168170167170+0.59%109,90042億9780万+3.03%297.88.95
01/051691701671690%89,30042億7252万+1.81%296.058.9
01/04166171164169+1.81%252,30042億7252万+1.81%296.058.9
2023
12/29168169166166-0.6%182,50041億9667万0%290.798.41
12/28160170160167+3.73%314,10042億2196万+0.6%292.558.46
12/27156162155161+3.21%330,30040億7027万-3.01%282.038.16
12/26156158154156-0.64%310,10039億4386万-6.59%273.287.9
12/25159160156157-0.63%242,30039億6914万-6.55%275.037.95
12/22160161158158-1.25%209,00039億9443万-5.95%276.788
12/21162162160160-3.03%167,90037億4899万-4.76%280.287.51
12/20164165162165+0.61%105,40038億6614万-1.2%289.047.75
12/191641651631640%100,30038億4271万-1.8%287.297.7
12/18161165160164+1.86%176,60038億4271万-1.2%287.297.7
12/15163164160161-1.23%104,40037億7242万-2.42%282.037.56
12/14165165161163-1.21%145,90038億1928万-0.61%285.547.65
12/13161166161165+1.85%197,30038億6614万+1.23%289.047.75
12/12164166161162-1.82%209,60037億9585万-0.61%283.797.61
12/11164168163165+1.85%173,60038億6614万+1.85%289.047.75
12/08166167161162-3.57%330,00037億9585万+0.62%283.797.61
12/07174174168168-2.89%239,20039億3644万+5%294.37.89
12/06173174171173-0.57%218,40040億5359万+8.81%303.068.12
12/05172176172174+1.16%279,90040億7702万+10.83%304.818.17
12/041721731711720%167,00040億3016万+10.26%301.38.07
12/01173175172172-1.15%121,70040億3016万+10.97%301.38.07
11/30177178172174-2.25%205,40040億7702万+13.73%304.818.17
11/29175179173178+3.49%287,20041億7075万+17.11%311.818.36
11/28173174169172-0.58%113,30040億3016万+14.67%301.38.07
11/27172177172173+1.17%215,90040億5359万+16.11%303.068.12
11/241721741681710%400,40040億673万+15.54%299.558.03
11/22179179171171-3.93%580,70040億673万+16.33%299.558.03
11/21184184176178-0.56%880,60041億3159万+21.92%311.818.28
11/20167182165179+9.15%1,875,10041億5480万+24.31%313.578.32
11/17154164151164+6.49%1,909,80038億663万+14.69%287.297.63
11/16183183151154+7.69%4,994,30035億7452万+7.69%269.777.16
11/15142144139143+1.42%83,40033億1920万0%250.56.65
11/14143143140141-0.7%105,90032億7277万-2.08%2476.56
11/131421441421420%47,80032億9599万-1.39%248.756.6
11/10141142139142-1.39%60,20032億9599万-1.39%248.756.6
11/09144145142144-2.04%65,10033億4241万-0.69%252.256.7
11/08149149144147-1.34%130,30034億1204万+1.38%257.516.84
11/07143149143149+3.47%216,10034億5846万+2.76%261.016.93
11/06139144139144+4.35%178,60033億4241万-1.37%252.256.7
11/02135139135138+1.47%64,10032億314万-6.12%241.746.42
11/01138138135136-0.73%51,10031億5672万-7.48%238.246.32
10/31136137133137+0.74%96,20031億7993万-7.43%239.996.37
10/30138139135136-2.16%66,30031億5672万-8.72%238.246.32

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
6月期
1,410
141,000
7/10

141,000
7/6

他2件
466
46,600
1/23

46,600
1/22
153,900
1,539
10/9
--+26.2%
6/2
-29.43%
1/22
2009年
6月期
777
77,700
6/2
470
47,000
10/10
44,000
440
9/16
--+12.15%
5/13
-16.03%
10/10
2010年
6月期
935
93,500
9/8
689
68,900
7/14
110,000
1,100
8/26
--+24.49%
8/26
-7.99%
2/2
2011年
6月期
873
87,300
11/30

87,300
11/29
553
55,300
3/15
110,300
1,103
7/12
125億5985万79億5601万+8%
5/2
-21.55%
3/15
2012年
6月期
1,114
111,400
4/19
706
70,600
8/9
81,700
817
6/27
160億2711万101億5722万+16.72%
4/4
-11.11%
5/15
2013年
6月期
1,105
110,500
5/8
860
86,000
11/12
108,500
1,085
11/12
158億9763万123億7282万+8.72%
3/28
-8.57%
6/7
2014年
6月期
979
97,900
10/1
875
2/24

2/19
75,600
756
12/19
140億8487万125億8862万+5.3%
10/1
-4.36%
2/17
2015年
6月期
980
6/25
893
12/26
77,200
6/26
140億9926万128億4759万+2.36%
4/8
-3.49%
6/30
2016年
6月期
977
11/26
803
8/25
62,400
8/25
140億5609万115億5276万+5.77%
3/17
-7.45%
1/21
2017年
6月期
1,007
6/27
895
7/8
81,900
6/28
144億8770万128億7636万+1.96%
11/29
-2.49%
12/28
2018年
6月期
1,046
6/26
960
2/6
90,100
12/27
150億4880万138億1152万+2.21%
4/26
-4.11%
7/5
2019年
6月期
1,003
7/2
380
12/26

12/25
347,800
8/15
144億3016万54億6706万+5.07%
5/30

5/29
-34.09%
8/15
2020年
6月期
440
10/30

8/26
208
3/17
233,500
3/3
69億6366万32億9191万+24.18%
5/12
-33.17%
3/13
2021年
6月期
357
6/10
234
12/29
1,193,500
6/7
56億5006万37億340万+31.32%
6/7
-16.92%
12/29
2022年
6月期
293
5/18
208
2/1

1/31

他3件
231,400
5/18
55億535万39億823万+11.76%
9/30
-10.93%
12/28
2023年
6月期
311
5/18
143
3/29

3/20
9,988,700
5/18
60億6890万27億4828万+63.99%
5/12
-15.77%
12/28
最新157
2024/3/28
999,80041億2614万-8.72%
172

年間値上がり率

2005/12/30 vs 2004/12/30
45%(1.45倍)
2006/12/29 vs 2005/12/30
-11%(0.89倍)
2007/12/28 vs 2006/12/29
-62%(0.38倍)
2008/12/30 vs 2007/12/28
-12%(0.88倍)
2009/12/30 vs 2008/12/30
29%(1.29倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/30
1%(1.01倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
5%(1.05倍)
2014/12/30 vs 2013/12/30
-3%(0.97倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
4%(1.04倍)
2018/12/28 vs 2017/12/29
-59%(0.41倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/30 vs 2019/12/30
-40%(0.6倍)
2021/12/30 vs 2020/12/30
-13%(0.87倍)
2022/12/30 vs 2021/12/30
-10%(0.9倍)
2023/12/29 vs 2022/12/30
-14%(0.86倍)
2024/03/28 vs 2023/12/29
-5%(0.95倍)
過去安値
130円(2023/10/24)
21%(1.21倍)
157円(3/28)