3187 サンワカンパニー

3187
2024/03/28
時価
91億円
PER 予
10.32倍
2013年以降
赤字-425.47倍
(2013-2023年)
PBR
2.97倍
2013年以降
1.47-19.53倍
(2013-2023年)
配当
2.09%
ROE 予
28.74%
ROA 予
9.93%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
482
始値
480
高値
489
安値
475
終値 -0.83%
478
出来高 -55.82%
44,400

乖離率

株価(5日)
移動平均値
-0.42%
480
株価(25日)
移動平均値
+2.8%
465
出来高(5日)
移動平均値
-43.57%
78,680

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
03/28480489475478-0.83%44,40091億9136万+2.8%10.322.97
03/27481483462482-0.41%100,50092億6828万+3.66%10.412.99
03/26468484463484+2.11%62,10093億673万+4.09%10.453
03/25489491469474-1.46%94,80091億1445万+2.16%10.242.94
03/22489491479481-1.23%91,60092億4905万+3.89%10.392.99
03/21464494462487+6.33%244,70093億6442万+4.96%10.523.02
03/19457459452458+0.22%33,70088億679万-1.29%9.892.84
03/18454465454457+0.88%38,60087億8756万-1.93%9.872.84
03/15455457447453-0.22%75,60087億1064万-2.79%9.782.81
03/14455460453454-0.22%21,60087億2987万-2.78%9.812.82
03/13460464450455-0.66%44,00087億4910万-2.78%9.832.82
03/12449458443458+2.69%57,30088億679万-2.55%9.892.84
03/11450458443446-1.98%74,30085億7604万-5.11%9.632.77
03/08450463446455+0.44%84,00087億4910万-3.6%9.832.82
03/07470471453453-3.62%61,70087億1064万-4.23%9.782.81
03/06450478450470+3.98%102,10090億3753万-1.05%10.152.92
03/05457459450452-1.31%90,80086億9141万-5.04%9.762.81
03/04469472457458-2.35%108,20088億679万-3.98%9.892.84
03/01467475467469+0.64%43,00090億1830万-1.88%10.132.91
02/29482482466466-3.32%65,20089億6062万-2.71%10.072.89
02/28481484475482+1.05%58,30092億6828万+0.42%10.412.99
02/27478485475477+0.85%68,60091億7213万-0.63%10.32.96
02/26454479454473+4.19%93,30090億9522万-1.25%10.222.94
02/22474474450454-1.52%72,60087億2987万-5.22%9.812.82
02/21475475461461-2.95%103,60088億6447万-3.76%9.962.86
02/20488492475475-1.04%79,50091億3368万-0.84%10.262.95
02/19460491460480+5.73%144,90092億2982万+0.21%10.372.98
02/16447457437454+2.02%171,00087億2987万-5.42%9.812.82
02/15441452425445-10.46%467,80085億5681万-7.68%9.612.76
02/14500504486497-1.58%147,80095億5671万+2.69%10.743.09
02/13495507490505+2.23%155,90097億1054万+4.34%10.913.13
02/09474498472494+4.88%189,60094億9902万+2.28%10.673.07
02/08478482470471-1.46%76,50090億5676万-2.08%10.172.92
02/07481482474478-0.83%80,70091億9136万-0.42%10.322.97
02/06481489477482-0.41%150,80092億6828万+0.42%10.412.99
02/05482489473484+0.62%71,20093億673万+1.26%10.453
02/02480487479481+0.42%55,00092億2634万+1.05%10.392.99
02/01484491478479-2.24%86,60091億8798万+0.84%10.352.97
01/31495495482490-0.81%84,90093億9898万+3.16%10.583.04
01/30490497485494+0.61%54,10094億7571万+4.22%10.673.07
01/29485498485491+2.08%87,30094億1816万+3.81%10.613.05
01/26481489476481-2.04%115,60092億2634万+1.91%10.392.99
01/25497499480491-0.41%118,30094億1816万+4.03%10.613.05
01/24481498481493+2.71%123,70094億5652万+4.45%10.653.06
01/23490494478480+0.21%118,20092億716万+2.13%10.372.98
01/22462485461479+4.36%115,70091億8798万+2.13%10.352.97
01/19470470459459-1.29%67,60088億435万-1.92%9.912.85
01/18461470453465+0.87%87,70089億1944万-0.85%10.042.89
01/17470471461461-2.12%143,30088億4271万-2.12%9.962.86
01/16486495470471-2.08%180,70090億3453万-0.21%10.172.92
01/15491497481481-1.03%104,50092億2634万+1.48%10.392.99
01/12496499482486-2.8%180,80093億2225万+2.32%10.53.02
01/11516516491500-2.15%269,80095億9080万+5.04%10.83.1
01/10504522496511+2%358,70098億179万+6.9%11.043.17
01/09468505468501+8.91%446,90096億998万+3.94%10.823.11
01/05467470452460-1.29%176,30088億2353万-5.54%9.942.86
01/04445486445466+4.95%428,10089億3862万-6.05%10.072.89
2023
12/29455455443444-3.06%210,60085億1663万-11.9%9.592.75
12/28448465442458+2.23%238,60087億8517万-11.24%9.892.84
12/27442452441448+1.36%290,30085億9335万-14.99%9.682.77
12/26443451442442-0.67%299,90084億7826万-18%9.552.74
12/25461464443445-5.12%295,80085億3581万-19.68%9.612.76
12/22470478466469-0.21%266,80089億9617万-17.43%10.132.9
12/21472480460470-2.08%157,80090億1535万-18.97%10.152.91
12/20466495465480+3.23%271,40092億716万-19.06%10.372.97
12/19470475452465-1.48%442,00089億1944万-22.76%10.042.88
12/18490497468472-5.22%510,50090億5371万-23%10.22.92
12/15435515428498+14.48%1,111,70095億5243万-20.19%10.763.08
12/14457457429435-3.12%319,50083億4399万-31.6%9.42.69
12/13465470440449-3.44%371,80086億1253万-30.92%9.72.78
12/12496496465465-5.68%285,90089億1944万-29.97%10.042.88
12/114954994824930%181,50094億5652万-27.18%10.653.05
12/08510515490493-3.33%357,80094億5652万-28.34%10.653.05
12/07515521506510-0.97%218,20097億8261万-27.04%11.023.16
12/06498518494515+2.59%211,90098億7852万-27.46%11.123.19
12/05517545502502-2.71%442,80096億2916万-30.28%10.843.11
12/04541541511516-5.32%540,90098億9770万-29.51%11.153.19
12/01596596545545-9.02%750,100104億5397万-26.65%11.773.37
11/30636641593599-7.28%476,400114億8977万-20.35%12.943.71
11/29659671635646-3.73%176,300123億9131万-14.89%13.954
11/28675677652671-0.89%152,900128億7085万-12.06%14.494.15
11/27728741666677-8.14%290,400129億8594万-11.85%14.624.19
11/24728747716737+0.82%124,100141億3683万-4.53%15.924.56
11/22755756726731-3.31%141,900140億2174万-5.56%15.794.53
11/21817817755756-7.13%278,200145億128万-2.45%16.334.68
11/20800828797814+1.88%180,200156億1382万+5.17%17.585.04
11/17775801760799+4.04%224,800153億2609万+3.77%17.264.95
11/16776820757768-1.16%562,200147億3146万-0.13%16.594.76
11/15731798731777+7.62%437,300149億410万+0.78%16.784.81
11/14727737710722-1.77%160,000138億4911万-6.6%15.64.47
11/13741744725735-1.87%79,600140億9847万-5.41%15.884.55
11/10783783746749-5.67%122,700143億6701万-3.97%16.184.64
11/09780803778794+1.4%98,400152億3019万+1.66%17.154.92
11/08811811776783-2.73%118,500150億1919万+0.38%16.914.85
11/07786810785805+2.42%131,700154億4118万+3.07%17.394.98
11/06773795773786+1.81%82,000150億7673万+0.51%16.984.87
11/02774775754772+1.18%53,500148億819万-1.53%16.674.78
11/01790798754763-2.68%72,200146億3556万-3.17%16.484.72
10/31767794745784+1.03%79,200150億3837万-1.13%16.934.85
10/30782795743776-2.63%108,400148億8492万-2.51%16.764.8

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
2013年
9月期
750
3,750
9/17
490
2,450
9/26
3,709,500
741,900
9/17
90億58億8000万+18.65%
11/5
-1.98%
10/23
2014年
9月期
1,828
9,140
1/21
514
2,572
10/7
1,959,500
391,900
11/11
284億346万61億7280万+77.03%
1/20
-30.75%
5/19
2015年
9月期
850
11/4
342
9/29
526,800
6/2
135億5792万54億5507万+21.67%
4/13
-34.1%
8/25
2016年
9月期
630
5/11
315
2/12
1,798,200
3/3
100億6614万50億3307万+42.49%
11/26
-20.24%
1/21
2017年
9月期
474
11/10
345
5/24

5/23

他2件
2,607,100
2/15
75億7357万55億1241万+12.75%
1/30
-10.84%
2/22
2018年
9月期
451
10/17
259
8/22

8/21
2,112,700
5/28
72億1000万41億9432万+13.07%
5/11
-20.14%
11/17
2019年
9月期
341
10/4
202
12/25
280,000
11/27
55億2225万32億7415万+20.3%
2/5
-27.42%
12/25
2020年
9月期
334
2/17
165
3/23
654,300
6/5
59億5061万29億3967万+24.21%
10/23
-30.9%
3/13
2021年
9月期
463
9/22
250
11/30
2,082,600
12/11
83億1362万44億7650万+16.07%
10/28
-14.46%
11/30
2022年
9月期
1,058
8/31

8/30
319
2/14
365,200
8/19
202億8291万60億8364万+26.76%
3/7
-17.49%
12/2
2023年
9月期
1,437
1/11
551
5/30
1,131,700
9/14
275億4872万105億6906万+26.29%
9/14
-24.7%
5/26
最新478
2024/3/28
44,40091億9136万+2.8%
465

年間値上がり率

2014/12/30 vs 2013/12/30
-24%(0.76倍)
2015/12/30 vs 2014/12/30
-45%(0.55倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
-21%(0.79倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
33%(1.33倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/30
52%(1.52倍)
2022/12/30 vs 2021/12/30
228%(3.28倍)
2023/12/29 vs 2022/12/30
-68%(0.32倍)
2024/03/28 vs 2023/12/29
8%(1.08倍)
過去安値
165円(2020/03/23)
190%(2.9倍)
478円(3/28)