3392 デリカフーズ HD

3392
2024/05/17
時価
93億円
PER 予
14.35倍
2010年以降
赤字-31.68倍
(2010-2024年)
PBR
1.07倍
2010年以降
0.3-1.78倍
(2010-2024年)
配当 予
2.09%
ROE 予
7.43%
ROA 予
2.25%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
571
始値
572
高値
575
安値
571
終値 +0.35%
573
出来高 -31.14%
11,500

乖離率

株価(5日)
移動平均値
0%
573
株価(25日)
移動平均値
-2.05%
585
出来高(5日)
移動平均値
-57.91%
27,320

2023/12/18~2024/05/17

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
05/17572575571573+0.35%11,50093億8115万-2.05%14.351.07
05/16576576571571-0.87%16,70093億4841万-2.73%14.31.06
05/15575576573576+0.52%11,60094億3027万-2.04%14.431.07
05/14575577572573+0.35%16,60093億8115万-2.72%14.351.07
05/13578580569571-3.38%80,20093億4841万-3.22%14.31.06
05/10586599582591+1.37%45,10096億7585万0%14.81.1
05/095835855815830%13,10095億4487万-1.52%14.61.08
05/08585586578583-0.51%21,20095億4487万-1.69%14.61.08
05/07588588584586+0.51%15,10095億9399万-1.18%14.681.09
05/02585586583583-0.34%5,70095億4487万-1.69%14.61.08
05/01582585581585+0.52%8,30095億7762万-1.35%14.651.09
04/30581582578582+0.87%16,10095億2850万-2.02%14.581.08
04/26584585577577-1.37%62,60094億4664万-2.86%14.451.07
04/25587590585585-0.34%8,30095億7762万-1.52%14.651.09
04/24583587583587+0.69%10,70096億1036万-1.18%14.71.09
04/23585591582583-0.34%8,90095億4487万-2.02%14.61.08
04/22582587582585+0.17%17,70095億7762万-1.68%14.651.09
04/19589594582584-1.02%26,80095億6124万-1.85%14.631.09
04/18592593588590-0.34%17,70096億5948万-0.67%14.781.1
04/175965965925920%6,40096億9222万-0.34%14.831.1
04/16598598592592-1%23,60096億9222万-0.34%14.831.1
04/15600601598598-0.5%12,80097億9045万+0.84%14.981.11
04/12604605600601-0.5%7,80098億3957万+1.35%15.061.12
04/11601604600604+0.5%8,70098億8868万+2.03%15.131.12
04/106016046016010%12,70098億3957万+1.69%15.061.12
04/095996025986010%10,80098億3957万+1.86%15.061.12
04/08599601598601+0.33%10,40098億3957万+1.86%15.061.12
04/05602603597599-1.16%13,80098億682万+1.7%15.011.11
04/04604607600606+0.33%12,80099億2143万+2.89%15.181.13
04/03599606596604+0.67%10,30098億8868万+2.72%15.131.12
04/02608608597600-0.99%17,20098億2320万+2.21%15.031.12
04/01595618593606+2.19%60,70099億2143万+3.24%15.181.13
03/29591593588593+1.19%13,00097億859万+1.19%9.531.1
03/28588590586586-1.01%14,80095億9399万0%9.421.09
03/27594595590592+0.34%10,70096億9222万+1.2%9.521.1
03/26592594590590-0.17%10,70096億5948万+0.85%9.481.1
03/25590593590591+0.17%13,40096億7585万+1.03%9.51.1
03/22587590586590+0.68%8,70096億5948万+0.85%9.481.1
03/21590593586586-0.68%19,90095億9399万+0.17%9.421.09
03/19585590585590+0.68%13,30096億5948万+0.85%9.481.1
03/18583587582586+0.51%16,40095億9399万+0.17%9.421.09
03/15579583579583+0.52%8,60095億4487万-0.34%9.371.08
03/14579582578580-0.17%10,90094億9576万-1.02%9.321.08
03/13584584578581-0.17%12,40095億1213万-0.85%9.341.08
03/12581582576582+0.52%12,30095億2850万-0.85%9.361.08
03/11586586576579-0.69%46,00094億7938万-1.36%9.311.08
03/08583586582583-0.17%13,80095億4487万-0.85%9.371.08
03/07584588583584+0.17%9,80095億6124万-0.68%9.391.09
03/06581589579583-0.34%34,40095億4487万-0.85%9.371.08
03/055855875785850%45,40095億7762万-0.68%9.41.09
03/045895895855850%20,60095億7762万-0.68%9.41.09
03/01587588584585-0.17%18,50095億7762万-0.68%9.41.09
02/29587590586586-0.17%9,80095億9399万-0.51%9.421.09
02/28585592585587+0.17%15,70096億1036万-0.51%9.441.09
02/27588590584586-0.34%29,30095億9399万-0.68%9.421.09
02/26589591587588+0.17%11,20096億2673万-0.34%9.451.09
02/22583587583587+0.69%9,90096億1036万-0.51%9.441.09
02/215835855835830%12,10095億4487万-1.19%9.371.08
02/20589591583583-0.68%35,20095億4487万-1.19%9.371.08
02/19588588584587+0.69%11,40096億1036万-0.51%9.441.09
02/16590591582583-0.34%52,90095億4487万-1.19%9.371.08
02/15591591585585-0.85%32,70095億7762万-0.85%9.41.09
02/14590596590590-1.01%34,80096億5948万-0.17%9.481.1
02/13599651585596+0.85%275,80097億5771万+0.85%9.581.11
02/09593597591591-0.17%14,40096億7585万0%9.51.1
02/08592595590592-0.34%9,00096億9222万+0.17%9.521.1
02/07595595590594+0.51%10,50097億2496万+0.51%9.551.11
02/06593594591591-0.51%15,30096億7585万+0.17%9.51.1
02/05593598593594+0.34%12,30097億2496万+0.68%9.551.11
02/02595595591592-0.17%8,50096億9222万+0.51%9.521.1
02/01593594588593+0.34%17,50097億859万+0.68%9.531.1
01/31591595588591+0.68%22,90096億7585万+0.51%9.51.1
01/30600600587587-1.84%92,80096億1036万0%9.441.09
01/29592598591598+1.7%12,80097億9045万+1.87%9.611.11
01/26597597588588-0.34%10,80096億2673万+0.34%9.451.09
01/25588598588590-0.67%15,90096億5948万+0.68%9.481.1
01/24592595589594+0.68%12,80097億2496万+1.54%9.551.11
01/23595597590590-0.67%15,20096億5948万+1.03%9.481.1
01/22591602590594+1.02%42,10097億2496万+1.71%9.551.11
01/19588590583588+0.68%13,80096億2673万+0.86%9.451.09
01/185835905835840%12,90095億6124万+0.17%9.391.09
01/17585588584584-0.17%14,10095億6124万+0.34%9.391.09
01/16588588585585-0.51%23,70095億7762万+0.52%9.41.09
01/15590591588588+0.17%13,00096億2673万+1.03%9.451.09
01/12598598586587-1.34%30,70096億1036万+0.86%9.441.09
01/11600602595595-1%28,00097億4134万+2.23%9.561.11
01/10609609600601+0.17%20,10098億3957万+3.26%9.661.12
01/09613613594600+2.39%34,00098億2320万+3.09%9.641.12
01/055915945865860%14,50095億9399万+0.69%9.421.09
01/04584589579586+0.34%24,40095億9399万+0.69%9.421.09
2023
12/29582585580584+0.52%22,00095億6124万+0.52%9.391.14
12/285815855815810%15,40095億1213万0%9.341.13
12/27580585580581-0.17%23,40095億1213万-0.17%9.341.13
12/26580582580582+0.34%15,80095億2850万0%9.361.13
12/25579587579580+0.69%28,90094億9576万-0.17%9.321.13
12/22578580573576+0.35%18,00094億3027万-0.86%9.261.12
12/21580582574574-1.37%21,80093億9752万-1.2%9.231.12
12/20580588580582+0.87%31,00095億2850万+0.17%9.361.13
12/19579579573577-0.35%13,90094億4664万-0.86%9.271.12
12/18565581564579+2.12%30,00094億7938万-0.52%9.311.13

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
311
249,000
4/3
140
112,000
1/24

112,000
1/23
107,200
134
4/12
--+7.89%
2/19
-21.01%
1/23
2009年
3月期
174
139,000
5/26
88
70,000
10/10

70,000
10/9
66,400
83
6/16
--+40.07%
11/20
-25.52%
10/10
2010年
3月期
163
130,000
8/3

130,000
7/16
123
98,700
11/27
32,800
41
12/25
--+10.77%
6/11
-10.31%
9/11
2011年
3月期
150
119,900
7/7
97
77,500
3/15
55,200
69
1/31
18億7103万12億938万+7.8%
7/5
-29.67%
3/15
2012年
3月期
264
210,900
1/30
119
95,000
4/11
1,092,000
1,365
1/27
32億9109万14億8247万+64.24%
1/30
-9.1%
4/9
2013年
3月期
269
1,077
3/26
152
609
6/14
329,600
82,400
2/12
33億6131万19億68万+22.54%
11/1
-15.36%
6/4
2014年
3月期
365
730
1/22

730
1/20
211
423
6/26

422
6/7
347,600
173,800
8/27
45億5666万26億3412万+19.22%
9/2
-12.02%
6/7
2015年
3月期
693
1,385
1/8
320
639
4/11
557,600
278,800
12/11
86億4517万39億8863万+30.3%
1/5
-11.41%
10/10
2016年
3月期
551
1,102
8/18
429
858
2/12
129,600
64,800
8/25
81億9447万63億8008万+4.27%
8/18
-8.43%
1/21
2017年
3月期
555
1,110
3/28

1,110
3/27
450
901
4/12

900
4/11

他2件
95,200
47,600
9/28
82億5396万66億9983万+5.01%
4/20
-5.43%
4/13
2018年
3月期
909
1,818
7/3
517
1,033
4/13
376,000
188,000
3/22
135億1864万76億8138万+23.57%
6/29
-9.25%
11/20
2019年
3月期
843
1,686
4/10
604
1,208
12/25
118,800
59,400
9/26
125億3709万89億8268万+7.72%
3/29
-7.76%
12/25
2020年
3月期
775
1,550
5/13
551
3/10
142,200
9/26
115億2580万81億9447万+9.27%
3/27
-14.12%
3/13
2021年
3月期
704
9/28
600
10/30

4/6

他2件
148,100
7/31
104億6988万89億2320万+9.66%
12/9
-8.48%
10/2
2022年
3月期
679
9/28

9/27
530
3/9

3/8
174,800
8/13
100億9808万78億8216万+2.89%
3/18
-8.09%
1/28
2023年
3月期
563
4/5
465
12/29

12/28

他2件
443,100
11/21
83億7293万69億1548万+8.81%
5/1
-5.2%
11/21
2024年
3月期
697
9/8
543
4/7
296,300
5/24
114億1128万88億8999万+9.49%
9/1
-10.12%
10/4
最新573
2024/5/17
11,50093億8115万-2.05%
585

年間値上がり率

2006/12/29 vs 2005/12/30
-42%(0.58倍)
2007/12/28 vs 2006/12/29
-39%(0.61倍)
2008/12/30 vs 2007/12/28
-13%(0.87倍)
2009/12/30 vs 2008/12/30
-22%(0.78倍)
2010/12/30 vs 2009/12/30
7%(1.07倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
73%(1.73倍)
2013/12/30 vs 2012/12/28
30%(1.3倍)
2014/12/30 vs 2013/12/30
114%(2.14倍)
2015/12/30 vs 2014/12/30
-22%(0.78倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
55%(1.55倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
-13%(0.87倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
-24%(0.76倍)
2023/12/29 vs 2022/12/30
24%(1.24倍)
2024/05/17 vs 2023/12/29
-2%(0.98倍)
過去安値
88円(2008/10/10)
555%(6.55倍)
573円(5/17)