3563 FOOD&LIFE COMPANIES

3563
2024/05/24
時価
3404億円
PER 予
26.1倍
2017年以降
12.55-170.68倍
(2017-2023年)
PBR
4.37倍
2017年以降
2.47-10.01倍
(2017-2023年)
配当 予
0.77%
ROE 予
16.75%
ROA 予
3.59%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
2,946
始値
2,921
高値
2,958
安値
2,911
終値 -0.44%
2,933
出来高 -44.38%
649,700

乖離率

株価(5日)
移動平均値
-0.91%
2,960
株価(25日)
移動平均値
-1.68%
2,983
出来高(5日)
移動平均値
-43.57%
1,151,320

2023/12/25~2024/05/24

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
05/242,9212,9582,9112,933-0.44%649,7003404億3091万-1.68%26.14.37
05/232,9162,9552,8952,946+1.03%1,168,0003419億3981万-1.31%26.224.39
05/222,9782,9822,9132,916-2.34%1,690,2003384億5774万-2.57%25.954.35
05/213,0243,0492,9862,986-1.13%1,165,4003465億8258万-0.57%26.584.45
05/203,0523,0653,0033,020-0.4%1,083,3003505億2893万+0.33%26.884.5
05/173,0363,0543,0173,032-1.17%1,125,0003519億2176万+0.53%26.994.52
05/163,0283,0862,9953,068+1.35%1,220,7003561億25万+1.56%27.314.57
05/153,1403,1503,0263,027-3.57%2,098,7003513億4141万+0.03%26.944.51
05/143,1343,2433,1133,139+1.95%2,123,1003643億4116万+3.56%27.944.68
05/133,0253,1983,0233,079+1.35%3,582,5003573億7701万+1.62%27.44.59
05/102,8873,2942,8393,038+6.34%12,969,0003526億1818万+0.36%27.044.53
05/092,8792,8872,8472,857-0.35%1,423,8003316億965万-5.43%25.434.26
05/082,8752,9362,8542,867+0.17%1,726,0003327億7035万-5.13%25.524.28
05/072,9382,9532,8512,862-3.21%2,597,0003321億9000万-5.29%25.474.27
05/022,9802,9852,9212,957-1.6%1,241,3003432億1657万-2.18%26.324.41
05/013,0193,0332,9773,005+0.13%980,1003487億8789万-0.6%26.744.48
04/303,0403,0562,9933,001-0.89%797,8003483億2362万-0.63%26.714.47
04/262,9243,0282,9053,028+3.03%1,168,7003514億5748万+0.33%26.954.52
04/252,9853,0082,9382,939-2%803,6003411億2733万-2.62%26.164.38
04/242,9863,0102,9412,999+0.67%862,6003480億9148万-0.73%26.694.47
04/233,0433,0522,9782,979-1.49%635,2003457億7009万-1.52%26.514.44
04/222,9753,0302,9553,024+3.28%754,2003509億9321万-0.17%26.914.51
04/192,9782,9832,8942,928-2.24%1,342,6003398億5057万-3.3%26.064.37
04/182,9003,0212,8982,995+1.8%905,9003476億2720万-1.19%26.664.47
04/172,9913,0052,9062,942-1.87%1,532,8003414億7553万-3.03%26.184.39
04/163,1003,1092,9982,998-4.83%1,162,5003479億7541万-1.28%26.684.47
04/153,1583,1893,1393,150-0.41%853,5003656億1792万+3.86%28.044.7
04/123,1753,1833,1433,163+0.41%516,8003671億2682万+4.63%28.154.72
04/113,1563,1843,1083,150-0.44%825,1003656億1792万+4.48%28.044.7
04/103,1693,1813,1333,164-0.13%669,6003672億4289万+5.22%28.164.72
04/093,1653,1883,1123,168-0.91%947,1003677億717万+5.6%28.24.72
04/083,1433,2473,1413,197+1.88%1,735,8003710億7318万+6.78%28.454.77
04/053,0903,2143,0813,138+0.26%2,290,1003642億2509万+5.13%27.934.68
04/043,0263,1303,0093,130+4.33%2,147,9003632億9654万+5.1%27.864.67
04/032,9183,0382,9103,000+3.91%2,961,6003482億755万+0.94%26.74.47
04/022,8612,8972,8462,887+0.7%976,6003350億9173万-2.96%25.694.3
04/012,9072,9072,8662,867-0.38%948,3003327億7035万-3.82%25.524.28
03/292,8882,9052,8632,878-0.72%1,977,9003340億4711万-3.65%25.614.29
03/282,9462,9462,8752,899-1.66%2,088,7003364億8456万-3.21%25.84.32
03/272,9102,9762,9072,948+0.96%1,672,9003421億7195万-1.73%26.244.4
03/262,9302,9452,9012,920-1.32%1,914,1003389億2201万-2.83%25.994.35
03/253,0153,0272,9562,959-2.12%1,500,6003434億4871万-1.63%26.344.41
03/223,0163,0513,0053,023+0.27%1,126,3003508億7714万+0.67%26.914.51
03/213,1123,1182,9963,015-3.21%1,552,6003499億4858万+0.43%26.834.5
03/193,0713,1153,0613,115+1.43%914,1003615億5550万+3.7%27.724.64
03/183,0033,0773,0033,071+2.54%881,8003564億4846万+2.23%27.334.58
03/152,9803,0222,9712,995-0.63%794,8003476億2720万+0.03%26.664.47
03/143,0603,0602,9983,014-1.79%973,0003498億3252万+0.84%26.834.49
03/133,0483,0903,0303,069+2.3%1,909,9003562億1632万+2.92%27.314.58
03/122,9043,0122,8823,000+3.63%1,756,6003482億755万+0.81%26.74.47
03/112,8832,9102,8642,895-0.28%963,8003360億2028万-2.72%25.774.32
03/082,9502,9622,8922,903-2.45%1,747,2003369億4884万-2.52%25.844.33
03/072,9372,9832,9132,976+1.36%1,471,4003454億2189万-0.17%26.494.44
03/062,9712,9772,9222,936-1.97%1,816,2003407億7912万-1.48%26.134.38
03/052,9783,0602,9692,995-1.19%1,531,5003476億2720万+0.47%26.664.47
03/043,0363,1032,9843,031+2.4%2,203,8003518億569万+1.78%26.984.52
03/012,9712,9882,9432,960-0.24%1,218,5003435億6478万-0.57%26.344.41
02/293,0003,0022,9182,967-0.74%1,804,5003443億7726万-0.44%26.414.42
02/283,0663,0672,9762,989-2.19%1,370,8003469億3079万+0.2%26.64.46
02/273,0403,0793,0133,056+0.56%1,136,4003547億742万+2.21%27.24.56
02/263,0553,0863,0203,039+0.66%1,298,9003527億3425万+1.71%27.054.53
02/223,0693,0893,0023,019-1.66%1,057,6003504億1286万+1.04%26.874.5
02/213,0483,1223,0353,070+0.82%1,247,2003563億3239万+2.81%27.324.58
02/203,0723,0753,0133,045-0.75%1,368,8003534億3066万+2.22%27.14.54
02/193,0083,1182,9993,068+2.85%1,712,6003561億25万+3.13%27.314.57
02/162,9123,0442,9112,983+5.11%2,447,7003462億3437万+0.4%26.554.45
02/152,9602,9662,8302,838-5.08%3,957,2003294億434万-4.41%25.264.23
02/143,0403,0582,9452,990-2.61%2,793,0003470億6121万+0.57%26.614.46
02/133,2003,2773,0363,070-1.6%4,046,8003563億4713万+3.3%27.324.58
02/092,8183,1672,7553,120+10.4%11,261,1003621億5083万+5.3%27.774.65
02/082,8502,8552,8172,826-1.05%1,466,7003280億2507万-4.33%25.154.21
02/072,8502,8892,8412,856+0.18%1,260,8003315億729万-3.42%25.424.26
02/062,9202,9242,8482,851-2.63%1,412,5003309億2692万-3.58%25.374.25
02/053,0163,0392,9172,928-2.01%1,818,3003398億6462万-1.01%26.064.37
02/022,9723,0172,9512,988+1.36%930,9003468億2906万+1.12%26.594.46
02/012,9492,9592,9182,948-0.84%762,1003421億8610万-0.1%26.244.4
01/312,9402,9812,9332,973+0.71%806,1003450億8795万+0.88%26.464.43
01/302,9852,9962,9312,952-0.17%917,4003426億5040万+0.34%26.274.4
01/292,9452,9702,9312,957+1.02%666,8003432億3077万+0.58%26.324.41
01/263,0023,0072,9272,927-2.69%1,145,7003397億4855万-0.34%26.054.36
01/252,9953,0172,9813,008-0.4%708,5003491億5054万+2.52%26.774.49
01/243,0603,0602,9993,020-0.98%1,024,9003505億4343万+3.04%26.884.5
01/233,1493,1583,0453,050-3.6%1,902,0003540億2565万+4.27%27.154.55
01/223,0343,1652,9843,164+4.77%1,919,4003672億4289万+8.43%28.164.72
01/193,0733,0752,9883,020-0.2%1,215,9003505億2893万+4.03%26.884.5
01/182,9703,0392,9673,026+1.92%1,449,4003512億2535万+4.53%26.934.51
01/172,9003,0222,9002,969+2.52%2,370,7003446億940万+2.88%26.424.43
01/162,9722,9722,8962,896-1.83%836,1003361億3635万+0.52%25.774.32
01/152,9562,9872,9332,950-0.17%1,164,8003424億409万+2.43%26.264.4
01/122,9342,9652,8812,955+0.41%1,146,7003429億8443万+2.71%26.34.41
01/112,9522,9932,9082,943+0.55%1,631,5003415億9160万+2.4%26.194.39
01/102,9872,9902,9272,927-1.71%1,566,7003397億3450万+2.02%26.054.36
01/092,9033,0052,9032,978+5.01%3,678,7003456億5402万+3.91%26.54.44
01/052,9042,9232,8362,836-2.04%1,385,1003291億7220万-0.77%25.244.23
01/042,8622,9062,8062,895-0.07%1,551,4003360億2028万+1.4%25.774.32
2023
12/292,8802,9142,8652,897+0.77%899,3003362億5242万+1.58%25.784.62
12/282,8572,8752,7962,875-0.1%1,316,6003336億9890万+0.91%25.594.59
12/272,8572,8792,8432,878+0.95%661,2003340億4711万+1.05%25.614.59
12/262,8882,8972,8382,851-1.28%704,7003309億1324万+0.18%25.374.55
12/252,8382,8982,8312,888+1.87%727,3003352億780万+1.55%25.74.61

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
2017年
9月期
929
3,715
9/29
811
3,245
6/5
18,153,200
4,538,300
3/30
1020億988万891億419万+4.15%
7/26
-6.12%
6/5
2018年
9月期
1,753
7,010
6/14
869
3,475
11/8
2,692,400
673,100
11/22
2033億7759万954億1974万+14.03%
12/11
-11.38%
10/4
2019年
9月期
1,970
7,880
6/17
1,383
5,530
12/25
16,440,400
4,110,100
7/4
2286億1846万1604億3910万+17.52%
2/8
-18.27%
6/26
2020年
9月期
2,800
9/7
1,250
4/6
6,632,800
1,658,200
3/19
3249億3995万1450億6248万+28.85%
5/25
-30.78%
3/17

3/16
2021年
9月期
5,480
4/12
2,656
10/2
3,093,400
3/3
6359億5391万3082億2875万+17.04%
11/9
-11.33%
5/13
2022年
9月期
5,320
11/18
2,060
9/2
10,535,700
8/31
6174億8805万2391億251万+7.76%
10/21
-17.59%
1/19
2023年
9月期
3,710
3/10
2,132
10/3
8,741,600
11/4
4306億1667万2474億5950万+18.52%
2/16
-11.62%
7/7
最新2,933
2024/5/24
649,7003404億3091万-1.68%
2,983

年間値上がり率

2018/12/28 vs 2017/12/29
33%(1.33倍)
2019/12/30 vs 2018/12/28
56%(1.56倍)
2020/12/30 vs 2019/12/30
69%(1.69倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
-40%(0.6倍)
2023/12/29 vs 2022/12/30
12%(1.12倍)
2024/05/24 vs 2023/12/29
1%(1.01倍)
過去安値
811円(2017/06/05)
262%(3.62倍)
2,933円(5/24)