3190 ホットマン

3190
2024/03/27
時価
44億円
PER 予
21.45倍
2014年以降
5.51-48.38倍
(2014-2023年)
PBR
0.57倍
2014年以降
0.39-1.27倍
(2014-2023年)
配当 予
1.64%
ROE 予
2.67%
ROA 予
1.17%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
609
始値
605
高値
608
安値
601
終値 -0.16%
608
出来高 +73.68%
3,300

乖離率

株価(5日)
移動平均値
+0.5%
605
株価(25日)
移動平均値
+1.5%
599
出来高(5日)
移動平均値
+73.68%
1,900

2023/10/27~2024/03/27

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
03/27605608601608-0.16%3,30044億2350万+1.5%21.450.57
03/26603609602609+0.66%1,90044億3077万+1.67%21.480.57
03/25602605602605+0.67%2,50044億167万+1.17%21.340.57
03/22602602599601+0.17%1,40043億7257万+0.5%21.20.57
03/21601601600600+0.5%40043億6530万+0.5%21.170.56
03/19597598597597-0.83%30043億4347万0%21.060.56
03/18596602595602+0.84%1,80043億7985万+0.84%21.240.57
03/15598598597597-0.17%40043億4347万0%21.060.56
03/14595598595598+0.34%20043億5074万+0.17%21.10.56
03/13594596594596+0.34%50043億3619万-0.17%21.030.56
03/12596596592594-0.34%90043億2164万-0.67%20.950.56
03/11595598595596-0.5%50043億3619万-0.33%21.030.56
03/08597599593599+0.5%1,00043億5802万+0.17%21.130.56
03/07596596593596-0.5%2,20043億3619万-0.33%21.030.56
03/06595599595599+0.34%1,10043億5802万0%21.130.56
03/05595597595597+0.17%50043億4347万-0.33%21.060.56
03/046026025955960%2,60043億3619万-0.5%21.030.56
03/01603603591596-1.16%5,30043億3619万-0.5%21.030.56
02/29602603596603+0.17%50043億8712万+0.67%21.270.57
02/28599602597602+0.84%1,40043億7985万+0.5%21.240.57
02/27602602597597-0.5%2,90043億4347万-0.5%21.060.56
02/26597600597600+0.5%2,10043億6530万0%21.170.56
02/22596600596597+0.17%80043億4347万-0.5%21.060.56
02/21599599595596-0.5%1,10043億3619万-0.67%21.030.56
02/20597599594599+0.5%80043億5802万-0.17%21.130.56
02/19594597594596+0.51%1,10043億3619万-0.67%21.030.56
02/165925965925930%2,20043億1437万-1.17%20.920.56
02/155915935915930%30043億1437万-1.33%20.920.56
02/14592596592593+0.51%1,00043億1437万-1.33%20.920.56
02/13603603581590-2.16%14,30042億9254万-1.83%20.810.55
02/09602603602603-0.17%50043億8712万+0.17%21.270.57
02/08602604602604+0.67%30043億9440万+0.5%21.310.57
02/07602602600600-0.17%1,50043億6530万-0.17%21.170.56
02/066006016006010%1,40043億7257万0%21.20.57
02/05600601599601-0.17%2,70043億7257万0%21.20.57
02/02602602602602-0.17%10043億7985万0%21.240.57
02/01599605599603+0.67%1,40043億8712万+0.17%21.270.57
01/31599607599599-0.66%5,10043億5802万-0.5%21.130.56
01/30604605603603-0.17%1,20043億8712万+0.17%21.270.57
01/296046046016040%3,80043億9440万+0.33%21.310.57
01/26602606600604+0.33%2,20043億9440万+0.33%21.310.57
01/25606606599602+0.33%4,20043億7985万0%21.240.57
01/24606606600600-0.66%2,10043億6530万-0.33%21.170.56
01/236066066036040%40043億9440万+0.33%21.310.57
01/22607607604604-0.33%70043億9440万+0.33%21.310.57
01/19603606603606+0.17%1,50044億895万+0.83%21.380.57
01/18600605600605+0.83%1,80044億167万+0.67%21.340.57
01/17598604598600+0.33%1,20043億6530万-0.33%21.170.56
01/16605605598598-0.33%2,30043億5074万-0.5%21.10.56
01/156006036006000%1,50043億6530万-0.17%21.170.56
01/12601604600600+0.17%1,50043億6530万-0.17%21.170.56
01/11601601596599-0.17%1,60043億5802万-0.17%21.130.56
01/10601601600600-0.17%1,30043億6530万-0.17%21.170.56
01/09601603601601+0.5%1,40043億7257万0%21.20.57
01/05601601593598+0.34%2,30043億5074万-0.33%21.10.56
01/04598600580596-0.67%4,00043億3619万-0.83%21.030.56
2023
12/29601601600600-0.17%70043億6530万-0.17%21.170.56
12/286036096006010%2,10043億7257万-0.17%21.20.57
12/27604608600601-3.69%10,60043億7257万-0.17%21.20.57
12/26609624608624+2.97%4,50045億3991万+3.65%22.010.59
12/25606606602606+0.66%70044億895万+0.83%21.380.57
12/22605608600602+0.17%3,10043億7985万+0.17%21.240.57
12/21600601600601+0.17%80043億7257万0%21.20.57
12/20599600599600+0.17%30043億6530万0%21.170.56
12/19602602597599-0.17%70043億5802万0%21.130.56
12/18605605600600+0.17%50043億6530万+0.17%21.170.56
12/15598600598599+0.17%50043億5802万+0.17%21.130.56
12/14603603598598-1.16%40043億5074万0%21.10.56
12/13604605603605+1.17%80044億167万+1.34%21.340.57
12/12601606598598-0.83%90043億5074万+0.34%21.10.56
12/11608608603603-0.99%70043億8712万+1.17%21.270.57
12/08598609591609+2.18%90044億3077万+2.18%21.480.57
12/07593596592596+0.51%40043億3619万0%21.030.56
12/06588595588593+0.85%60043億1437万-0.67%20.920.56
12/05597597588588-1.18%1,50042億7799万-1.51%20.740.55
12/04605605595595-0.83%2,30043億2892万-0.5%20.990.56
12/015976035966000%60043億6530万+0.17%21.170.56
11/306006006006000%30043億6530万+0.17%21.170.56
11/295966005966000%60043億6530万0%21.170.56
11/28608608597600-1.32%1,70043億6530万0%21.170.56
11/27612612608608-0.65%2,80044億2350万+1.33%21.450.57
11/24610612609612+0.33%2,40044億5260万+2%21.590.58
11/226096106096100%50044億3805万+1.67%21.520.57
11/21603610603610+1.5%1,10044億3805万+1.67%21.520.57
11/20600603593601+0.17%80043億7257万0%21.20.57
11/17589600589600+1.87%3,80043億6530万-0.17%21.170.56
11/16582590582589+0.34%2,10042億8526万-2%20.780.55
11/15581587581587+0.86%2,60042億7071万-2.49%20.710.55
11/14583586582582-0.68%40042億3434万-3.48%20.530.55
11/13586586581586+0.34%1,80042億6344万-2.98%20.670.55
11/10581584581584-0.34%2,20042億4889万-3.47%20.60.55
11/095865865855860%1,70042億6344万-3.3%20.670.55
11/085865865765860%4,30042億6344万-3.46%20.670.55
11/07598602577586-1.84%6,40042億6344万-3.62%20.670.55
11/06605605589597-1.49%4,10043億4347万-1.97%21.060.56
11/02599606599606+0.33%2,50044億895万-0.66%21.380.57
11/01603611600604+0.17%2,10043億9440万-1.31%21.310.57
10/31611611603603-1.31%1,60043億8712万-1.63%21.270.57
10/30602611601611+0.49%1,00044億4533万-0.49%21.550.57
10/27612612608608-0.65%2,60044億2350万-1.14%21.450.57

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
2014年
3月期
999
3/20
513
3/27
8,830,200
3/20
69億9549万35億9228万--9.5%
4/24
2015年
3月期
674
4/1
427
5/21
613,900
4/1
49億368万31億663万+14.16%
6/18
-20.54%
10/16
2016年
3月期
619
6/29
451
2/15
110,600
11/13
45億353万32億8125万+14.09%
11/13
-9.86%
8/25
2017年
3月期
548
3/28
445
6/24
113,700
5/27
39億8697万32億3759万+5.93%
7/13
-6.68%
10/6
2018年
3月期
915
1/31
500
4/7

4/6
439,200
10/25
66億5708万36億3775万+17.85%
1/30
-9.73%
2/6
2019年
3月期
865
5/9
489
12/26

12/25
222,800
5/9
62億9330万35億5771万+6.41%
1/31
-15.5%
12/25
2020年
3月期
663
6/12
364
3/13
370,900
6/12
48億2365万26億4828万+16.01%
6/13
-28.32%
3/13
2021年
3月期
639
7/31
433
4/6

4/3
27,700
6/17
46億4904万31億5029万+11.79%
5/11
-9.94%
11/2
2022年
3月期
768
8/19
506
5/13

5/12
445,100
8/19
55億8758万36億8140万+16.15%
8/18
-7.78%
10/4
2023年
3月期
606
7/29
539
6/10
20,400
6/27
44億895万39億2149万+12.09%
5/8
-5.72%
10/3
最新608
2024/3/27
3,30044億2350万+1.5%
599

年間値上がり率

2015/12/30 vs 2014/12/30
5%(1.05倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
38%(1.38倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/12/30 vs 2018/12/28
9%(1.09倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/29 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/29
8%(1.08倍)
2024/03/27 vs 2023/12/29
1%(1.01倍)
過去安値
364円(2020/03/13)
67%(1.67倍)
608円(3/27)