3199 綿半 HD

3199
2024/03/27
時価
328億円
PER 予
17.73倍
2015年以降
4.3-32.4倍
(2015-2023年)
PBR
1.48倍
2015年以降
0.66-3.58倍
(2015-2023年)
配当 予
1.4%
ROE 予
8.32%
ROA 予
2.3%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,646
始値
1,586
高値
1,599
安値
1,550
終値 -5.77%
1,551
出来高 -28.59%
53,700

乖離率

株価(5日)
移動平均値
-3.42%
1,606
株価(25日)
移動平均値
+0.39%
1,545
出来高(5日)
移動平均値
+8.48%
49,500

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
03/281,5861,5991,5501,551-5.77%53,700309億1328万+0.39%16.711.39
03/271,6321,6581,6111,646+0.86%75,200328億674万+6.81%17.731.48
03/261,6351,6591,6251,632+0.74%52,400325億2771万+6.32%17.581.46
03/251,5901,6241,5851,620+2.34%48,100322億8853万+6.02%17.451.45
03/221,5801,5871,5751,583+0.89%18,100315億5108万+4.08%17.051.42
03/211,5851,5881,5681,569-0.7%28,400312億7204万+3.5%16.91.41
03/191,5841,5841,5571,580-0.25%26,300314億9128万+4.5%17.021.42
03/181,5761,5841,5741,584+1.08%19,000315億7101万+5.11%17.071.42
03/151,5631,5681,5551,567+0.26%20,400312億3218万+4.33%16.881.41
03/141,5481,5631,5371,563+1.49%26,000311億5245万+4.27%16.841.4
03/131,5401,5441,5291,540+0.13%17,700306億9404万+3.01%16.591.38
03/121,5221,5381,5101,538+1.52%22,400306億5417万+3.08%16.571.38
03/111,5181,5231,5071,515-0.2%25,600301億9576万+1.75%16.321.36
03/081,4951,5181,4951,518+1%26,100302億5555万+2.02%16.351.36
03/071,5011,5111,4981,503-0.13%20,800299億5658万+1.08%16.191.35
03/061,4951,5141,4951,505+0.67%16,700299億9644万+1.35%16.211.35
03/051,4981,4991,4771,495-0.07%17,000297億9713万+0.81%16.111.34
03/041,5111,5141,4921,496-0.4%26,400298億1706万+1.01%16.121.34
03/011,5181,5231,4951,502-1.44%18,200299億3665万+1.56%16.181.35
02/291,5291,5291,5201,524-0.33%12,700303億7514万+3.25%16.421.37
02/281,5211,5381,5171,529+0.39%22,300304億7479万+3.8%16.471.37
02/271,5001,5231,4991,523+1.26%22,200303億5521万+3.61%16.411.37
02/261,5301,5381,4981,504-1.18%42,800299億7651万+2.59%16.21.35
02/221,5101,5221,5081,522+1.2%30,400303億3528万+4.1%16.41.36
02/211,4741,5091,4741,504+2.17%33,700299億7651万+3.16%16.21.35
02/201,4801,4801,4721,472-0.54%16,000293億3872万+1.17%15.861.32
02/191,4601,4801,4561,480+1.37%21,200294億9817万+1.79%15.941.33
02/161,4541,4681,4501,460+0.62%18,500290億9954万+0.55%15.731.31
02/151,4671,4671,4461,451-0.55%33,700289億2016万0%15.631.3
02/141,4641,4661,4521,459-0.34%18,700290億7961万+0.55%15.721.31
02/131,4561,4671,4511,464+0.55%25,200291億7927万+0.97%15.771.31
02/091,4611,4751,4561,456-0.34%18,100290億1982万+0.48%15.691.31
02/081,4791,4791,4561,461-1.28%23,900291億1947万+0.97%15.741.31
02/071,4751,4821,4731,480+0.27%13,900294億9817万+2.35%15.941.33
02/061,4731,4871,4721,476+0.07%21,900294億1844万+2.29%15.91.32
02/051,4651,4781,4631,475+1.03%15,700293億9851万+2.36%15.891.32
02/021,4731,4811,4591,460-1.62%24,500290億9954万+1.53%15.731.31
02/011,4841,4901,4721,4840%20,900295億7789万+3.41%15.991.33
01/311,4541,4841,4531,484+1.78%36,300295億7789万+3.7%15.991.33
01/301,4611,4661,4531,458-0.21%30,800290億5968万+2.24%15.711.31
01/291,4421,4611,4421,461+1.32%19,300291億1947万+2.67%15.741.31
01/261,4531,4531,4421,442-0.76%40,500287億4078万+1.62%15.541.29
01/251,4331,4541,4311,453+1.61%29,600289億6002万+2.61%15.651.3
01/241,4421,4441,4301,430-0.76%23,700285億161万+1.2%15.411.28
01/231,4451,4511,4401,4410%24,400287億2085万+2.2%15.521.29
01/221,4301,4421,4301,441+0.84%17,900287億2085万+2.42%15.521.29
01/191,4201,4291,4181,429+0.78%20,200284億8167万+1.78%15.41.28
01/181,4211,4251,4181,418-0.21%11,800282億6243万+1.21%15.281.27
01/171,4251,4351,4201,421+0.07%20,300283億2222万+1.57%15.311.27
01/161,4481,4481,4171,420-1.73%22,500283億229万+1.65%15.31.27
01/151,4321,4501,4321,445+0.91%30,200288億57万+3.58%15.571.3
01/121,4371,4431,4301,432-0.35%20,100285億4147万+2.87%15.431.28
01/111,4451,4461,4361,437-0.48%26,600286億4112万+3.38%15.481.29
01/101,4401,4451,4351,444+0.77%43,100287億8064万+4.11%15.561.29
01/091,4321,4391,4311,433+0.07%33,700285億6140万+3.54%15.441.28
01/051,4311,4371,4281,432+0.28%26,200285億4147万+3.69%15.431.28
01/041,4251,4301,4161,428+0.56%20,000284億6174万+3.55%15.381.28
2023
12/291,4191,4281,4141,420+0.14%27,700283億229万+3.2%15.31.27
12/281,4011,4181,4011,418+0.28%15,800282億6243万+3.2%15.281.27
12/271,4001,4151,3971,414+1%35,200281億8271万+3.14%15.231.27
12/261,3881,4041,3811,400+0.94%56,000279億367万+2.26%15.081.26
12/251,3841,3871,3761,387+0.58%28,200276億4456万+1.54%14.941.24
12/221,3761,3841,3741,379+0.44%25,300274億8511万+1.03%14.861.24
12/211,3701,3741,3681,3730%10,800273億6553万+0.73%14.791.23
12/201,3741,3761,3691,373-0.15%15,700273億6553万+0.81%14.791.23
12/191,3651,3751,3601,375+0.73%19,600274億539万+1.03%14.811.23
12/181,3651,3661,3521,365-0.15%14,900272億608万+0.37%14.711.22
12/151,3601,3681,3571,367+0.51%14,300272億4594万+0.59%14.731.23
12/141,3681,3691,3581,360-0.22%14,600271億642万+0.07%14.651.22
12/131,3701,3701,3611,363-0.22%9,800271億6622万+0.29%14.681.22
12/121,3651,3731,3651,366+0.22%10,400272億2601万+0.52%14.721.22
12/111,3601,3631,3531,363+0.44%9,200271億6622万+0.29%14.681.22
12/081,3661,3731,3541,357-0.8%32,700270億4663万-0.07%14.621.22
12/071,3631,3741,3631,368-0.51%16,800272億6587万+0.81%14.741.23
12/061,3631,3791,3631,375+0.81%16,700274億539万+1.4%14.811.23
12/051,3711,3751,3641,364-0.94%17,600271億8615万+0.74%14.691.22
12/041,3671,3771,3631,377+0.73%13,100274億4525万+1.85%14.841.23
12/011,3711,3761,3641,367-0.22%20,400272億4594万+1.33%14.731.23
11/301,3651,3701,3591,3700%17,200273億573万+1.71%14.761.23
11/291,3701,3771,3651,370-0.29%18,200273億573万+1.93%14.761.23
11/281,3601,3741,3601,374+0.96%25,300273億8546万+2.46%14.81.23
11/271,3651,3691,3571,361-0.22%42,600271億2635万+1.72%14.661.22
11/241,3601,3641,3571,364+0.66%23,500271億8615万+2.17%14.691.22
11/221,3501,3581,3471,355+0.67%11,700270億677万+1.73%14.61.22
11/211,3351,3481,3341,346+0.82%17,800268億2738万+1.2%14.51.21
11/201,3471,3501,3351,335-0.89%16,000266億814万+0.53%14.381.2
11/171,3331,3471,3321,347+0.97%18,600268億4732万+1.58%14.511.21
11/161,3541,3541,3331,334-1.33%11,700265億8821万+0.68%14.371.2
11/151,3441,3531,3411,352+0.75%21,200269億4697万+2.11%14.571.21
11/141,3541,3541,3421,342-0.67%14,400267億4766万+1.44%14.461.2
11/131,3641,3641,3501,351-0.44%7,900269億2704万+2.19%14.551.21
11/101,3581,3601,3501,357-0.59%29,200270億4663万+2.8%14.621.22
11/091,3621,3681,3501,365+0.29%37,700272億608万+3.64%14.711.22
11/081,3641,3641,3521,361+0.37%27,000271億2635万+3.5%14.661.22
11/071,3541,3651,3541,356+0.3%38,300270億2670万+3.27%14.611.22
11/061,3521,3551,3431,352+1.05%63,700269億4697万+3.05%14.571.21
11/021,3501,3501,3261,338-1.11%27,300266億6794万+2.06%14.411.2
11/011,3291,3531,3291,353+1.81%51,400269億6690万+3.13%14.581.21
10/311,3101,3301,3101,329+0.61%27,200264億8855万+1.3%14.321.19
10/301,3271,3271,3121,321-0.45%17,300263億2910万+0.69%14.231.18

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
2015年
3月期
465
929
12/26
336
672
12/24
5,928,000
2,964,000
12/24
88億2550万63億8400万+6.72%
3/2
-3.68%
3/27
2016年
3月期
808
1,615
2/2
365
729
4/1
998,600
499,300
1/28
159億2632万71億8903万+26.13%
12/4
-14.8%
2/12
2017年
3月期
920
1,840
10/4
619
1,237
4/6
203,200
101,600
10/3
181億4516万121億9867万+16.69%
10/3
-11.36%
11/9
2018年
3月期
2,438
4,875
2/2
835
1,670
4/17
344,600
172,300
3/14
480億7481万164億6870万+22.38%
2/1
-11.37%
3/5
2019年
3月期
2,200
4,400
4/10
963
1,926
12/25
188,000
94,000
9/25
433億9060万189億9324万+11.93%
9/21
-20.64%
12/25
2020年
3月期
1,288
2,576
7/29
597
1,193
3/13
366,600
183,300
1/31
254億322万117億8969万+9.83%
5/8
-26.43%
3/13
2021年
3月期
1,695
3,390
9/23
715
1,430
4/6
552,200
276,100
8/31
335億8824万141億3182万+24.69%
9/1
-10.52%
10/30
2022年
3月期
1,379
3/28
1,183
6/21
84,400
9/28
273億8339万234億4241万+6.19%
9/14
-5.84%
10/14
2023年
3月期
1,479
7/26
1,279
4/11
109,100
10/28
294億2386万253億9764万+6.59%
7/25
-3.84%
9/7
最新1,551
2024/3/28
53,700309億1328万+0.39%
1,545

年間値上がり率

2015/12/30 vs 2014/12/30
69%(1.69倍)
2016/12/30 vs 2015/12/30
20%(1.2倍)
2017/12/29 vs 2016/12/30
115%(2.15倍)
2018/12/28 vs 2017/12/29
-37%(0.63倍)
2019/12/30 vs 2018/12/28
-15%(0.85倍)
2020/12/30 vs 2019/12/30
43%(1.43倍)
2021/12/30 vs 2020/12/30
-7%(0.93倍)
2022/12/30 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/30
6%(1.06倍)
2024/03/28 vs 2023/12/29
9%(1.09倍)
過去安値
336円(2014/12/24)
362%(4.62倍)
1,551円(3/28)