3563 FOOD&LIFE COMPANIES

3563
2024/03/28
時価
3364億円
PER 予
51.6倍
2017年以降
12.55-170.68倍
(2017-2023年)
PBR
4.63倍
2017年以降
2.47-10.01倍
(2017-2023年)
配当 予
0.78%
ROE 予
8.97%
ROA 予
1.83%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,948
始値
2,946
高値
2,946
安値
2,875
終値 -1.66%
2,899
出来高 +24.86%
2,088,700

乖離率

株価(5日)
移動平均値
-1.73%
2,950
株価(25日)
移動平均値
-3.21%
2,995
出来高(5日)
移動平均値
+25.79%
1,660,520

2023/10/27~2024/03/28

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
03/282,9462,9462,8752,899-1.66%2,088,7003364億8456万-3.21%51.64.63
03/272,9102,9762,9072,948+0.96%1,672,9003421億7195万-1.73%52.474.71
03/262,9302,9452,9012,920-1.32%1,914,1003389億2201万-2.83%51.984.66
03/253,0153,0272,9562,959-2.12%1,500,6003434億4871万-1.63%52.674.72
03/223,0163,0513,0053,023+0.27%1,126,3003508億7714万+0.67%53.814.83
03/213,1123,1182,9963,015-3.21%1,552,6003499億4858万+0.43%53.674.81
03/193,0713,1153,0613,115+1.43%914,1003615億5550万+3.7%55.454.97
03/183,0033,0773,0033,071+2.54%881,8003564億4846万+2.23%54.664.9
03/152,9803,0222,9712,995-0.63%794,8003476億2720万+0.03%53.314.78
03/143,0603,0602,9983,014-1.79%973,0003498億3252万+0.84%53.654.81
03/133,0483,0903,0303,069+2.3%1,909,9003562億1632万+2.92%54.634.9
03/122,9043,0122,8823,000+3.63%1,756,6003482億755万+0.81%53.44.79
03/112,8832,9102,8642,895-0.28%963,8003360億2028万-2.72%51.534.62
03/082,9502,9622,8922,903-2.45%1,747,2003369億4884万-2.52%51.674.63
03/072,9372,9832,9132,976+1.36%1,471,4003454億2189万-0.17%52.974.75
03/062,9712,9772,9222,936-1.97%1,816,2003407億7912万-1.48%52.264.69
03/052,9783,0602,9692,995-1.19%1,531,5003476億2720万+0.47%53.314.78
03/043,0363,1032,9843,031+2.4%2,203,8003518億569万+1.78%53.954.84
03/012,9712,9882,9432,960-0.24%1,218,5003435億6478万-0.57%52.694.73
02/293,0003,0022,9182,967-0.74%1,804,5003443億7726万-0.44%52.814.74
02/283,0663,0672,9762,989-2.19%1,370,8003469億3079万+0.2%53.24.77
02/273,0403,0793,0133,056+0.56%1,136,4003547億742万+2.21%54.44.88
02/263,0553,0863,0203,039+0.66%1,298,9003527億3425万+1.71%54.094.85
02/223,0693,0893,0023,019-1.66%1,057,6003504億1286万+1.04%53.744.82
02/213,0483,1223,0353,070+0.82%1,247,2003563億3239万+2.81%54.654.9
02/203,0723,0753,0133,045-0.75%1,368,8003534億3066万+2.22%54.24.86
02/193,0083,1182,9993,068+2.85%1,712,6003561億25万+3.13%54.614.9
02/162,9123,0442,9112,983+5.11%2,447,7003462億3437万+0.4%53.14.76
02/152,9602,9662,8302,838-5.08%3,957,2003294億434万-4.41%50.524.53
02/143,0403,0582,9452,990-2.61%2,793,0003470億6121万+0.57%53.224.77
02/133,2003,2773,0363,070-1.6%4,046,8003563億4713万+3.3%54.654.9
02/092,8183,1672,7553,120+10.4%11,261,1003621億5083万+5.3%55.544.98
02/082,8502,8552,8172,826-1.05%1,466,7003280億2507万-4.33%50.34.51
02/072,8502,8892,8412,856+0.18%1,260,8003315億729万-3.42%50.844.56
02/062,9202,9242,8482,851-2.63%1,412,5003309億2692万-3.58%50.754.55
02/053,0163,0392,9172,928-2.01%1,818,3003398億6462万-1.01%52.124.67
02/022,9723,0172,9512,988+1.36%930,9003468億2906万+1.12%53.194.77
02/012,9492,9592,9182,948-0.84%762,1003421億8610万-0.1%52.474.71
01/312,9402,9812,9332,973+0.71%806,1003450億8795万+0.88%52.924.75
01/302,9852,9962,9312,952-0.17%917,4003426億5040万+0.34%52.544.71
01/292,9452,9702,9312,957+1.02%666,8003432億3077万+0.58%52.634.72
01/263,0023,0072,9272,927-2.69%1,145,7003397億4855万-0.34%52.14.67
01/252,9953,0172,9813,008-0.4%708,5003491億5054万+2.52%53.544.8
01/243,0603,0602,9993,020-0.98%1,024,9003505億4343万+3.04%53.764.82
01/233,1493,1583,0453,050-3.6%1,902,0003540億2565万+4.27%54.294.87
01/223,0343,1652,9843,164+4.77%1,919,4003672億4289万+8.43%56.325.05
01/193,0733,0752,9883,020-0.2%1,215,9003505億2893万+4.03%53.764.82
01/182,9703,0392,9673,026+1.92%1,449,4003512億2535万+4.53%53.864.83
01/172,9003,0222,9002,969+2.52%2,370,7003446億940万+2.88%52.854.74
01/162,9722,9722,8962,896-1.83%836,1003361億3635万+0.52%51.554.62
01/152,9562,9872,9332,950-0.17%1,164,8003424億409万+2.43%52.514.71
01/122,9342,9652,8812,955+0.41%1,146,7003429億8443万+2.71%52.64.72
01/112,9522,9932,9082,943+0.55%1,631,5003415億9160万+2.4%52.384.7
01/102,9872,9902,9272,927-1.71%1,566,7003397億3450万+2.02%52.14.67
01/092,9033,0052,9032,978+5.01%3,678,7003456億5402万+3.91%53.014.75
01/052,9042,9232,8362,836-2.04%1,385,1003291億7220万-0.77%50.484.53
01/042,8622,9062,8062,895-0.07%1,551,4003360億2028万+1.4%51.534.62
2023
12/292,8802,9142,8652,897+0.77%899,3003362億5242万+1.58%51.574.62
12/282,8572,8752,7962,875-0.1%1,316,6003336億9890万+0.91%51.174.59
12/272,8572,8792,8432,878+0.95%661,2003340億4711万+1.05%51.234.59
12/262,8882,8972,8382,851-1.28%704,7003309億1324万+0.18%50.754.55
12/252,8382,8982,8312,888+1.87%727,3003352億780万+1.55%51.414.61
12/222,8482,8672,8112,835-0.87%874,1003290億5613万-0.18%50.464.53
12/212,8482,8692,8062,860-1.04%1,010,4003319億5786万+0.81%50.914.57
12/202,8882,9112,8642,890+0.17%843,2003354億3994万+2.05%51.444.61
12/192,8522,8852,8332,885+0.66%783,5003348億5959万+2.2%51.354.61
12/182,9502,9502,8612,866-2.28%1,277,8003326億5428万+1.85%51.014.58
12/152,8802,9602,8722,933+2.2%1,974,8003404億3091万+4.6%52.214.68
12/142,9032,9352,8582,870+0.21%1,295,2003331億1855万+2.9%51.094.58
12/132,8012,8882,8012,864+2.62%1,441,3003324億2214万+3.13%50.984.57
12/122,8402,8552,7892,791-0.57%788,0003239億4909万+0.83%49.684.46
12/112,7942,8212,7722,807+0.14%850,8003258億619万+1.67%49.964.48
12/082,8312,8552,7892,803-1.82%1,037,5003253億4192万+1.89%49.894.47
12/072,8532,8892,8492,855-0.76%886,6003313億7752万+4.2%50.824.56
12/062,8732,8832,8232,877+0.14%1,512,6003339億3104万+5.54%51.214.59
12/052,9152,9822,8732,873+0.21%3,236,0003334億6676万+5.94%51.144.59
12/042,8352,8802,8092,867+1.77%1,578,3003327億7035万+6.42%51.034.58
12/012,8872,8902,8022,817-1.61%1,464,6003269億6689万+5.15%50.144.5
11/302,7612,8662,7612,863+3.47%1,798,6003323億607万+7.39%50.964.57
11/292,7622,7982,7562,767-0.32%824,2003211億6343万+4.49%49.254.42
11/282,8052,8122,7412,776-0.96%1,239,2003222億805万+5.31%49.414.43
11/272,8432,8542,7552,803-1.23%1,512,1003253億4192万+6.74%49.894.47
11/242,8402,8592,8322,838-0.07%1,391,8003294億434万+8.49%50.524.53
11/222,8072,8762,7962,840+0.57%1,797,8003296億3648万+9.15%50.554.53
11/212,8292,8532,8082,824+0.18%1,514,7003277億7937万+9.2%50.274.51
11/202,7892,8532,7802,819+1.84%2,645,0003271億9902万+9.52%50.184.5
11/172,7652,7802,7362,768+0.04%2,152,5003212億7950万+7.87%49.274.42
11/162,7282,7932,7172,767+1.39%2,421,1003211億6343万+8.3%49.254.42
11/152,6912,7292,6572,729+2.25%2,408,5003167億5280万+7.27%48.584.36
11/142,6872,7002,6332,669+0.07%2,095,9003097億8865万+5.16%47.514.26
11/132,6012,7142,6002,667+1.99%5,679,7003095億5651万+5.25%47.474.26
11/092,5912,6252,5482,615+1.83%1,847,0003035億2091万+3.36%46.554.17
11/082,5742,5892,5502,568+0.27%1,078,7002980億6566万+1.66%45.714.1
11/072,5992,6022,5402,561-2.59%1,717,1002972億5318万+1.47%45.594.09
11/062,6892,6982,6242,629+0.5%2,146,4003051億4588万+4.24%46.84.2
11/022,5972,6582,5932,616+1.99%1,904,8003036億3698万+3.89%46.564.18
11/012,5512,5882,5332,565+1.38%1,228,9002977億1745万+1.87%45.664.09
10/312,5292,5322,4652,530+1.2%1,482,2002936億5503万+0.4%45.034.04
10/302,5002,5282,4882,500-0.68%1,072,3002901億7296万-1.03%44.53.99
10/272,4532,5192,4302,517+3.03%1,284,1002921億4613万-0.63%44.84.02

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2,899
2024/3/28
2,088,7003364億8456万-3.21%
2,995

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)
2024/03/28 vs 2023/12/29
0%(1倍)
過去安値
811円(2017/06/05)
257%(3.57倍)
2,899円(3/28)