3976 シャノン

3976
2024/03/27
時価
15億円
PER 予
156.8倍
2017年以降
赤字-106.04倍
(2017-2023年)
PBR
-16.7倍
2017年以降
2.37-119.67倍
(2017-2023年)
配当 予
0%
ROE 予
-10.65%
ROA 予
0.46%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
485
始値
490
高値
503
安値
468
終値 +1.65%
493
出来高 -12.22%
35,200

乖離率

株価(5日)
移動平均値
-0.2%
494
株価(25日)
移動平均値
-2.76%
507
出来高(5日)
移動平均値
-21.67%
44,940

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
03/27490503468493+1.65%35,20015億6808万-2.76%156.8-
03/26510516483485-8.49%40,10015億4263万-3.77%154.25-
03/25507530479530+7.94%68,10016億8577万+5.79%168.56-
03/22475491446491+4.25%75,90015億6172万-1.21%156.16-
03/21475476462471-0.84%5,40014億9810万-4.85%149.8-
03/19466480463475+1.93%9,70015億1083万-3.65%151.07-
03/18454472454466+1.08%10,50014億8220万-5.09%148.21-
03/15475491452461-11.18%62,80014億6630万-5.92%146.62-
03/14492523473519+6.35%41,60016億5078万+6.13%165.07-
03/13481490479488+1.67%7,30015億5218万+0.41%155.21-
03/12466484460480+2.13%16,10015億2673万-0.83%152.66-
03/11483487469470-4.28%20,40014億9492万-2.49%149.48-
03/08490500490491-0.81%20,00015億6172万+2.29%156.16-
03/07507521491495-1.79%28,90015億7444万+3.56%157.43-
03/06515529501504-4.36%52,90016億307万+6.11%160.29-
03/05519529513527-0.38%14,70016億7622万+11.65%167.61-
03/04516547516529+5.17%30,80016億8259万+13.03%168.25-
03/01538560501503-5.63%92,10015億9989万+8.41%159.98-
02/29585588522533-5.66%80,90016億9531万+15.62%169.52-
02/28600600551565-4.56%86,80017億9709万+23.63%179.7-
02/27608618566592-4.21%172,50018億8297万+31.26%188.28-
02/26516618516618+19.31%346,40019億6567万+39.19%196.55-
02/22475545450518+9.28%301,50016億4760万+18.81%164.75-
02/21494538462474-4.05%393,70015億442万+9.72%150.75-
02/20422494422494+19.32%298,00015億6790万+14.62%157.11-
02/19411422411414+0.73%9,80013億1399万-3.5%131.67-
02/16433440411411-5.52%16,00013億447万-4.2%130.72-
02/15454455434435-1.36%29,30013億8064万+1.16%138.35-
02/14432513431441+1.85%224,60013億9968万+2.56%140.26-
02/13435443427433+1.64%11,20013億7429万+0.93%137.71-
02/09435443424426-2.74%12,50013億5208万-0.7%135.49-
02/08433440429438+0.23%7,30013億9016万+2.34%139.3-
02/07434441432437+1.16%2,20013億8699万+2.34%138.99-
02/06434445427432-0.46%15,60013億7112万+1.41%137.4-
02/05438438426434+0.23%6,10013億7747万+2.12%138.03-
02/02423433423433+1.88%2,00013億7429万+1.41%137.71-
02/01426434423425-2.07%3,10013億4890万0%135.17-
01/31429434429434+1.17%1,70013億7747万+2.36%138.03-
01/30429436427429+0.47%3,10013億6160万+1.18%136.44-
01/29425434424427+0.47%3,60013億5525万+0.71%135.81-
01/26427430425425-0.93%6,00013億4890万0%135.17-
01/254294384264290%19,30013億6160万+0.7%136.44-
01/24417429417429+0.94%1,90013億6160万+0.7%136.44-
01/23424425420425+0.24%1,40013億4890万-0.47%135.17-
01/224234294214240%3,10013億4573万-1.17%134.85-
01/19420426420424+1.68%2,20013億4573万-2.08%134.85-
01/18421421417417-0.95%3,50013億2351万-3.92%132.62-
01/17432437418421-3.22%12,40013億3621万-3.44%133.9-
01/16435435429435-0.46%4,70013億8064万-0.68%138.35-
01/15434441433437+0.46%13,70013億8699万-0.68%138.99-
01/12432443425435+0.93%11,50013億8064万-1.36%138.35-
01/114314444304310%17,90013億6795万-2.71%137.08-
01/10426435420431+2.86%15,60013億6795万-3.15%137.08-
01/09425429417419+0.48%10,90013億2986万-6.26%133.26-
01/05409430409417+2.21%26,50013億2351万-7.13%132.62-
01/044134174074080%9,30012億9495万-9.73%129.76-
2023
12/29414418404408-0.73%28,30012億9495万-10.13%129.76-
12/28412422405411-3.29%61,00013億447万-10.26%130.72-
12/27472488423425-9.96%320,20013億4890万-7.61%135.17-
12/26392472392472+20.41%115,40014億9808万+1.94%150.12-
12/25400402386392-2.73%26,20012億4416万-15.33%124.67-
12/22425425396403-6.28%32,20012億7908万-13.52%128.17-
12/21438440426430-1.6%53,00013億6477万-8.32%136.76-
12/20441447435437+0.46%11,60013億8699万-7.22%138.99-
12/19442447434435-2.25%12,10013億8064万-8.03%138.35-
12/18446451431445-1.11%25,30014億1238万-6.32%141.53-
12/154504544444500%12,30014億2825万-5.66%143.12-
12/14487489449450-4.46%28,10014億2825万-5.86%143.12-
12/13526526466471-10.63%202,90014億9490万-1.67%149.8-
12/12451531450527+16.85%454,80016億7264万+9.56%167.61-
12/11459463451451-1.74%8,80014億3142万-6.04%143.44-
12/08462469451459-2.34%9,30014億5682万-4.77%145.98-
12/07470473467470-1.05%2,50014億9173万-2.89%149.48-
12/06470477467475+0.85%3,40015億760万-1.86%151.07-
12/05479479471471-1.67%3,70014億9490万-3.09%149.8-
12/04480482476479-0.42%4,50015億2029万-2.04%152.34-
12/01482493480481-0.21%4,80015億2664万-2.83%152.98-
11/30478487478482+0.84%5,00015億2981万-3.21%153.3-
11/294784804774780%2,00015億1712万-3.63%152.03-
11/28481485478478-0.42%4,40015億1712万-3.63%152.03-
11/27486488478480-1.44%5,70015億2347万-3.23%152.66-
11/24473489471487+1.25%12,70015億4568万-2.01%154.89-
11/22482487480481-0.82%6,20015億2664万-3.41%152.98-
11/214854894814850%4,10015億3934万-3.19%154.25-
11/20470488469485+3.19%11,00015億3934万-3.77%154.25-
11/17468474464470-0.63%4,90014億9173万-7.3%149.48-
11/16480484473473-1.66%7,60015億125万-7.62%150.44-
11/15491492480481-1.64%7,60015億2664万-6.78%152.98-
11/14488489481489+1.66%4,30015億5203万-6.14%155.52-
11/13480488479481+0.21%4,30015億2664万-8.21%152.98-
11/10475498473480-1.03%8,90015億2347万-9.26%152.66-
11/09494494480485-0.21%2,90015億3934万-9.01%154.25-
11/08512512484486-3.19%7,90015億4251万-9.5%154.57-
11/07503512500502-4.02%8,00015億9329万-7.38%159.66-
11/06504524502523+4.81%12,50016億5994万-4.21%166.34-
11/02491509486499+1.63%15,30015億8377万-9.11%158.7-
11/01513519491491+0.61%17,20015億5838万-11.37%156.16-
10/31495507474488-3.56%43,50015億4886万-12.7%-40.16
10/30534549505506-9.64%52,50016億599万-10.28%-41.64
10/27584587541560-11.67%255,60017億7738万-1.41%-46.09

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
10月期
3,685
7,370
2/3
1,051
2,101
10/18
4,171,800
2,085,900
1/31
99億9629万28億9696万+16.94%
5/24
-27.17%
4/14
2018年
10月期
1,310
2,620
12/12
613
1,226
10/30
243,400
121,700
12/12
36億1258万17億322万+13.88%
5/10
-17.02%
7/5
2019年
10月期
922
1,843
2/22

1,843
2/21
425
849
12/25
239,800
119,900
1/25
25億6177万11億7947万+55.62%
1/24
-29.46%
12/25
2020年
10月期
1,523
3,045
6/24
430
860
3/10
924,800
462,400
6/4
44億169万12億4317万+47.48%
6/24
-37.76%
3/9
2021年
10月期
1,720
10/29

3,440
4/6
882
1,763
3/9
768,200
384,100
3/15
50億4321万25億8112万+76.43%
11/2
-22.83%
12/22
2022年
10月期
2,710
11/4
965
10/3
2,580,900
11/4
79億4599万28億3169万+21.91%
4/4
-18.64%
5/9
2023年
10月期
1,454
2/8
444
10/24
3,342,700
2/8
43億5385万14億921万+45.14%
2/8
-20.44%
10/24
最新493
2024/3/27
35,20015億6808万-2.76%
507

年間値上がり率

2018/12/28 vs 2017/12/29
-53%(0.47倍)
2019/12/30 vs 2018/12/28
79%(1.79倍)
2020/12/30 vs 2019/12/30
12%(1.12倍)
2021/12/30 vs 2020/12/30
80%(1.8倍)
2022/12/30 vs 2021/12/30
-62%(0.38倍)
2023/12/29 vs 2022/12/30
-39%(0.61倍)
2024/03/27 vs 2023/12/29
21%(1.21倍)
過去安値
386円(2023/12/25)
28%(1.28倍)
493円(3/27)