1376 カネコ種苗

1376
2024/03/28
時価
167億円
PER 予
11.27倍
2010年以降
7.2-21.84倍
(2010-2023年)
PBR
0.69倍
2010年以降
0.5-1.15倍
(2010-2023年)
配当 予
2.17%
ROE 予
6.15%
ROA 予
3.51%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,447
始値
1,447
高値
1,447
安値
1,427
終値 -1.38%
1,427
出来高 -46.03%
6,800

乖離率

株価(5日)
移動平均値
-1.11%
1,443
株価(25日)
移動平均値
0%
1,427
出来高(5日)
移動平均値
-33.07%
10,160

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
03/281,4471,4471,4271,427-1.38%6,800167億9953万0%11.270.69
03/271,4591,4591,4451,447+0.14%12,600170億3498万+1.33%11.430.7
03/261,4441,4451,4301,445+0.07%7,800170億1144万+1.19%11.410.7
03/251,4611,4611,4441,444-0.55%13,000169億9967万+1.26%11.40.7
03/221,4431,4531,4421,452+0.83%10,600170億9385万+1.97%11.470.71
03/211,4411,4451,4351,440+0.42%8,500169億5258万+1.19%11.370.7
03/191,4321,4341,4161,434+0.63%11,100168億8194万+0.77%11.320.7
03/181,4341,4371,4231,425-0.49%9,300167億7599万+0.21%11.250.69
03/151,4321,4371,4251,432+0.21%13,800168億5840万+0.7%11.310.7
03/141,4251,4291,4101,429+1.64%9,100168億2308万+0.49%11.280.69
03/131,4211,4241,4051,406-0.57%9,600165億5231万-1.13%11.10.68
03/121,4061,4141,3951,414+0.14%5,000166億4649万-0.56%11.170.69
03/111,4241,4241,3951,412-0.98%9,400166億2294万-0.84%11.150.69
03/081,4111,4261,4111,426+0.64%12,600167億8776万0%11.260.69
03/071,4121,4261,4121,417+0.07%6,500166億8181万-0.7%11.190.69
03/061,4001,4281,4001,416+1.07%16,300166億7003万-0.91%11.180.69
03/051,3981,4181,3901,401+0.21%13,800164億9344万-2.03%11.060.68
03/041,4151,4161,3961,398-1.13%16,600164億5813万-2.31%11.040.68
03/011,4121,4211,4021,414+0.14%11,300166億4649万-1.33%11.170.69
02/291,4271,4271,4041,412-1.6%12,500166億2294万-1.53%11.150.69
02/281,4261,4371,4261,435+0.63%7,600168億9371万-0.07%11.330.7
02/271,4251,4361,4251,426+0.07%5,700167億8776万-0.77%11.260.69
02/261,4411,4421,4221,425-1.18%6,300167億7599万-0.77%11.250.69
02/221,4691,4691,4321,442-1.03%18,000169億7612万+0.56%11.390.7
02/211,4601,4601,4351,4570%14,000171億5271万+1.82%11.510.71
02/201,4441,4621,4351,457+1.46%26,300171億5271万+2.03%11.510.71
02/191,4131,4361,4131,436+2.21%10,600169億549万+0.7%11.340.7
02/161,3931,4131,3921,405+0.86%11,900165億4053万-1.26%11.090.68
02/151,4271,4271,3881,393-2.38%26,900163億9926万-2.11%110.68
02/141,4371,4371,4221,427-0.49%12,100167億9953万+0.28%11.270.69
02/131,4261,4431,4261,434+0.84%16,500168億8194万+0.84%11.320.7
02/091,4211,4361,4161,422+0.07%20,800167億4067万+0.07%11.230.69
02/081,4261,4281,4101,421-0.77%20,700167億2890万+0.07%11.220.69
02/071,4201,4391,4201,432+0.63%20,300168億5840万+0.85%11.310.7
02/061,4181,4431,4021,423+0.99%31,900167億5244万+0.35%11.240.69
02/051,4551,4551,4091,409-3.16%27,800165億8763万-0.56%11.130.68
02/021,4711,4711,4511,455-1.09%18,300171億2917万+2.75%11.490.71
02/011,4561,4771,4551,471+0.96%24,700173億1753万+4.1%11.620.71
01/311,4451,4591,4431,457+0.83%17,600171億5271万+3.26%11.510.71
01/301,4481,4591,4351,445-0.07%58,500170億1144万+2.63%11.410.7
01/291,4351,4581,4301,446+0.84%20,100170億2321万+2.84%11.420.7
01/261,4401,4411,4151,434-0.83%33,600168億8194万+2.14%11.320.7
01/251,4471,4591,4431,4460%20,200170億2321万+3.06%11.420.7
01/241,4551,4551,4391,446-0.69%28,200170億2321万+3.21%11.420.7
01/231,4691,4691,4441,456-0.88%50,400171億4094万+4.07%11.50.71
01/221,5281,5281,4471,469+6.22%177,100172億9398万+5.15%11.60.71
01/191,3801,3841,3741,383+0.22%14,700162億8154万-0.86%10.920.67
01/181,3781,3831,3781,380+0.07%10,000162億4622万-1.15%10.90.67
01/171,3801,3961,3791,379-0.07%18,600162億3445万-1.29%10.890.67
01/161,3971,3991,3761,380-1.15%16,700162億4622万-1.36%10.90.67
01/151,3821,3961,3761,396+1.75%23,400164億3458万-0.36%11.020.68
01/121,3661,3851,3661,372-2%64,100161億5204万-2.07%10.830.67
01/111,4041,4051,3991,400+0.29%10,400164億8167万-0.21%11.050.68
01/101,3971,4031,3911,396+0.07%14,100164億3458万-0.64%11.020.68
01/091,3991,3991,3861,395-1.13%24,400164億2281万-0.78%11.020.68
01/051,4201,4261,4001,411+0.21%12,600166億1117万+0.36%11.140.69
01/041,3951,4101,3951,408+0.57%10,100165億7585万+0.07%11.120.68
2023
12/291,3921,4021,3921,400+0.07%7,500164億8167万-0.57%11.050.68
12/281,3851,4011,3851,399+0.65%7,300164億6990万-0.71%11.050.68
12/271,3781,3911,3781,390+0.51%15,300163億6395万-1.42%10.980.68
12/261,3851,3921,3821,383-0.29%9,300162億8154万-1.98%10.920.67
12/251,4191,4191,3871,387-1.42%20,200163億2863万-1.84%10.950.67
12/221,3971,4111,3971,407+0.86%7,300165億6408万-0.5%11.110.68
12/211,4081,4101,3931,395-0.07%13,100164億2281万-1.27%11.020.68
12/201,4081,4081,3951,396-0.57%14,700164億3458万-1.27%11.020.68
12/191,3991,4041,3971,404+0.36%4,700165億2876万-0.71%11.090.68
12/181,3991,3991,3851,399-0.07%11,700164億6990万-1.06%11.050.68
12/151,4081,4081,3931,4000%11,400164億8167万-1.06%11.050.68
12/141,4101,4101,3961,4000%10,100164億8167万-1.06%11.050.68
12/131,4091,4091,4001,400-0.64%7,200164億8167万-1.06%11.050.68
12/121,4231,4231,4011,409-0.98%11,500165億8763万-0.49%11.130.68
12/111,4021,4231,4021,423+1.57%7,900167億5244万+0.49%11.240.69
12/081,4301,4301,3991,401-1.41%33,000164億9344万-0.99%11.060.68
12/071,4201,4251,4171,421-0.14%15,400167億2890万+0.35%11.220.69
12/061,4151,4261,4111,423+0.57%18,400167億5244万+0.49%11.240.69
12/051,4281,4331,4111,415-0.63%16,200166億5826万0%11.170.69
12/041,4271,4351,4211,424-0.42%12,100167億6421万+0.64%11.240.69
12/011,4221,4341,4221,430+0.56%11,700168億3485万+1.13%11.290.69
11/301,4131,4221,4051,422+0.64%8,300167億4067万+0.64%11.230.69
11/291,4301,4301,4131,413-1.46%14,900166億3472万+0.07%11.160.69
11/281,4361,4361,4251,434+0.84%8,800168億8194万+1.63%11.320.7
11/271,4341,4401,4221,422-0.84%13,400167億4067万+0.92%11.230.69
11/241,4311,4381,4251,434+0.63%16,500168億8194万+1.85%11.320.7
11/221,4141,4291,4141,425+0.78%13,500167億7599万+1.28%11.250.69
11/211,4151,4211,4081,414-0.07%17,200166億4649万+0.64%11.170.69
11/201,4141,4241,4081,415+0.07%19,100166億5826万+0.78%11.170.69
11/171,4111,4141,4061,414+1%7,800166億4649万+0.71%11.170.69
11/161,4141,4161,3971,400-0.85%18,000164億8167万-0.21%11.050.68
11/151,4081,4151,4021,412+0.79%11,600166億2294万+0.57%11.150.69
11/141,3981,4051,3951,401-0.36%18,400164億9344万-0.21%11.060.68
11/131,4071,4141,4051,406+0.07%5,900165億5231万-0.07%11.10.68
11/101,4101,4121,4031,405-0.35%8,600165億4053万-0.28%11.090.68
11/091,4131,4131,3991,410+0.36%9,200165億9940万0%11.130.69
11/081,4181,4181,4021,405-0.92%7,900165億4053万-0.5%11.090.68
11/071,4201,4281,4181,418+0.42%18,400166億9358万+0.35%11.20.69
11/061,4281,4281,4051,412+0.5%14,200166億2294万-0.21%11.150.69
11/021,4241,4241,4001,405-1.33%15,000165億4053万-0.85%11.090.68
11/011,4201,4271,4121,424+0.28%15,300167億6421万+0.21%11.240.69
10/311,4051,4201,4011,420+1.14%14,000167億1712万-0.35%11.210.69
10/301,4181,4201,4011,404-0.92%13,500165億2876万-1.75%11.090.68

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
2008年
5月期
772
7/6
545
1/24
51,600
4/8
--+24.49%
6/10
-10.59%
8/17
2009年
5月期
940
6/10
466
10/7
185,400
6/10
--+14.69%
5/11
-18.34%
10/8
2010年
5月期
1,001
8/24
699
3/3
112,300
8/12
--+13.75%
8/14
-12.15%
11/20
2011年
5月期
923
2/17
611
3/15
69,200
12/22
108億6555万71億9269万+11.34%
1/17
-24.55%
3/15
2012年
5月期
770
7/25
655
5/31
34,500
11/8
90億6444万77億1066万+4.28%
2/23
-10.43%
6/4
2013年
5月期
1,298
5/20
625
6/4
437,300
5/20
152億8005万73億5750万+35.84%
5/20
-16.51%
6/7
2014年
5月期
1,015
7/24
745
6/27
86,000
7/24
119億4858万87億7014万+16.53%
7/24
-6.15%
8/22
2015年
5月期
1,280
5/7
872
6/6
117,800
5/7
150億6896万102億6572万+11.81%
5/7
-6.63%
10/14
2016年
5月期
1,360
5/31
956
2/12
371,400
5/24
160億1077万112億5463万+20.15%
5/24
-10.61%
1/21
2017年
5月期
1,649
12/21
1,215
6/24
745,700
6/29
194億1306万143億374万+12.17%
7/13
-10.38%
8/18
2018年
5月期
1,820
12/6
1,407
8/14
38,200
10/4
214億2617万165億6408万+7.74%
11/1
-9.04%
2/6
2019年
5月期
1,710
7/10
1,208
12/25
30,200
1/30
201億3119万142億2133万+7.48%
9/25
-10.19%
12/26
2020年
5月期
1,573
12/9
869
3/13
56,700
7/10
185億1834万102億3041万+26.67%
3/27
-25.66%
3/13
2021年
5月期
1,695
4/6
1,300
7/10
23,000
9/28
199億5460万153億441万+11.1%
9/28
-9.63%
7/10
2022年
5月期
1,868
5/2
1,321
12/3
46,600
5/30
219億9126万155億5163万+10.27%
5/6
-8.39%
6/20
2023年
5月期
1,860
6/8
1,368
12/8
86,400
1/6
218億9708万161億495万+9.86%
1/26
-10.51%
9/27
最新1,427
2024/3/28
6,800167億9953万0%
1,427

年間値上がり率

1988/12/24 vs 1987/12/25
-9%(0.91倍)
1989/12/28 vs 1988/12/24
39%(1.39倍)
1990/12/27 vs 1989/12/28
-21%(0.79倍)
1991/12/27 vs 1990/12/27
-2%(0.98倍)
1992/12/28 vs 1991/12/27
-30%(0.7倍)
1993/12/30 vs 1992/12/28
21%(1.21倍)
1994/12/30 vs 1993/12/30
23%(1.23倍)
1995/12/29 vs 1994/12/30
-4%(0.96倍)
1996/12/30 vs 1995/12/29
-6%(0.94倍)
1997/12/25 vs 1996/12/30
-45%(0.55倍)
1998/12/30 vs 1997/12/25
-3%(0.97倍)
1999/12/29 vs 1998/12/30
45%(1.45倍)
2000/12/29 vs 1999/12/29
-24%(0.76倍)
2001/12/27 vs 2000/12/29
-11%(0.89倍)
2002/12/30 vs 2001/12/27
-28%(0.72倍)
2003/12/26 vs 2002/12/30
24%(1.24倍)
2004/12/30 vs 2003/12/26
11%(1.11倍)
2005/12/28 vs 2004/12/30
43%(1.43倍)
2006/12/29 vs 2005/12/28
-20%(0.8倍)
2007/12/28 vs 2006/12/29
-4%(0.96倍)
2008/12/30 vs 2007/12/28
8%(1.08倍)
2009/12/30 vs 2008/12/30
9%(1.09倍)
2010/12/30 vs 2009/12/30
8%(1.08倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
-3%(0.97倍)
2013/12/30 vs 2012/12/28
25%(1.25倍)
2014/12/30 vs 2013/12/30
19%(1.19倍)
2015/12/30 vs 2014/12/30
19%(1.19倍)
2016/12/30 vs 2015/12/30
26%(1.26倍)
2017/12/29 vs 2016/12/30
12%(1.12倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
8%(1.08倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
-2%(0.98倍)
2024/03/28 vs 2023/12/29
2%(1.02倍)
過去安値
382円(2003/04/02)
274%(3.74倍)
1,427円(3/28)