2109 三井製糖

2109
2019/02/22
時価
795億円
PER 予
11.19倍
2010年以降
6.87-23.23倍
(2010-2018年)
PBR
0.91倍
2010年以降
0.54-1.63倍
(2010-2018年)
配当 予
3.92%
ROE 予
8.09%
ROA 予
4.9%
資料
Link

時価総額

2010年3月31日
442億10万
2011年3月31日
494億4178万
2012年3月30日
391億9万
2013年3月29日
413億6676万
2014年3月31日
525億3605万
2015年3月31日
563億5239万
2016年3月31日
670億3030万
2017年3月31日
723億3904万
2018年3月30日
1097億4798万

2018/09/25~2019/02/22

株価&時価総額の推移

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
2019
02/222,8092,8342,7672,809-0.57%88,600795億8874万-4%11.190.91
02/212,8692,8692,8212,825-1.88%167,600800億4208万-3.62%11.260.91
02/202,8902,9022,8732,879-0.55%47,200815億7208万-1.87%11.470.93
02/192,9232,9272,8932,895-0.82%49,200820億2542万-1.4%11.540.93
02/182,9012,9202,8922,919+1.42%34,900827億542万-0.58%11.630.94
02/152,8882,8992,8692,878-1%44,900815億4375万-2.04%11.470.93
02/142,9002,9162,8732,907-1.36%90,300823億6542万-1.19%11.590.94
02/132,9442,9472,9082,947+0.55%50,700834億9876万+0.07%11.740.95
02/122,9182,9422,9102,931+1.24%37,500830億4542万-0.41%11.680.95
02/082,8862,9112,8762,895+0.31%35,000820億2542万-1.5%11.540.93
02/072,8992,8992,8672,886-0.55%40,600817億7042万-1.64%11.50.93
02/062,9672,9672,8882,902-1.23%55,000822億2375万-0.96%11.570.94
02/052,9302,9672,9232,938+0.75%54,000832億4376万+0.62%11.710.95
02/042,8792,9392,8702,916+1.92%61,200826億2042万+0.34%11.620.94
02/012,9472,9472,8562,861-3.05%84,400810億6208万-1.21%11.40.92
01/312,9802,9822,9512,9510%36,000836億1209万+2.15%11.760.95
01/302,9952,9952,9402,951-1.63%65,300836億1209万+2.43%11.760.95
01/293,0053,0303,0003,000-0.83%27,300850億44万+4.35%11.960.97
01/283,0003,0452,9963,025+0.83%50,300857億877万+5.44%12.060.98
01/252,9913,0302,9913,000-0.5%42,200850億44万+4.75%11.960.97
01/242,9553,0202,9373,015+2.66%69,800854億2544万+5.38%12.020.97
01/232,9592,9592,9222,937-1.01%59,400832億1543万+2.8%11.710.95
01/222,9712,9852,9532,967-0.13%26,300840億6543万+3.92%11.820.96
01/212,9712,9872,9492,971+0.61%36,600841億7876万+4.06%11.840.96
01/182,9252,9782,9252,953+0.96%34,300836億6876万+3.36%11.770.95
01/172,9152,9652,9002,925+0.72%43,600828億7542万+2.31%11.660.94
01/162,9342,9502,8922,904-0.65%49,200822億8042万+1.4%11.570.94
01/152,9022,9362,8842,923+0.58%44,300828億1876万+1.88%11.650.94
01/112,9682,9692,8812,906-1.89%57,200823億3709万+1.11%11.580.94
01/102,9722,9742,9452,962-0.37%38,000839億2376万+2.92%11.80.96
01/092,9893,0102,9672,973-0.03%46,900842億3543万+3.19%11.850.96
01/082,9533,0252,9492,974+2.45%107,900842億6376万+3.16%11.850.96
01/072,9052,9422,8382,903+2.43%65,600822億5209万+0.59%11.570.94
01/042,7862,8392,7512,834+1.83%68,700802億9708万-1.94%11.290.91
2018
12/282,7982,8002,7642,783+0.51%58,000788億5207万-3.97%11.090.9
12/272,7302,7772,7262,769+4.14%45,500784億5540万-4.71%11.040.89
12/262,5882,6702,5852,659+2.94%53,400753億3872万-8.84%10.60.86
12/252,6352,6352,5412,583-2.86%77,800731億8537万-11.87%10.290.83
12/212,7002,7022,6482,659-1.77%82,600753億3872万-9.89%10.60.86
12/202,7482,7492,6972,707-1.64%55,100766億9873万-8.73%10.790.87
12/192,7652,7652,7312,752-1.18%72,700779億7373万-7.59%10.970.89
12/182,8452,8502,7682,785-2.52%79,900789億874万-6.79%11.10.9
12/172,9002,9002,8222,857-1.62%80,000809億4875万-4.7%11.390.92
12/142,9382,9432,9002,904-0.89%66,600822億8042万-3.43%11.570.94
12/132,9242,9412,9122,930+1.03%60,700830億1709万-2.79%11.680.94
12/122,9062,9242,8942,900-0.14%47,900821億6709万-3.94%11.560.94
12/112,9672,9712,9022,904-2.12%85,500822億8042万-3.97%11.570.94
12/103,0053,0102,9632,967-1.1%67,200840億6543万-2.08%11.820.96
12/073,0203,0303,0003,000-0.66%43,600850億44万-1.02%11.960.97
12/063,0453,0503,0153,020-0.98%45,900855億6710万-0.4%12.040.97
12/053,0153,0553,0153,050+0.66%38,900864億1711万+0.56%12.160.98
12/043,0453,0453,0253,0300%35,900858億5044万-0.07%12.080.98
12/033,0503,0603,0153,030+0.33%42,400858億5044万-0.03%12.080.98
11/303,0303,0453,0203,020-0.33%43,800855億6710万-0.33%12.040.97
11/293,0503,0503,0203,030+0.5%38,900858億5044万+0.1%12.080.98
11/283,0653,0703,0103,015-1.31%51,900854億2544万-0.36%12.020.97
11/273,0203,0903,0153,055+2%83,400865億5878万+1.03%12.180.99
11/263,0203,0402,9802,995-1.32%53,400848億5877万-1.02%11.940.97
11/222,9923,0452,9883,035+1.23%45,400859億9211万+0.23%12.10.98
11/213,0153,0152,9812,998-1.06%49,600849億4377万-1.02%11.950.97
11/202,9973,0302,9643,030+0.33%54,100858億5044万-0.1%12.080.98
11/193,0453,0653,0153,020-1.79%42,600855億6710万-0.4%12.040.97
11/163,0503,0803,0353,075+1.15%40,600871億2545万+1.45%12.260.99
11/153,0203,0503,0203,040+1.33%38,700861億3377万+0.36%12.120.98
11/143,0053,0152,9923,000-0.33%48,100850億44万-0.99%11.960.97
11/133,0103,0152,9923,010-1.15%61,200852億8377万-0.76%120.97
11/123,0353,0553,0203,045-0.65%56,000862億7544万+0.33%12.140.98
11/093,0703,1003,0553,065-0.65%45,400868億4211万+0.86%12.220.99
11/083,0953,1253,0503,085+1.15%63,100874億878万+1.41%12.290.99
11/073,0703,0703,0403,050+0.49%42,700864億1711万+0.2%12.160.98
11/063,0303,0653,0153,035-0.16%39,500859億9211万-0.49%12.10.98
11/053,0203,0653,0003,040+1.16%49,900861億3377万-0.46%12.120.98
11/023,0253,0252,9883,005-0.5%44,200851億4210万-1.89%11.980.97
11/012,9803,0352,9803,020-0.66%49,700855億6710万-1.66%12.040.97
10/313,0203,0503,0203,040+0.66%53,400861億3377万-1.27%12.120.98
10/303,0053,0653,0053,020+0.17%67,800855億6710万-2.2%12.040.97
10/293,0103,0603,0053,015+0.5%85,400854億2544万-2.58%12.020.97
10/262,9803,0152,9563,000+1.32%81,700850億44万-3.26%11.960.97
10/252,9752,9952,9542,961-1.04%56,200838億9543万-4.7%11.80.95
10/242,9723,0102,9652,992+0.5%49,500847億7377万-3.92%11.920.96
10/233,0203,0202,9762,977-3.66%76,100843億4876万-4.46%11.860.96
10/223,0853,1103,0603,090+1.15%28,300875億5045万-0.9%12.311
10/193,0353,0553,0003,055-0.16%51,100865億5878万-1.96%12.180.99
10/183,0503,0803,0403,060-0.97%48,000867億44万-1.8%12.20.99
10/173,0203,1003,0203,090+2.49%72,200875億5045万-0.83%12.311
10/162,9853,0202,9853,015+1.01%43,800854億2544万-3.15%12.020.97
10/153,0203,0252,9852,985-1.16%58,400845億7543万-4.11%11.90.96
10/123,0503,0653,0103,020-1.47%62,300855億6710万-3.05%12.040.97
10/113,0153,0702,9963,065-0.33%105,800868億4211万-1.64%12.220.99
10/103,1003,1153,0653,075+0.33%31,900871億2545万-1.25%12.260.99
10/093,1303,1303,0453,065-2.39%47,100868億4211万-1.51%12.220.99
10/053,1303,1453,1003,140-0.16%44,000889億6712万+0.87%12.511.01
10/043,1703,1703,1153,145-0.16%44,200891億879万+1.19%12.531.01
10/033,1953,2003,1503,150-0.94%34,700892億5046万+1.51%12.551.02
10/023,1653,2053,1603,180+0.79%44,500901億46万+2.65%12.671.03
10/013,2303,2353,1503,155-3.22%71,100893億9212万+2.07%12.571.02
09/283,2603,3353,2403,260+1.72%88,300923億6714万+5.74%12.991.06
09/273,2253,2353,1753,205-0.62%57,000908億880万+4.4%12.771.04
09/263,2453,2453,1753,225-0.77%46,100913億7547万+5.43%12.851.05
09/253,2203,2503,2053,250+1.4%95,900920億8381万+6.63%12.951.05

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
1,890
378
8/17
1,295
259
4/28
573,000
2,865,000
2/25
--442億10万
3/31
2011年
3月期
1,865
373
2/16
1,305
261
3/15
415,800
2,079,000
9/24
528億4179万369億7508万494億4178万
3/31
2012年
3月期
2,090
418
4/18
1,220
244
11/16
968,400
4,842,000
4/8
592億1680万345億6674万391億9万
3/30
2013年
3月期
1,615
323
2/13
1,080
216
5/21
208,800
1,044,000
2/13
457億5844万306億7万413億6676万
3/29
2014年
3月期
2,340
468
1/16
1,355
271
4/2
299,800
1,499,000
10/30
663億34万383億9175万525億3605万
3/31
2015年
3月期
2,265
453
3/24
1,755
351
10/17
147,600
738,000
11/19
641億7533万497億2525万563億5239万
3/31
2016年
3月期
2,835
567
12/18
2,065
413
4/1
177,400
887,000
5/13
803億2541万585億863万670億3030万
3/31
2017年
3月期
2,829
3/14
2,255
11/9
196,100
10/28
801億5541万638億9199万723億3904万
3/31
2018年
3月期
4,940
12/27

12/26
2,582
4/19
258,400
5/16
1399億6739万731億5704万1097億4798万
3/30
最新2,809
2019/2/22
88,600795億8874万