2109 三井製糖

2109
2019/08/23
時価
600億円
PER 予
21.37倍
2010年以降
6.87-23.23倍
(2010-2019年)
PBR
0.67倍
2010年以降
0.54-1.6倍
(2010-2019年)
配当 予
2.36%
ROE 予
3.11%
ROA 予
1.86%
資料
Link
CSV,JSON

株価チャート

株価

8/23

前日 (8/22)
2,118
始値
2,107
高値
2,127
安値
2,101
終値 ±0%
2,118
出来高 +3.99%
78,100

乖離率

株価(5日)
移動平均値
-0.89%
2,137
株価(25日)
移動平均値
-3.9%
2,204
出来高(5日)
移動平均値
+10.75%
70,520

2019/03/27~2019/08/23

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
2019
08/232,1072,1272,1012,1180%78,100600億1031万-3.9%21.370.67
08/222,1142,1282,1042,118-0.33%75,100600億1031万-4.08%21.370.67
08/212,1102,1282,1012,125-1.3%87,100602億864万-4.02%21.440.67
08/202,1462,1662,1442,153-0.74%58,300610億198万-3.02%21.730.68
08/192,1302,1712,1272,169+2.26%54,000614億5531万-2.52%21.890.68
08/162,1072,1212,0972,121+0.38%56,900600億9531万-4.89%21.40.67
08/152,1082,1172,0892,113-1.49%63,000598億6864万-5.5%21.320.66
08/142,1372,1462,1232,145+0.8%67,600607億7531万-4.33%21.650.67
08/132,1492,1672,1192,128-0.93%73,900602億9364万-5.34%21.470.67
08/092,1562,1692,1422,148-0.19%49,100608億6031万-4.75%21.680.67
08/082,1742,1802,1422,152-1.24%76,100609億7364万-4.86%21.720.68
08/072,1742,1862,1502,179+0.09%63,700617億3865万-3.92%21.990.68
08/062,1492,1792,1102,177-0.82%82,900616億8198万-4.22%21.970.68
08/052,2162,2202,1652,195-0.95%81,600621億9198万-3.6%22.150.69
08/022,2622,2742,2022,216-3.57%114,600627億8699万-2.72%22.360.7
08/012,3022,3182,2802,298-1.29%75,100651億1033万+0.83%23.190.72
07/312,3432,3682,3222,328-0.17%108,200659億6034万+2.24%23.490.73
07/302,2892,3382,2892,332+2.37%99,400660億7367万+2.51%23.530.73
07/292,2652,2782,2312,278+1.02%57,800645億4366万+0.22%22.990.72
07/262,2792,2892,2512,255-2.04%64,800638億9199万-0.84%22.760.71
07/252,2832,3162,2732,302+1.59%114,600652億2367万+1.1%23.230.72
07/242,2532,2692,2432,266+0.22%52,300642億366万-0.53%22.870.71
07/232,2412,2672,2322,261+0.94%48,200640億6199万-0.83%22.820.71
07/222,2582,2682,2372,240-1.5%49,000634億6699万-1.84%22.610.7
07/192,2282,2752,2272,274+2.06%57,500644億3033万-0.52%22.950.71
07/182,2712,2742,2222,228-1.68%68,400631億2699万-2.71%22.480.7
07/172,2762,2762,2522,266-0.48%70,400642億366万-1.35%22.870.71
07/162,2842,2842,2542,277-0.31%93,200645億1533万-1.13%22.980.71
07/122,2982,3012,2722,284-0.65%60,200647億1366万-1.08%23.050.72
07/112,2872,3142,2812,299+1.59%62,000651億3867万-0.61%23.20.72
07/102,2562,2712,2452,263-0.31%82,000641億1866万-2.25%22.840.71
07/092,2852,2932,2532,270-0.31%50,400643億1699万-2.07%22.910.71
07/082,3172,3172,2682,277-1.85%67,500645億1533万-1.81%22.980.71
07/052,3262,3392,3052,320-0.09%48,600657億3367万+0.04%23.410.73
07/042,3062,3342,3052,322+0.91%60,000657億9034万+0.17%23.430.73
07/032,3032,3202,2892,301+0.35%77,800651億9533万-0.65%23.220.72
07/022,2742,2952,2642,293+0.57%80,600649億6866万-1.04%23.140.72
07/012,2452,2842,2452,280+2.33%99,500646億33万-1.77%23.010.72
06/282,2352,2562,2252,228-0.27%63,200631億2699万-4.21%22.480.71
06/272,2412,2412,2182,234-0.71%119,200632億9699万-4.28%22.540.71
06/262,2662,2672,2472,250-0.71%50,700637億5033万-3.85%22.710.72
06/252,2972,3012,2642,266-1.35%56,700642億366万-3.45%22.870.72
06/242,2882,3142,2852,297-0.13%45,700650億8200万-2.42%23.180.73
06/212,3182,3192,2902,300-0.78%88,400651億6700万-2.5%23.210.73
06/202,3462,3632,3162,318-0.73%61,600656億7700万-2.03%23.390.74
06/192,3102,3482,3032,335+1.21%78,300661億5867万-1.52%23.560.75
06/182,3312,3462,3032,307-0.94%90,600653億6533万-2.9%23.280.74
06/172,3402,3562,3232,329-0.47%54,900659億8867万-2.39%23.50.74
06/142,3632,3652,3302,340-0.97%98,700663億34万-2.3%23.610.75
06/132,4002,4002,3522,363-1.79%73,700669億5201万-1.66%23.850.76
06/122,4122,4362,4022,406-0.21%76,900681億7035万-0.21%24.280.77
06/112,4272,4322,4012,411-0.45%78,000683億1202万-0.41%24.330.77
06/102,4162,4372,4062,422+1.51%127,700686億2368万-0.41%24.440.77
06/072,3542,3902,3372,386+1.4%78,600676億368万-2.29%24.080.76
06/062,3402,3822,3382,353+0.64%101,200666億6867万-4.12%23.750.75
06/052,3152,3512,3132,338+1.78%88,300662億4367万-5.27%23.590.75
06/042,2872,3102,2732,297+0.79%66,100650億8200万-7.49%23.180.73
06/032,2772,3152,2672,279-0.39%107,300645億7200万-8.88%230.73
05/312,2902,3132,2832,288-0.09%96,300648億2700万-9.13%23.090.73
05/302,3102,3132,2772,290-1.38%119,400648億8366万-9.66%23.110.73
05/292,3522,3592,3022,322-2.44%160,400657億9034万-9.05%23.430.74
05/282,4152,4152,3752,380-1.65%79,400674億3368万-7.43%24.020.76
05/272,4032,4312,3922,420+0.5%67,300685億6702万-6.46%24.420.77
05/242,3852,4192,3692,408+0.5%139,800682億2701万-7.42%24.30.77
05/232,4162,4162,3732,396-1.24%118,200678億8701万-8.37%24.180.77
05/222,4302,4452,4092,426-0.16%67,800687億3702万-7.76%24.480.78
05/212,4312,4582,4132,430-0.41%80,800688億5035万-8.09%24.520.78
05/202,4542,4642,4232,440-0.57%90,500691億3369万-8.2%24.620.78
05/172,4752,4752,4182,454+0.08%97,900695億3035万-8.12%24.760.78
05/162,4602,5032,4272,452-0.69%172,000694億7369万-8.71%24.740.78
05/152,4972,5252,3832,469-3.44%235,300699億5536万-8.49%24.920.79
05/142,5012,5632,5002,557+0.83%71,200724億4870万-5.65%25.80.82
05/132,5452,5742,5212,536-0.51%49,700718億5370万-6.73%25.590.81
05/102,5602,5762,5362,549-0.82%66,300722億2204万-6.49%25.720.81
05/092,6292,6292,5542,570-2.73%78,600728億1704万-6.03%25.940.82
05/082,6822,6822,6332,642-1.67%68,100748億5705万-3.82%26.660.84
05/072,6842,7262,6842,687+0.19%59,300761億3206万-2.61%27.120.86
04/262,6922,6922,6812,682-0.56%45,600759億9039万-3.07%27.070.86
04/252,6972,7152,6912,697-0.22%42,500764億1539万-2.88%27.220.86
04/242,7092,7162,6902,703-0.33%39,500765億8539万-2.98%27.280.86
04/232,7172,7332,7022,712-0.84%36,000768億4039万-2.97%27.370.87
04/222,7132,7382,6902,735+1.3%34,300774億9206万-2.43%27.60.87
04/192,7132,7202,7002,700-0.48%30,700765億39万-3.88%27.250.86
04/182,7492,7492,7062,713-1.35%46,700768億6873万-3.62%27.380.87
04/172,7602,7802,7492,750-0.61%35,600779億1707万-2.48%27.750.88
04/162,7762,7822,7572,767-0.32%16,600783億9873万-2.02%27.920.88
04/152,7802,7932,7452,776+0.29%44,600786億5374万-1.77%28.010.89
04/122,7802,7802,7412,768-0.07%27,300784億2707万-2.12%27.930.88
04/112,7652,7832,7622,770-0.18%29,200784億8373万-2.19%27.950.89
04/102,7242,7862,7172,775+0.58%53,400786億2540万-2.15%280.89
04/092,7702,7702,7282,759-0.58%36,800781億7207万-2.82%27.840.88
04/082,7832,7852,7642,775-0.29%25,200786億2540万-2.43%280.89
04/052,8072,8152,7762,783-1.07%32,400788億5207万-2.28%28.080.89
04/042,7722,8272,7702,813+1.44%46,300797億207万-1.33%28.390.9
04/032,7572,7732,7462,773+0.33%38,100785億6874万-2.8%27.980.89
04/022,7872,7872,7442,764-0.22%48,700783億1373万-3.29%27.890.88
04/012,7392,7752,7392,770+1.61%57,800784億8373万-3.18%27.950.89
03/292,7702,7702,7252,726-1.59%55,300772億3706万-4.79%10.610.85
03/282,8452,8452,7702,770-3.48%76,300784億8373万-3.38%10.780.87
03/272,8692,8782,8472,870-2.48%55,300813億1708万-0.03%11.170.9

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
2010年
3月期
1,890
378
8/17
1,295
259
4/28
573,000
2,865,000
2/25
--+15.69%
6/4
-8.23%
9/29
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+19.94%
4/11
-16.67%
3/15
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+12.03%
7/29
-21.39%
11/16
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+13.78%
2/13
-13.48%
5/16
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+15.06%
1/15
-8.96%
3/20
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+10.2%
11/27
-13.17%
5/20
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+9.72%
11/24
-12.8%
1/21
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+5.93%
2/24
-6.63%
11/9
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+14.74%
5/29
-12.29%
2/6
2019年
3月期
3,045
1/28
2,541
12/25
167,600
2/21
862億7544万719億9537万+5.44%
1/28
-6.49%
5/10
最新2,118
2019/8/23
78,100600億1031万-3.9%
2,204

年間値上がり率

1984/12/28 vs 1983/12/28
60%(1.6倍)
1985/12/28 vs 1984/12/28
104%(2.04倍)
1986/12/27 vs 1985/12/28
0%(1倍)
1987/12/28 vs 1986/12/27
6%(1.06倍)
1988/12/28 vs 1987/12/28
41%(1.41倍)
1989/12/29 vs 1988/12/28
48%(1.48倍)
1990/12/28 vs 1989/12/29
-48%(0.52倍)
1991/12/30 vs 1990/12/28
32%(1.32倍)
1992/12/30 vs 1991/12/30
-40%(0.6倍)
1993/12/30 vs 1992/12/30
-13%(0.87倍)
1994/12/30 vs 1993/12/30
23%(1.23倍)
1995/12/29 vs 1994/12/30
-5%(0.95倍)
1996/12/30 vs 1995/12/29
-18%(0.82倍)
1997/12/30 vs 1996/12/30
-49%(0.51倍)
1998/12/30 vs 1997/12/30
1%(1.01倍)
1999/12/30 vs 1998/12/30
-2%(0.98倍)
2000/12/29 vs 1999/12/30
14%(1.14倍)
2001/12/28 vs 2000/12/29
-2%(0.98倍)
2002/12/30 vs 2001/12/28
-11%(0.89倍)
2003/12/30 vs 2002/12/30
16%(1.16倍)
2004/12/30 vs 2003/12/30
25%(1.25倍)
2005/12/30 vs 2004/12/30
85%(1.85倍)
2006/12/29 vs 2005/12/30
-19%(0.81倍)
2007/12/28 vs 2006/12/29
3%(1.03倍)
2008/12/30 vs 2007/12/28
-14%(0.86倍)
2009/12/30 vs 2008/12/30
-12%(0.88倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
-15%(0.85倍)
2012/12/28 vs 2011/12/30
-5%(0.95倍)
2013/12/30 vs 2012/12/28
62%(1.62倍)
2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
37%(1.37倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
90%(1.9倍)
2018/12/28 vs 2017/12/29
-42%(0.58倍)
2019/08/23 vs 2018/12/28
-24%(0.76倍)
過去安値
575円(1983/01/05)
268%(3.68倍)
2,118円(8/23)