2109 三井製糖

2109
2019/04/19
時価
765億円
PER 予
10.76倍
2010年以降
6.87-23.23倍
(2010-2018年)
PBR
0.87倍
2010年以降
0.54-1.63倍
(2010-2018年)
配当 予
4.07%
ROE 予
8.09%
ROA 予
4.9%
資料
Link

株価チャート

株価

4/19

前日 (4/18)
2,713
始値
2,713
高値
2,720
安値
2,700
終値 -0.48%
2,700
出来高 -34.26%
30,700

乖離率

株価(5日)
移動平均値
-1.5%
2,741
株価(25日)
移動平均値
-3.88%
2,809
出来高(5日)
移動平均値
-11.88%
34,840

2018/11/20~2019/04/19

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
04/192,7132,7202,7002,700-0.48%30,700765億39万-3.88%10.760.87
04/182,7492,7492,7062,713-1.35%46,700768億6873万-3.62%10.810.88
04/172,7602,7802,7492,750-0.61%35,600779億1707万-2.48%10.960.89
04/162,7762,7822,7572,767-0.32%16,600783億9873万-2.02%11.030.89
04/152,7802,7932,7452,776+0.29%44,600786億5374万-1.77%11.060.9
04/122,7802,7802,7412,768-0.07%27,300784億2707万-2.12%11.030.89
04/112,7652,7832,7622,770-0.18%29,200784億8373万-2.19%11.040.89
04/102,7242,7862,7172,775+0.58%53,400786億2540万-2.15%11.060.9
04/092,7702,7702,7282,759-0.58%36,800781億7207万-2.82%110.89
04/082,7832,7852,7642,775-0.29%25,200786億2540万-2.43%11.060.9
04/052,8072,8152,7762,783-1.07%32,400788億5207万-2.28%11.090.9
04/042,7722,8272,7702,813+1.44%46,300797億207万-1.33%11.210.91
04/032,7572,7732,7462,773+0.33%38,100785億6874万-2.8%11.050.89
04/022,7872,7872,7442,764-0.22%48,700783億1373万-3.29%11.020.89
04/012,7392,7752,7392,770+1.61%57,800784億8373万-3.18%11.040.89
03/292,7702,7702,7252,726-1.59%55,300772億3706万-4.79%10.860.88
03/282,8452,8452,7702,770-3.48%76,300784億8373万-3.38%11.040.89
03/272,8692,8782,8472,870-2.48%55,300813億1708万-0.03%11.440.93
03/262,8922,9442,8902,943+2.44%129,300833億8543万+2.47%11.730.95
03/252,9272,9272,8662,873-2.25%111,300814億208万+0.07%11.450.93
03/222,9402,9422,9262,939+0.14%48,700832億7209万+2.37%11.710.95
03/202,9152,9362,9112,935+0.72%35,400831億5876万+2.26%11.70.95
03/192,9302,9402,9102,914-0.31%36,000825億6376万+1.5%11.610.94
03/182,8992,9232,8912,923+1.49%56,900828億1876万+1.81%11.650.94
03/152,8422,8852,8392,880+1.44%55,800816億42万+0.35%11.480.93
03/142,8592,8592,8382,839-0.14%40,800804億3874万-1.08%11.310.92
03/132,8282,8542,8282,843-0.25%49,300805億5208万-1.04%11.330.92
03/122,8462,8712,8442,850+0.71%44,300807億5041万-0.94%11.360.92
03/112,8302,8562,8232,830+0.43%43,600801億8374万-1.7%11.280.91
03/082,8302,8402,8162,818-1.4%69,600798億4374万-2.19%11.230.91
03/072,8752,8832,8532,858-0.28%58,700809億7708万-0.97%11.390.92
03/062,8602,8782,8602,866-0.03%35,200812億375万-0.83%11.420.92
03/052,8522,8712,8482,8670%36,300812億3208万-0.97%11.430.92
03/042,8742,8812,8522,867-0.24%58,400812億3208万-1.17%11.430.92
03/012,8812,9032,8732,874+0.07%57,600814億3042万-1.14%11.450.93
02/282,8602,8782,8432,872+0.17%56,600813億7375万-1.37%11.450.93
02/272,8882,9112,8672,867-0.45%75,400812億3208万-1.65%11.430.92
02/262,8672,8892,8592,880+0.81%43,300816億42万-1.34%11.480.93
02/252,8302,8642,8202,857+1.71%74,800809億4875万-2.22%11.390.92
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

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
最新2,700
2019/4/19
30,700765億39万-3.88%
2,809

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)
2019/04/19 vs 2018/12/28
-3%(0.97倍)
過去安値
575円(1983/01/05)
370%(4.7倍)
2,700円(4/19)