2780 コメ兵 HD

2780
2024/03/27
時価
427億円
PER 予
8.63倍
2010年以降
赤字-50.2倍
(2010-2023年)
PBR
1.53倍
2010年以降
0.22-2.67倍
(2010-2023年)
配当 予
2.32%
ROE 予
17.73%
ROA 予
7.34%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
3,765
始値
3,790
高値
3,870
安値
3,785
終値 +0.8%
3,795
出来高 +13.82%
140,800

乖離率

株価(5日)
移動平均値
-0.32%
3,807
株価(25日)
移動平均値
+0.96%
3,759
出来高(5日)
移動平均値
-4.72%
147,780

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
03/273,7903,8703,7853,795+0.8%140,800427億2031万+0.96%8.631.53
03/263,8203,8303,7653,765-1.57%123,700423億8260万-0.08%8.561.52
03/253,8653,9453,8253,825-0.13%203,100430億5802万+1.51%8.691.54
03/223,8153,8753,7853,830+0.26%119,700431億1431万+1.78%8.711.54
03/213,8003,8753,7753,820+1.6%151,600430億174万+1.27%8.681.54
03/193,8103,8403,7403,760-0.79%120,100423億2632万-1.29%8.551.52
03/183,7653,8103,7353,790+1.34%140,900426億6403万-1.61%8.621.53
03/153,8503,8503,7353,740-3.98%178,500421億118万-4%8.51.51
03/143,8303,9203,7703,895+2.23%161,800438億4601万-1.34%8.851.57
03/133,8003,8703,7603,810+0.93%208,500428億8917万-4.51%8.661.54
03/123,6853,7953,5553,775+4.43%240,400424億9517万-6.21%8.581.52
03/113,6803,7103,5603,615-3.6%309,000406億9405万-10.81%8.221.46
03/083,7803,8353,7153,750-2.47%237,200422億1375万-8.2%8.521.51
03/073,9703,9953,8103,845-4.35%473,100432億8316万-6.52%8.741.55
03/063,7404,0403,7354,020+6.07%1,137,600452億5314万-2.78%9.141.62
03/053,6803,8103,6553,790+3.41%292,700426億6403万-8.78%8.621.53
03/043,5953,6953,5403,665+1.95%247,200412億5690万-12.3%8.331.48
03/013,6303,7103,5853,595-0.96%216,600404億6891万-14.61%8.171.45
02/293,6253,6653,5703,630+0.14%153,800408億6291万-14.49%8.251.46
02/283,5803,6603,5703,625+0.97%233,100408億662万-15.32%8.241.46
02/273,5953,6353,5503,590-1.37%308,100404億1263万-16.96%8.161.45
02/263,8103,8403,6403,640-3.19%670,000409億7548万-16.63%8.271.47
02/223,8203,8603,7403,760-0.66%286,200423億2632万-14.82%8.551.52
02/213,8553,8953,7753,785-2.2%312,500426億774万-14.81%8.61.53
02/203,9904,0003,8103,870-3.61%411,100435億6459万-13.42%8.81.56
02/193,8054,0503,7604,015+6.5%525,400451億9685万-10.6%9.131.62
02/163,6453,7853,5653,770+2.17%681,500424億3889万-16.43%8.571.52
02/153,9053,9053,5403,690-8.78%1,805,600415億3833万-18.74%8.391.49
02/144,0454,0454,0454,045-14.75%63,500455億3456万-11.66%9.191.63
02/134,8954,8954,6904,745-1.96%555,400534億1446万+3.13%10.791.91
02/094,8855,0004,8204,840-1.22%292,200544億8388万+5.84%111.95
02/085,0305,0304,8704,900-2.58%383,100551億5930万+7.74%11.141.98
02/074,9555,0804,9005,030+1.51%384,500566億2271万+11.6%11.432.03
02/064,7155,1304,6654,955+5.99%946,800557億7843万+11.05%11.262
02/054,6104,6954,5454,675+4.47%324,000526億2647万+5.77%10.631.88
02/024,4654,6154,4654,475+1.36%262,400503億7507万+2.05%10.171.8
02/014,3804,4504,3404,415-0.79%147,800496億9965万+1.31%10.041.78
01/314,3654,4504,3054,450+1.02%267,000500億9365万+2.63%10.121.79
01/304,4704,4704,3654,405-2.44%249,600495億8708万+2.13%10.011.78
01/294,5004,6404,4854,515+2.85%277,600508億2535万+5.17%10.261.82
01/264,4404,5004,3854,390-1.35%185,600494億1823万+2.86%9.981.77
01/254,4554,5004,3554,450-0.34%259,300500億9365万+4.83%10.121.79
01/244,5604,5654,4304,465-1.54%186,100502億6250万+5.76%10.151.8
01/234,6904,6904,5304,535-2.89%212,900510億5049万+8.08%10.311.83
01/224,6954,6954,5754,670+0.32%160,000525億7019万+11.86%10.621.88
01/194,7854,7954,6204,655-3.82%338,200524億133万+12.11%10.581.88
01/184,5954,8454,5904,840+7.92%528,800544億8388万+17.13%111.95
01/174,5654,6454,4854,485+0.67%258,300504億8764万+9.47%10.191.81
01/164,4004,4804,3404,455+1.02%248,500501億4993万+9.33%10.131.8
01/154,5004,5004,3704,410-2.33%284,700496億4337万+8.65%10.021.78
01/124,5104,5704,4104,515-0.22%376,800508億2535万+11.81%10.261.82
01/114,7304,7454,5154,525-2.16%317,200509億3792万+12.56%10.291.82
01/104,6604,6754,5104,625+0.76%493,500520億6362万+15.71%10.511.86
01/094,1854,6104,1854,590+13.05%1,024,600516億6963万+15.56%10.431.85
01/054,1754,2154,0454,060-3.68%242,900457億342万+2.81%9.231.64
01/043,8804,2353,8604,215+8.63%343,200474億4825万+6.76%9.581.7
2023
12/293,8703,9103,8453,880-0.64%115,600436億7716万-1.65%8.821.56
12/283,8953,9153,8053,905+0.26%106,700439億5858万-1.26%8.881.57
12/273,7353,8953,7103,895+2.37%232,000438億4601万-1.77%8.851.57
12/263,7253,8253,7053,805+0.4%170,800428億3288万-4.32%8.651.53
12/253,8953,8953,7803,790-2.32%155,100426億6403万-5.16%8.621.53
12/223,8753,9553,8603,880+0.13%97,100436億7716万-3.43%8.821.56
12/213,8303,8903,8103,875-0.26%107,400436億2087万-3.94%8.811.56
12/203,9103,9603,8803,885-0.13%135,500437億3344万-4.1%8.831.57
12/193,8353,9103,7753,890+1.83%132,100437億8973万-4.61%8.841.57
12/183,8403,8553,7503,820-1.42%151,300430億174万-7.01%8.681.54
12/153,8003,9003,8003,875+1.57%192,000436億2087万-6.63%8.811.56
12/143,9954,0653,8153,815-5.1%271,800429億4545万-8.97%8.671.54
12/134,1504,2003,9804,020-1.83%211,600452億5314万-4.9%9.141.62
12/124,2004,2304,0654,095-1.33%274,300460億9741万-3.81%9.311.65
12/114,0104,1653,9504,150+4.93%227,900467億1655万-3.22%9.431.67
12/083,9403,9953,9253,955+0.13%173,100445億2143万-8.11%8.991.59
12/074,0304,1103,9453,950-2.23%196,200444億6515万-8.71%8.981.59
12/063,8954,0453,8954,040+3.59%180,400454億7828万-7.25%9.181.63
12/054,0454,0453,9003,900-4.18%198,400439億230万-10.86%8.871.57
12/043,9504,0853,9154,070+3.04%174,600458億1599万-7.52%9.251.64
12/013,9904,0003,8803,950-1%271,900444億6515万-10.61%8.981.59
11/304,0104,0253,9353,990-0.75%155,100449億1543万-10.3%9.071.61
11/294,0304,0853,9954,020-0.25%131,200452億5314万-10.15%9.141.62
11/284,1054,1204,0104,030-2.89%193,900453億6571万-10.32%9.161.62
11/274,1754,1954,1004,150+0.97%120,700467億1655万-8.12%9.431.67
11/244,1104,1554,0454,110-1.08%297,600462億6627万-9.29%9.341.66
11/224,1854,2354,1354,155-0.95%212,300467億7283万-8.8%9.441.67
11/214,2604,3254,1604,195-2.21%270,000472億2311万-8.43%9.541.69
11/204,3654,4354,2654,290-1.38%224,000482億9253万-6.84%9.751.73
11/174,2504,4654,2154,350+1.64%339,100489億6795万-6.07%9.891.75
11/164,3204,4354,2104,2800%345,700481億7996万-8.29%9.731.73
11/154,2254,2904,1004,280-6.45%782,100481億7996万-9.23%9.731.73
11/144,6904,7104,5204,575-1.51%425,900515億77万-3.91%10.41.84
11/134,9054,9304,6254,645-4.52%292,700522億8876万-3.17%10.561.87
11/104,7504,8904,6204,865-0.51%206,800547億6530万+1.08%11.061.96
11/094,7204,8954,6504,890+3.38%168,700550億4673万+1.47%11.121.97
11/084,8254,9054,6854,730-0.63%237,300532億4561万-2.23%10.751.91
11/074,8654,8804,6854,760-2.46%316,900535億8332万-2.36%10.821.92
11/064,6054,8804,5304,880+7.61%248,900549億3416万-0.71%11.091.97
11/024,6204,6454,4604,5350%136,800510億5049万-8.25%10.311.83
11/014,7304,7554,5354,535-3.2%167,900510億5049万-9.03%10.311.83
10/314,5054,7154,3954,685+4.23%185,300527億3904万-6.77%10.651.89
10/304,4904,5304,4404,495-1.64%93,700506億21万-11.1%10.221.81
10/274,5304,5904,4054,570+1.11%121,100514億4449万-10.29%10.391.84

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
3月期
1,081
7/26
649
9/20
186,800
7/25
--+23.51%
7/25
-18.76%
9/20
2009年
3月期
790
7/14
225
2/25
205,400
1/30
--+8.11%
5/8
-25.62%
10/10
2010年
3月期
436
3/24
227
4/10

4/8
213,800
6/26
--+17.45%
6/8
-12.31%
11/18
2011年
3月期
461
2/4
282
3/15
102,800
3/15
51億8947万31億7447万+16.59%
2/7
-25.27%
3/15
2012年
3月期
573
1/30
329
8/9
127,500
12/15
64億5026万37億355万+19.79%
12/15
-7.04%
8/9
2013年
3月期
1,560
3/21
447
10/10
240,100
3/19
175億6092万50億3187万+55.17%
3/21
-8.6%
5/18
2014年
3月期
2,050
5/8
1,184
8/20
367,000
2/10
230億7685万133億2828万+27.65%
5/8
-26.82%
6/7
2015年
3月期
4,095
1/21
1,250
4/11
683,600
10/9
460億9741万140億7125万+29.22%
10/15
-16.03%
2/5
2016年
3月期
4,090
6/12
1,237
2/12
969,000
10/7
460億4113万139億2490万+15.63%
6/12
-30.86%
2/12
2017年
3月期
1,630
12/16
897
8/26
263,000
12/15
183億4891万100億9752万+39.72%
12/15
-20.55%
6/24
2018年
3月期
2,441
12/7
1,000
4/6

4/5
400,800
11/8
274億7833万112億5700万+23.36%
11/10
-13.1%
3/23
2019年
3月期
2,135
6/12

6/11
979
12/25
220,400
11/12
240億3369万110億2060万+17.98%
3/20
-23.17%
12/25
2020年
3月期
1,320
4/1
649
3/17
300,000
5/14
148億5924万73億579万+18.9%
4/28
-25.37%
3/13
2021年
3月期
1,120
3/30
628
4/6
151,800
3/22
126億784万70億6939万+24.77%
2/16
-11.74%
7/31
2022年
3月期
2,255
10/13
899
5/12
463,300
10/14
253億8453万101億2004万+19.84%
8/12
-19.97%
12/2
2023年
3月期
3,660
10/19
1,685
4/27
1,122,100
2/14
412億62万189億6804万+24.38%
5/27
-14.51%
12/8
最新3,795
2024/3/27
140,800427億2031万+0.96%
3,759

年間値上がり率

2005/12/30 vs 2004/12/30
-10%(0.9倍)
2006/12/29 vs 2005/12/30
-57%(0.43倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-62%(0.38倍)
2009/12/30 vs 2008/12/30
4%(1.04倍)
2010/12/30 vs 2009/12/30
17%(1.17倍)
2011/12/30 vs 2010/12/30
35%(1.35倍)
2012/12/28 vs 2011/12/30
21%(1.21倍)
2013/12/30 vs 2012/12/28
177%(2.77倍)
2014/12/30 vs 2013/12/30
115%(2.15倍)
2015/12/30 vs 2014/12/30
-33%(0.67倍)
2016/12/30 vs 2015/12/30
-42%(0.58倍)
2017/12/29 vs 2016/12/30
66%(1.66倍)
2018/12/28 vs 2017/12/29
-53%(0.47倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
-39%(0.61倍)
2021/12/30 vs 2020/12/30
145%(2.45倍)
2022/12/30 vs 2021/12/30
51%(1.51倍)
2023/12/29 vs 2022/12/30
48%(1.48倍)
2024/03/27 vs 2023/12/29
-2%(0.98倍)
過去安値
225円(2009/02/25)
1587%(16.87倍)
3,795円(3/27)