2874 横浜冷凍

PER

2019/07/02

2019/02/01～2019/07/02

株価＆PER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	PER	PBR
2019
07/02	1,019	1,029	1,014	1,028	+0.88%	179,000	609億2615万	+6.42%	17.87	0.77
07/01	1,008	1,019	1,000	1,019	+2.1%	135,100	603億9275万	+5.71%	17.71	0.77
06/28	987	1,003	987	998	+0.5%	147,100	591億4815万	+3.74%	17.35	0.75
06/27	976	994	976	993	+1.85%	114,400	588億5181万	+3.33%	17.26	0.75
06/26	991	993	973	975	-1.12%	91,500	577億8501万	+1.56%	16.95	0.73
06/25	1,001	1,009	982	986	-1.79%	138,000	584億3695万	+2.71%	17.14	0.74
06/24	1,001	1,008	994	1,004	0%	147,700	595億375万	+4.58%	17.45	0.75
06/21	995	1,004	994	1,004	+1.62%	230,400	595億375万	+4.8%	17.45	0.75
06/20	980	995	980	988	+1.02%	179,400	585億5548万	+3.35%	17.17	0.74
06/19	966	979	965	978	+2.3%	128,500	579億6281万	+2.52%	17	0.73
06/18	962	971	955	956	-0.52%	97,300	566億5894万	+0.31%	16.62	0.72
06/17	961	974	959	961	+0.42%	85,100	569億5528万	+0.95%	16.7	0.72
06/14	959	959	948	957	+0.21%	104,500	567億1821万	+0.95%	16.63	0.72
06/13	945	957	937	955	-0.1%	137,400	565億9968万	+1.17%	16.6	0.72
06/12	953	971	953	956	+0.95%	107,300	566億5894万	+1.7%	16.62	0.72
06/11	936	948	928	947	+1.18%	95,400	561億2554万	+1.07%	16.46	0.71
06/10	929	938	928	936	+1.41%	99,300	554億7361万	+0.21%	16.27	0.7
06/07	925	926	914	923	-0.32%	102,700	547億314万	-0.97%	16.04	0.69
06/06	936	937	924	926	-0.54%	98,300	548億8094万	-0.43%	16.09	0.7
06/05	945	949	925	931	0%	173,000	551億7728万	+0.22%	16.18	0.7
06/04	931	938	916	931	+0.65%	101,100	551億7728万	+0.43%	16.18	0.7
06/03	928	932	920	925	-2.43%	114,100	548億2168万	0%	16.08	0.69
05/31	954	954	941	948	-1.15%	79,900	561億8481万	+2.71%	16.48	0.71
05/30	955	961	948	959	-0.52%	107,400	568億3674万	+4.24%	16.67	0.72
05/29	969	976	958	964	-1.53%	89,100	571億3308万	+5.13%	16.75	0.72
05/28	978	980	965	979	+0.31%	133,300	580億2208万	+7.11%	17.02	0.74
05/27	975	981	966	976	+0.41%	67,500	578億4428万	+7.25%	16.96	0.73
05/24	968	974	967	972	-0.31%	77,200	576億721万	+7.28%	16.89	0.73
05/23	973	983	965	975	+0.31%	108,300	577億8501万	+8.09%	16.95	0.73
05/22	982	987	968	972	-0.41%	112,200	576億721万	+8.36%	16.89	0.73
05/21	958	978	958	976	+1.67%	171,600	578億4428万	+9.29%	16.96	0.73
05/20	953	960	953	960	+0.52%	92,800	568億9601万	+8.11%	16.69	0.72
05/17	946	955	938	955	+1.49%	91,000	565億9968万	+7.91%	16.6	0.72
05/16	938	956	936	941	+0.11%	162,200	557億6994万	+6.69%	16.36	0.71
05/15	941	964	929	940	+0.11%	229,100	557億1068万	+6.82%	16.34	0.71
05/14	837	942	829	939	+10.47%	410,500	556億5141万	+6.83%	16.32	0.71
05/13	855	862	850	850	-1.16%	91,200	503億7668万	-3.08%	14.77	0.64
05/10	863	870	856	860	-0.46%	158,400	509億6934万	-2.16%	14.95	0.65
05/09	871	882	863	864	-1.37%	164,200	512億641万	-1.82%	15.02	0.65
05/08	871	883	871	876	-0.79%	143,300	519億1761万	-0.68%	15.23	0.66
05/07	880	887	877	883	+0.46%	82,400	523億3248万	-0.11%	15.35	0.66
04/26	877	882	874	879	0%	90,900	520億9541万	-0.57%	15.28	0.66
04/25	880	883	873	879	-0.23%	208,500	520億9541万	-0.57%	15.28	0.66
04/24	888	893	880	881	-1.23%	114,600	522億1394万	-0.56%	15.31	0.66
04/23	885	894	885	892	+0.56%	80,400	528億6588万	+0.56%	15.5	0.67
04/22	878	889	875	887	+0.8%	54,700	525億6954万	-0.11%	15.42	0.67
04/19	879	886	877	880	+0.8%	85,100	521億5468万	-0.9%	15.29	0.66
04/18	885	885	873	873	-1.24%	79,200	517億3981万	-1.58%	15.17	0.66
04/17	885	891	882	884	+0.34%	81,700	523億9174万	-0.45%	15.36	0.66
04/16	880	886	879	881	-0.34%	49,700	522億1394万	-0.79%	15.31	0.66
04/15	879	886	876	884	+1.73%	111,600	523億9174万	-0.34%	15.36	0.66
04/12	870	871	863	869	+0.46%	78,800	515億274万	-1.92%	15.1	0.65
04/11	860	868	857	865	+0.58%	72,500	512億6568万	-2.48%	15.03	0.65
04/10	861	861	856	860	-0.46%	117,800	509億6934万	-3.15%	14.95	0.65
04/09	864	870	863	864	0%	157,700	512億641万	-3.03%	15.02	0.65
04/08	870	871	863	864	-1.03%	188,900	512億641万	-3.25%	15.02	0.65
04/05	888	891	870	873	-1.69%	174,800	517億3981万	-2.46%	15.17	0.66
04/04	895	895	886	888	-0.67%	117,200	526億2881万	-1%	15.43	0.67
04/03	890	900	889	894	-0.45%	111,800	529億8441万	-0.45%	15.54	0.67
04/02	908	908	896	898	-0.55%	94,400	532億2148万	-0.11%	15.61	0.67
04/01	895	906	891	903	+1.01%	150,700	535億1781万	+0.44%	15.69	0.68
03/29	892	900	887	894	+0.68%	111,600	529億8441万	-0.56%	15.54	0.67
03/28	900	902	888	888	-2.52%	136,100	526億2881万	-1.44%	15.43	0.67
03/27	908	911	900	911	-0.44%	77,800	539億9194万	+1%	15.83	0.68
03/26	891	915	890	915	+3.62%	168,500	542億2901万	+1.44%	15.9	0.69
03/25	891	892	883	883	-2.11%	105,700	523億3248万	-2.11%	15.35	0.66
03/22	912	912	896	902	-0.66%	90,700	534億5854万	-0.11%	15.68	0.68
03/20	904	912	903	908	-0.55%	67,900	538億1414万	+0.55%	15.78	0.68
03/19	911	917	901	913	+0.55%	97,200	541億1048万	+1%	15.87	0.69
03/18	897	914	895	908	+2.37%	152,800	538億1414万	+0.33%	15.78	0.68
03/15	885	896	884	887	+1.03%	133,900	525億6954万	-2.1%	15.42	0.67
03/14	882	883	874	878	+0.46%	70,700	520億3614万	-3.2%	15.26	0.66
03/13	879	884	871	874	-1.24%	100,900	517億9908万	-3.96%	15.19	0.66
03/12	879	890	878	885	+1.26%	103,300	524億5101万	-3.07%	15.38	0.66
03/11	871	875	860	874	+1.39%	91,900	517億9908万	-4.38%	15.19	0.66
03/08	865	868	857	862	-1.49%	214,200	510億8788万	-5.9%	14.98	0.65
03/07	894	894	867	875	-3.74%	368,600	518億5834万	-4.79%	15.21	0.66
03/06	915	919	909	909	-0.66%	82,600	538億7341万	-1.3%	15.8	0.68
03/05	911	916	908	915	-0.22%	83,700	542億2901万	-0.65%	15.9	0.69
03/04	921	926	916	917	0%	70,300	543億4754万	-0.54%	15.94	0.69
03/01	916	921	913	917	-0.22%	64,700	543億4754万	-0.65%	15.94	0.69
02/28	917	921	911	919	+0.44%	89,300	544億6608万	-0.54%	15.97	0.69
02/27	918	923	913	915	0%	76,400	542億2901万	-1.08%	15.9	0.69
02/26	911	919	910	915	+0.33%	63,900	542億2901万	-1.19%	15.9	0.69
02/25	912	914	907	912	+0.22%	87,400	540億5121万	-1.72%	15.85	0.69
02/22	911	918	906	910	-1.52%	101,500	539億3268万	-2.05%	15.82	0.68
02/21	927	927	910	924	-0.43%	137,100	547億6241万	-0.65%	16.06	0.69
02/20	916	929	904	928	+1.87%	130,900	549億9948万	-0.32%	16.13	0.7
02/19	917	920	910	911	-0.65%	97,700	539億9194万	-2.25%	15.83	0.68
02/18	915	919	905	917	+1.89%	113,600	543億4754万	-1.71%	15.94	0.69
02/15	888	901	859	900	+0.11%	207,800	533億4001万	-3.64%	15.64	0.68
02/14	931	941	893	899	-4.06%	241,300	532億8074万	-3.95%	15.63	0.68
02/13	944	944	930	937	-0.11%	90,100	555億3288万	-0.11%	16.29	0.7
02/12	927	942	925	938	+1.63%	98,900	555億9214万	0%	16.3	0.7
02/08	923	931	916	923	-0.97%	94,100	547億314万	-1.49%	16.04	0.69
02/07	942	942	928	932	-1.27%	55,800	552億3654万	-0.53%	16.2	0.7
02/06	944	947	939	944	+0.64%	78,000	559億4774万	+0.75%	16.41	0.71
02/05	933	944	931	938	+0.97%	137,400	555億9214万	+0.43%	16.3	0.7
02/04	926	937	926	929	+0.87%	68,900	550億5874万	-0.11%	16.15	0.7
02/01	927	937	921	921	-0.32%	122,100	545億8461万	-0.75%	16.01	0.69

2874 横浜冷凍

PER

2019/02/01～2019/07/02

株価＆PERの推移

開示資料

決算

株式

チャート