2899 永谷園 HD

2899
2019/07/16
時価
409億円
PER 予
18.24倍
2010年以降
12.38-46.18倍
(2010-2019年)
PBR
1.15倍
2010年以降
0.96-1.74倍
(2010-2019年)
配当 予
1.45%
ROE 予
6.3%
ROA 予
2.39%
資料
Link
CSV,JSON

イベントチャート

2019/02/15~2019/07/16

イベント情報&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
2019
07/162,1642,1682,1412,141-1.06%7,100409億7596万-0.05%
07/122,1572,1682,1482,164+0.79%7,700414億1615万+0.84%
07/112,1412,1672,1372,147+0.37%7,800410億9079万-0.14%
07/102,1542,1602,1372,139-0.7%12,000409億3768万-0.65%
07/092,1622,1952,1512,154-0.74%12,400412億2476万-0.14%
07/082,2222,2222,1622,170-2.25%12,700415億3098万+0.65%
07/052,1952,2232,1632,220+1.05%23,500424億8792万+3.06%
07/042,1602,2092,1602,197+1.71%11,800420億4773万+2.14%
07/032,1362,1662,1362,160+1.12%5,100413億3959万+0.51%
07/022,1142,1502,1102,136+2.05%9,100408億8026万-0.65%
07/012,0932,1252,0912,093+0.19%16,700400億5730万-2.88%
06/282,1192,1402,0892,089-1.18%8,500399億8075万-3.47%
06/272,1082,1362,1002,114+0.28%10,200404億5921万-2.72%
06/262,1012,1152,0772,108+1.1%8,900403億4438万-3.21%
06/252,0762,1082,0762,085+0.48%5,700399億419万-4.45%
06/242,0972,0972,0752,075-0.53%5,900397億1280万-5.08%
06/212,1072,1092,0862,086-0.95%11,000399億2333万-4.71%
06/202,1542,1542,1062,106-1.77%5,500403億610万-3.84%
06/192,1042,1492,1042,144+2.05%7,300410億3337万-2.06%
06/182,1602,1602,1012,101-1.55%8,200402億1041万-3.84%
06/172,1902,1902,1342,134-2.24%8,300408億4199万-2.15%
06/142,1572,1852,1572,183+1.06%7,900417億7978万+0.28%
06/132,2042,2082,1602,160-1.95%11,200413億3959万-0.51%
06/122,2542,2542,2032,203-2.05%11,000421億6256万+1.57%
06/112,2272,2492,1962,249+0.18%12,000430億4294万+3.74%
06/10(自社株買い)取締役会(2019年5月22日)での決議状況(取得期間2019年5月23日~2019年5月23日)
06/102,2592,2652,2222,245-0.04%12,900429億6638万+3.6%
06/072,2682,2692,2182,246+1.26%21,600429億8552万+3.65%
06/06(IR情報)15:30 役員の異動(内定)及び重要な人事に関するお知らせ
06/062,2362,2362,2032,218-0.85%3,300424億4964万+2.4%
06/052,2002,2452,1752,237+4.05%13,700428億1327万+3.23%
06/042,1272,1522,1152,150+2.14%8,100411億4821万-0.92%
06/032,1362,1362,1012,105-1.77%6,900402億8696万-3.22%
05/312,1472,1552,1202,143-0.92%10,900410億1424万-1.83%
05/302,1852,1852,1442,163-0.87%10,000413億9701万-1.28%
05/292,2492,2492,1822,182-3.28%10,500417億6064万-0.77%
05/282,2902,3122,2262,256-2.38%20,900431億7691万+2.27%
05/272,3232,3302,2832,311-0.17%14,700442億2954万+4.48%
05/242,2602,3182,2392,315+2.71%16,100443億609万+4.61%
05/232,2252,2572,2222,254+2.64%16,200431億3863万+1.9%
05/23(IR情報)9:00 自己株式立会外買付取引による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
05/22(IR情報)16:30 自己株式の取得及び自己株式立会外買付取引による自己株式の買付けに関するお知らせ
05/22(IR情報)16:30 役員の職務変更及び重要な人事に関するお知らせ
05/22(IR情報)16:30 剰余金の配当に関するお知らせ
05/222,2192,2192,1922,196+0.27%9,000420億2859万-0.86%
05/212,1512,1902,1452,190+2.05%9,800419億1375万-1.4%
05/202,1512,1512,1202,146+2.14%7,100410億7165万-3.72%
05/172,1422,1422,0652,101+0.43%20,700402億1041万-6.25%
05/162,0592,1752,0512,092+2.8%27,900400億3816万-7.27%
05/15(IR情報)15:30 関係会社株式評価損(個別決算)の計上に関するお知らせ
05/15(IR情報)15:30 2019年3月期決算短信〔日本基準〕(連結)
05/152,0162,0462,0102,035+0.99%14,100389億4726万-10.43%
05/142,0172,0272,0002,015-0.15%16,800385億6448万-12.01%
05/132,0542,0552,0152,018-1.66%16,900386億2190万-12.64%
05/102,0982,1052,0522,052-2.19%16,300392億7261万-11.89%
05/092,1592,1592,0892,098-3.36%23,000401億5299万-10.53%
05/082,2302,2302,1592,171-2.6%20,700415億5012万-8.16%
05/072,2442,2542,2252,229-0.58%9,500426億6016万-6.5%
04/262,2522,2562,2302,242+0.36%9,600429億897万-6.47%
04/252,2432,2462,2222,234-0.4%10,300427億5586万-7.42%
04/242,3012,3132,2402,243-2.9%12,000429億2811万-7.7%
04/232,2702,3102,2612,310+1.76%8,000442億1040万-5.56%
04/222,2502,2742,2252,270-2.03%31,500434億4485万-7.72%
04/19(IR情報)15:30 通期連結業績予想の修正に関するお知らせ
04/192,3412,3492,3112,317-1.03%3,900443億4437万-6.46%
04/182,3642,3652,3202,341-0.59%6,200448億370万-5.76%
04/172,3552,3632,3402,355+0.04%6,000450億7164万-5.42%
04/162,3752,3902,3542,354-2.45%10,400450億5250万-5.76%
04/152,3712,4202,3602,413+3.7%16,700461億8169万-3.63%
04/122,3182,3402,3012,327+1%8,900445億3576万-7.14%
04/112,3182,3422,3002,304-0.52%13,000440億9557万-8.35%
04/102,3562,3622,3152,316-1.95%12,700443億2523万-8.13%
04/092,3752,3752,3432,362-1.05%10,100452億561万-6.53%
04/082,4462,4462,3852,387-2.57%9,200456億8408万-5.69%
04/052,4792,4792,4332,450-0.85%5,800468億8982万-3.2%
04/042,4602,4852,4602,471-1.08%9,000472億9173万-2.25%
04/032,4562,4982,4322,498+1.17%9,100478億848万-1.07%
04/022,5272,5272,4602,469-2.26%6,000472億5345万-2.06%
04/012,5242,5522,5102,526+1.65%11,900483億4436万+0.36%
03/292,4582,5002,4582,485+1.22%6,900475億5967万-1.04%
03/282,5542,5542,4522,455-4.81%17,000469億8551万-2.11%
03/272,6292,6432,5612,579-3.15%23,500493億5871万+2.91%
03/262,5862,6642,5852,663+4.19%40,300509億6636万+6.56%
03/252,6182,6182,5472,556-3.33%15,800489億1852万+2.69%
03/222,6292,6442,6232,644+0.04%9,700506億273万+6.44%
03/202,6452,6742,6312,643-0.08%11,000505億8359万+6.83%
03/192,6672,6672,6172,645-0.82%11,600506億2186万+7.43%
03/182,6332,6702,6052,667-1%20,600510億4292万+8.81%
03/152,4942,6942,4942,694+8.02%22,300515億5966万+10.59%
03/142,5292,5292,4822,494+0.16%9,500477億3192万+2.85%
03/132,5372,5442,4792,490-2.73%15,500476億5537万+2.81%
03/122,5252,5642,5132,560+1.95%12,800489億9507万+5.79%
03/112,4672,5112,4672,511+2.32%8,300480億5728万+4.06%
03/082,4882,5122,4542,454-2.81%16,800469億6637万+2.04%
03/072,4762,5442,4752,525+1.81%15,200483億2522万+5.16%
03/062,4752,4902,4652,480+0.16%9,000474億6398万+3.64%
03/052,4302,4762,4302,476+1.23%7,600473億8742万+3.55%
03/042,3912,4462,3912,446+2.34%9,800468億1326万+2.34%
03/012,3842,4042,3842,390+0.29%7,900457億4150万-0.13%
02/282,3982,3982,3712,383-0.42%8,700456億752万-0.58%
02/272,3922,4292,3842,393+0.04%10,000457億9891万-0.37%
02/262,3812,3962,3712,392+0.29%8,200457億7977万-0.62%
02/252,3712,3952,3622,385+0.68%11,900456億4580万-1.12%
02/222,3922,3922,3632,369-1.54%7,600453億3958万-1.95%
02/212,4002,4102,3802,406+0.25%4,400460億4771万-0.58%
02/202,4112,4332,3822,400-0.79%10,400459億3288万-0.91%
02/192,4012,4482,4012,419+0.42%10,400462億9652万-0.33%
02/182,4442,4442,4002,409-0.33%7,600461億513万-0.82%
02/152,3902,4172,3602,417+1%4,000462億5824万-0.7%
02/08(IR情報)14:00 役員の異動、重要な人事及び重要な子会社の役員人事に関するお知らせ
02/08(IR情報)14:00 2019年3月期第3四半期決算短信〔日本基準〕(連結)