2916 仙波糖化工業

株価チャート

2013/10/03~2014/03/31

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
2014
03/31304304304304+1.33%70034億6560万-1.94%15.380.48
03/28300300300300-1.32%2,20034億2000万-3.23%15.180.48
03/27300304300304-1.94%1,90034億6560万-1.94%15.380.48
03/263253253103100%2,50035億3400万0%15.680.49
03/253183183103100%3,10035億3400万+0.32%15.680.49
03/24305316305310-3.43%2,10035億3400万+0.32%15.680.49
03/20300330300321+7%5,10036億5940万+3.88%16.240.51
03/19305305300300-1.64%1,70034億2000万-2.6%15.180.48
03/18310310305305+2.69%3,70034億7700万-0.97%15.430.48
03/17315315297297-1.98%2,10033億8580万-3.57%15.030.47
03/14310310300303-1.62%2,70034億5420万-1.94%15.330.48
03/13308308308308-1.91%90035億1120万-0.32%15.580.49
03/12310314308314-0.32%1,20035億7960万+1.95%15.890.5
03/11311315301315-2.17%3,40035億9100万+2.27%15.940.5
03/103223223223220%50036億7080万+4.89%16.290.51
03/073213223213220%1,50036億7080万+5.23%16.290.51
03/06319322319322+3.54%3,50036億7080万+5.57%16.290.51
03/03311311311311-1.89%10035億4540万+2.3%15.740.49
02/27317317317317+0.63%1,30036億1380万+4.28%16.040.5
02/26310315310315-0.63%40035億9100万+3.96%15.940.5
02/25317317317317+2.59%2,20036億1380万+4.97%16.040.5
02/24307309307309+0.65%1,30035億2260万+2.66%15.630.49
02/203073073073070%10034億9980万+1.99%15.530.49
02/19299307299307+3.02%40034億9980万+2.33%15.530.49
02/18298298298298-0.67%1,00033億9720万-0.67%15.080.47
02/17301305300300-0.33%2,50034億2000万0%15.180.48
02/14298301298301+0.33%60034億3140万+0.33%15.230.48
02/13300300300300+0.67%20034億2000万+0.33%15.180.48
02/07297298297298-2.3%20033億9720万-0.33%15.080.47
02/04296305294305-0.33%2,70034億7700万+2.35%15.430.48
02/03300306300306+2%40034億8840万+2.68%15.480.49
01/31299300298300-4.15%70034億2000万+1.01%15.180.48
01/29306313306313+2.62%2,30035億6820万+5.39%15.840.5
01/283053053053050%50034億7700万+3.04%15.430.48
01/27305305300305+2.35%5,20034億7700万+3.39%15.430.48
01/24295302295298-1%2,20033億9720万+1.02%15.080.47
01/233013052963010%3,00034億3140万+2.03%15.230.48
01/22303303301301+0.33%1,60034億3140万+2.03%15.230.48
01/21297300297300+1.01%2,40034億2000万+1.69%15.180.48
01/20302302295297-0.67%5,70033億8580万+0.68%15.030.47
01/17298299293299+0.67%7,90034億860万+1.36%15.130.48
01/16295297295297+0.68%20033億8580万+0.68%15.030.47
01/15294295294295+0.68%1,30033億6300万0%14.930.47
01/14291294291293-2.01%5,90033億4020万-0.68%14.820.47
01/10298299298299+0.34%30034億860万+1.36%15.130.48
01/09298298298298+0.34%30033億9720万+1.02%15.080.47
01/082952972952970%1,50033億8580万+0.34%15.030.47
01/07293297293297+0.68%40033億8580万+0.34%15.030.47
01/06296296295295-0.67%30033億6300万-0.34%14.930.47
2013
12/30290297290297-0.34%1,30033億8580万0%15.030.47
12/27298298298298+2.76%1,40033億9720万+0.34%15.080.47
12/26289290289290+2.47%30033億600万-2.36%14.670.46
12/25290290283283-0.7%4,40032億2620万-4.71%14.320.45
12/24285292285285-1.72%4,20032億4900万-4.36%14.420.45
12/20287290287290+0.35%3,10033億600万-3.01%14.670.46
12/19296296289289-2.03%6,30032億9460万-3.34%14.620.46
12/18290295290295+0.68%2,60033億6300万-1.67%14.930.47
12/17293293293293+1.03%20033億4020万-2.33%14.820.47
12/16297297290290-2.36%15,50033億600万-3.33%14.670.46
12/12295297293297+1.71%4,40033億8580万-1.33%15.030.47
12/11292294292292-2.67%14,00033億2880万-2.99%14.770.46
12/10305305300300+0.33%2,30034億2000万-0.33%15.180.48
12/09301301297299-1.32%1,90034億860万-0.99%15.130.48
12/06300303300303+1.34%20034億5420万+0.33%15.330.48
12/04301301299299-1.97%1,40034億860万-0.99%15.130.48
12/03305305305305+2.01%20034億7700万+0.99%15.430.48
12/02301301298299+0.34%40034億860万-0.99%15.130.48
11/29299299298298-0.33%40033億9720万-1.32%15.080.47
11/282992992992990%10034億860万-0.99%15.130.48
11/27299299299299-0.99%1,80034億860万-0.99%15.130.48
11/26300302300302-1.31%80034億4280万0%15.280.48
11/25306306305306+0.33%2,90034億8840万+0.99%15.480.49
11/22304305302305+1.67%1,60034億7700万+0.99%15.430.48
11/203003003003000%20034億2000万-0.66%15.180.48
11/19299300299300+0.67%20034億2000万-0.99%15.180.48
11/182982982972980%2,60033億9720万-1.65%15.080.47
11/15296301294298-1.97%11,20033億9720万-1.65%15.080.47
11/143043043043040%20034億6560万0%15.380.48
11/13304304304304+0.33%10034億6560万0%15.380.48
11/123033033033030%10034億5420万-0.33%15.330.48
11/11297303297303-0.66%1,20034億5420万-0.33%15.330.48
11/08305305305305+1.67%20034億7700万+0.33%15.430.48
11/07300300300300+1.69%10034億2000万-1.32%15.180.48
11/06298304292295-1.34%2,60033億6300万-2.96%14.930.47
11/05303304298299-0.66%70034億860万-1.64%15.130.48
10/31307308300301-4.44%1,60034億3140万-0.66%15.230.48
10/30299315299315+3.28%1,50035億9100万+3.96%15.940.5
10/283053053053050%1,30034億7700万+0.99%15.430.48
10/25298305298305+0.66%4,30034億7700万+0.99%15.430.48
10/24304304300303-0.66%2,10034億5420万+0.66%15.330.48
10/23303305303305+0.99%60034億7700万+1.33%15.430.48
10/223063063023020%1,00034億4280万+0.33%15.280.48
10/163023023023020%10034億4280万0%15.280.48
10/15301302300302+0.67%3,20034億4280万0%15.280.48
10/11305305300300-0.99%2,30034億2000万-0.66%15.180.48
10/10303303303303-0.33%1,30034億5420万+0.33%15.330.48
10/09304304304304+0.33%30034億6560万+0.66%15.380.48
10/07304304303303-3.81%60034億5420万+0.33%15.330.48
10/04304316300315+3.62%3,80035億9100万+4.3%15.940.5
10/03304304304304+0.33%20034億6560万+1%15.380.48