2916 仙波糖化工業

株価チャート

2014/10/31~2015/03/31

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
2015
03/31409409407408+0.74%1,70046億5120万-1.45%20.550.62
03/30408413405405-1.7%3,10046億1700万-2.17%20.40.62
03/274024164024120%6,80046億9680万-0.72%20.750.63
03/26415415410412-0.72%7,40046億9680万-0.72%20.750.63
03/25413416413415+0.48%13,40047億3100万0%20.90.63
03/24414414412413-0.24%6,20047億820万-0.48%20.80.63
03/23414415413414+0.49%3,70047億1960万-0.24%20.850.63
03/20413413412412-0.24%1,60046億9680万-0.96%20.750.63
03/19410413410413+0.73%3,20047億820万-0.96%20.80.63
03/18413414408410-0.73%6,10046億7400万-2.15%20.650.62
03/17418418410413+0.24%11,30047億820万-1.9%20.80.63
03/164104134104120%3,30046億9680万-2.37%20.750.63
03/13410412408412+0.49%7,10046億9680万-2.6%20.750.63
03/12406412406410+0.99%5,60046億7400万-3.53%20.650.62
03/11410410405406-1.46%16,50046億2840万-4.69%20.450.62
03/10420420410412-0.48%10,40046億9680万-3.74%20.750.63
03/09413417412414+0.24%9,80047億1960万-3.5%20.850.63
03/06413417413413-0.48%3,90047億820万-4.4%20.80.63
03/05420420415415-0.95%3,70047億3100万-4.38%20.90.63
03/04413420412419+1.7%4,30047億7660万-4.12%21.110.64
03/03421423412412-3.06%12,80046億9680万-6.15%20.750.63
03/02418425418425+1.92%8,00048億4500万-3.85%21.410.65
02/27425426416417-1.65%12,30047億5380万-5.66%21.010.63
02/264224244184240%4,30048億3360万-4.07%21.360.65
02/254244254224240%4,30048億3360万-4.07%21.360.65
02/24420426419424+0.95%3,70048億3360万-3.85%21.360.65
02/23418421418420+1.2%5,40047億8800万-4.76%21.160.64
02/20410420410415+1.72%4,20047億3100万-5.68%20.90.63
02/19411420408408-0.24%14,40046億5120万-7.27%20.550.62
02/18420420409409-3.31%27,70046億6260万-7.05%20.60.62
02/17430431418423-1.86%12,60048億2220万-3.64%21.310.64
02/16450450430431-5.07%11,20049億1340万-1.6%21.710.66
02/13450455450454+0.44%9,60051億7560万+3.89%22.870.69
02/12465465452452-1.09%7,20051億5280万+3.91%22.770.69
02/10449457446457+1.78%8,70052億980万+5.54%23.020.7
02/09449449443449+1.58%2,10051億1860万+4.18%22.620.68
02/06442447442442+0.45%2,40050億3880万+3.03%22.260.67
02/05441441440440-3.3%20050億1600万+3.04%22.160.67
02/04460460449455+3.17%5,10051億8700万+7.06%22.920.69
02/03444460434441-0.9%5,00050億2740万+4.5%22.210.67
02/02463474445445-6.32%3,40050億7300万+5.95%22.420.68
01/30478478463475+1.93%6,60054億1500万+13.91%23.930.72
01/29490490466466-4.9%9,40053億1240万+12.83%23.470.71
01/28495495485490+2.94%6,40055億8600万+19.8%24.680.75
01/27500505456476-0.83%26,40054億2640万+17.82%23.980.72
01/26438480438480+10.09%18,90054億7200万+20.3%24.180.73
01/23421440421436+3.81%10,30049億7040万+10.66%21.960.66
01/22416420416420+0.96%6,60047億8800万+7.42%21.160.64
01/21414416412416+1.71%4,00047億4240万+6.94%20.950.63
01/20410410409409-0.24%5,70046億6260万+5.68%20.60.62
01/19408414408410+0.49%3,80046億7400万+6.49%20.650.62
01/16407411402408+0.25%1,60046億5120万+6.53%20.550.62
01/15411411403407+0.49%3,20046億3980万+6.82%20.50.62
01/14400405399405+2.02%7,30046億1700万+6.86%20.40.62
01/13390397390397-0.75%4,60045億2580万+5.31%200.6
01/09407410400400-1.48%3,80045億6000万+6.67%20.150.61
01/08404406403406+2.53%2,70046億2840万+8.56%20.450.62
01/07398398396396-1%1,40045億1440万+6.45%19.950.6
01/06397405386400+0.76%6,20045億6000万+8.11%20.150.61
01/05400400396397-0.5%6,70045億2580万+7.59%200.6
2014
12/30399399395399+1.53%5,60045億4860万+8.72%20.10.61
12/29396396388393+1.03%6,00044億8020万+7.38%19.80.6
12/26388389386389+0.26%3,40044億3460万+6.87%19.590.59
12/25388388388388+1.31%4,50044億2320万+6.89%19.540.59
12/24380391380383+0.79%10,00043億6620万+5.8%19.290.58
12/22367380367380+3.26%6,30043億3200万+5.26%19.140.58
12/19366368366368+0.82%6,00041億9520万+2.51%18.540.56
12/18364366364365+0.83%2,60041億6100万+1.67%18.390.56
12/17362363362362-0.55%1,10041億2680万+1.12%18.230.55
12/16363364362364+0.28%2,90041億4960万+1.68%18.340.55
12/15364364362363+0.55%2,40041億3820万+1.4%18.290.55
12/12362362357361+0.84%3,60041億1540万+1.12%18.180.55
12/11362362356358-0.56%4,70040億8120万+0.28%18.030.54
12/10361361356360+0.56%6,50041億400万+1.12%18.130.55
12/09358358358358-0.56%1,30040億8120万+0.56%18.030.54
12/08360362357360+0.56%6,00041億400万+1.12%18.130.55
12/05356358355358+0.56%4,50040億8120万+0.85%18.030.54
12/04355356355356-0.56%1,60040億5840万+0.56%17.930.54
12/03362362355358-0.28%2,80040億8120万+1.42%18.030.54
12/02357360357359+0.56%1,60040億9260万+1.7%18.080.55
12/01359365357357-0.56%4,60040億6980万+1.42%17.980.54
11/28364366359359-2.18%6,10040億9260万+2.28%18.080.55
11/27368368356367+1.94%7,00041億8380万+4.86%18.490.56
11/263603683603600%3,10041億400万+3.15%18.130.55
11/25365367347360-0.28%19,70041億400万+3.45%18.130.55
11/21360362360361+0.84%2,10041億1540万+4.03%18.180.55
11/203663663573580%4,00040億8120万+3.47%18.030.54
11/19356358355358+0.56%3,60040億8120万+3.77%18.030.54
11/18359359356356+0.85%5,60040億5840万+3.49%17.930.54
11/17355356348353+1.44%3,40040億2420万+2.62%17.780.54
11/14349353348348+0.87%6,30039億6720万+1.16%17.530.53
11/13342350342345-1.43%10,30039億3300万+0.29%17.380.52
11/12360360350350-3.31%11,40039億9000万+1.74%17.630.53
11/11364364360362+0.84%4,40041億2680万+5.23%18.230.55
11/10364364350359+3.16%7,50040億9260万+4.36%18.080.55
11/07350350345348+0.87%6,20039億6720万+1.16%17.530.53
11/06346354340345-2.54%21,30039億3300万+0.29%17.380.52
11/05360360345354-1.39%9,20040億3560万+2.61%17.830.54
11/04365365351359+5.28%12,90040億9260万+3.76%18.080.55
10/31338343338341+1.19%1,10038億8740万-1.45%17.180.52