2916 仙波糖化工業

株価チャート

2018/10/30~2019/03/29

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
2019
03/29735735717721-0.83%2,20082億1940万-2.3%11.170.91
03/28745745725727-1.49%1,40082億8780万-1.76%11.260.92
03/27739753733738-2.89%1,90084億1320万-0.54%11.430.93
03/26764764743760+2.29%8,40086億6400万+2.29%11.770.96
03/257477477307430%3,60084億7020万0%11.510.94
03/22747747733743+2.77%5,90084億7020万-0.13%11.510.94
03/20730730723723+0.14%3,00082億4220万-3.08%11.20.91
03/19720753718722+2.41%3,10082億3080万-3.73%11.180.91
03/18705713705705+0.28%2,10080億3700万-6.25%10.920.89
03/15707707702703+0.14%3,80080億1420万-6.76%10.890.89
03/14708710702702-2.23%4,30080億280万-7.27%10.870.89
03/13712718712718+0.14%40081億8520万-5.53%11.120.91
03/12711717706717+1.56%3,90081億7380万-5.91%11.10.91
03/11720720706706-1.12%3,40080億4840万-7.71%10.930.89
03/08740740714714-4.8%9,30081億3960万-7.03%11.060.9
03/07756756750750-0.53%3,20085億5000万-2.72%11.620.95
03/067537587517540%3,90085億9560万-2.33%11.680.95
03/05748755748754+0.27%2,90085億9560万-2.46%11.680.95
03/04749758746752+0.4%7,10085億7280万-2.84%11.650.95
03/01767767746749-2.47%8,50085億3860万-3.35%11.60.95
02/28769769765768-0.13%1,70087億5520万-1.03%11.890.97
02/27772773769769-0.52%3,10087億6660万-0.77%11.910.97
02/26776778772773-0.51%2,30088億1220万-0.39%11.970.98
02/25778778769777+0.78%3,40088億5780万+0.13%12.030.98
02/22765771765771+0.78%80087億8940万-0.9%11.940.97
02/21765765764765-0.91%1,80087億2100万-1.92%11.850.97
02/20768772763772+1.05%5,10088億80万-1.4%11.960.98
02/19766775762764-0.13%3,10087億960万-2.68%11.830.97
02/187687737657650%3,20087億2100万-2.92%11.850.97
02/15779786765765-1.92%8,00087億2100万-3.29%11.850.97
02/14794805780780-5.45%12,80088億9200万-1.76%12.080.99
02/13788825782825+6.31%13,70094億500万+3.77%12.781.04
02/12764776764776+1.84%2,00088億4640万-2.02%12.020.98
02/08774774760762-2.43%6,10086億8680万-3.3%11.80.96
02/07775782774781+0.77%1,70089億340万-0.38%12.10.99
02/067747807747750%1,70088億3500万-0.64%120.98
02/05774783774775+0.26%1,90088億3500万+0.13%120.98
02/04779779773773-0.77%3,10088億1220万+0.65%11.970.98
02/01786795779779-1.89%2,30088億8060万+2.1%12.060.98
01/31779798777794+2.45%8,00090億5160万+4.61%12.31
01/30777777771775-0.13%3,50088億3500万+2.51%120.98
01/29788788770776-1.52%4,10088億4640万+2.92%12.020.98
01/28796797781788+0.77%4,00089億8320万+4.51%12.21
01/25770786770782+2.62%5,30089億1480万+3.85%12.110.99
01/247587627537620%1,60086億8680万+1.06%11.80.96
01/23758762751762-1.42%4,70086億8680万+1.06%11.80.96
01/22784791773773-1.28%1,50088億1220万+2.66%11.970.98
01/21820822783783-4.51%12,30089億2620万+3.85%12.130.99
01/18832832818820-1.56%4,60093億4800万+8.47%12.71.04
01/17823834823833+1.22%2,10094億9620万+10.04%12.91.05
01/16839841820823-2.14%4,90093億8220万+8.58%12.751.04
01/15839841835841+0.12%4,40095億8740万+10.66%13.021.06
01/11829850824840+1.82%5,80095億7600万+10.24%13.011.06
01/10834850823825-1.79%8,10094億500万+7.98%12.781.04
01/09827877818840+3.32%28,30095億7600万+9.66%13.011.06
01/08771827763813+7.54%20,50092億6820万+5.86%12.591.03
01/07692767692756+13.34%25,80086億1840万-1.95%11.710.96
01/04655669655667-0.45%9,40076億380万-14.16%10.330.84
2018
12/28676680670670-0.89%3,00076億3800万-14.87%10.380.86
12/27661676659676+7.3%5,80077億640万-15.18%10.470.87
12/26615636615630+3.62%10,60071億8200万-21.84%9.760.81
12/25606622600608-7.88%22,30069億3120万-25.58%9.420.78
12/21673673640660-1.79%12,10075億2400万-20.29%10.220.85
12/20714715671672-6.8%12,60076億6080万-20%10.410.86
12/19723723710721-0.41%9,80082億1940万-15.28%11.170.93
12/18760760720724-6.82%8,90082億5360万-16.4%11.210.93
12/17770780763777+0.52%7,90088億5780万-11.7%12.031
12/14784784770773-3.98%9,70088億1220万-13.15%11.970.99
12/13764820745805+5.64%21,90091億7700万-10.46%12.471.03
12/12775775758762+2.28%9,50086億8680万-15.99%11.80.98
12/11797805745745-6.52%24,50084億9300万-18.67%11.540.96
12/10819842797797-2.8%6,70090億8580万-13.93%12.341.02
12/07840844818820-2.38%8,60093億4800万-12.21%12.71.05
12/06870870839840-2.89%3,90095億7600万-10.73%13.011.08
12/05867868854865-0.35%2,30098億6100万-8.47%13.41.11
12/04891893868868-2.58%13,20098億9520万-8.25%13.441.12
12/03887900887891+0.56%5,700101億5740万-5.91%13.81.15
11/30889898880886-0.34%5,100101億40万-6.64%13.721.14
11/29892899889889+0.45%4,800101億3460万-6.72%13.771.14
11/28900900885885-1.56%10,100100億8900万-7.62%13.711.14
11/27918918891899-0.55%7,100102億4860万-6.74%13.921.16
11/26925925902904-0.66%2,100103億560万-6.8%141.16
11/229389399019100%3,600103億7400万-6.76%14.091.17
11/21894910888910+0.22%3,100103億7400万-7.24%14.091.17
11/20896912890908+1%3,300103億5120万-7.72%14.061.17
11/19896911890899-0.11%6,800102億4860万-8.82%13.921.16
11/16955968900900-5.26%13,600102億6000万-9%13.941.16
11/15938955935950-0.52%14,700108億3000万-4.33%14.711.22
11/141,0071,014938955-11.57%57,500108億8700万-3.92%14.791.23
11/131,0431,0891,0281,080+0.65%28,600123億1200万+8.43%16.731.39
11/121,0551,0731,0401,073+3.37%19,200122億3220万+7.95%16.621.38
11/099991,0399991,038+3.18%8,100118億3320万+4.64%16.081.33
11/089851,0079851,006+2.13%6,500114億6840万+1.21%15.581.29
11/079939939739850%4,600112億2900万-1.2%15.261.27
11/061,0001,000965985-1.5%5,600112億2900万-1.7%15.261.27
11/051,0061,0099921,000-0.99%4,300114億-0.79%15.491.29
11/029991,0109921,010+3.38%5,600115億1400万-0.3%15.641.3
11/019441,010942977+2.63%12,100111億3780万-4.03%15.131.26
10/31916953901952+7.45%7,000108億5280万-7.21%14.741.22
10/30867893849886-0.89%30,700101億40万-14.31%13.721.14