3058 三洋堂 HD

株価チャート

株価

7/17

前日 (7/13)
992
始値
992
高値
1,000
安値
992
終値 +0.81%
1,000
出来高 +200%
600

乖離率

株価(5日)
移動平均値
+0.5%
995
株価(25日)
移動平均値
+0.1%
999
出来高(5日)
移動平均値
-26.83%
820

2018/02/21~2018/07/17

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
2018
07/179921,0009921,000+0.81%60060億+0.1%--
07/13992992992992-0.7%20059億5200万-0.7%--
07/121,0001,000992999+0.81%70059億9400万0%--
07/11999999990991-0.4%2,20059億4600万-0.8%--
07/10991997991995+0.4%40059億7000万-0.4%--
07/09990996990991-0.7%2,90059億4600万-0.8%--
07/069991,000998998-0.1%90059億8800万-0.2%--
07/051,0091,009999999-0.1%1,10059億9400万-0.1%--
07/049971,0009971,000+0.3%60060億0%--
07/031,0001,000997997-0.3%80059億8200万-0.3%--
07/021,0041,0049981,0000%1,40060億0%--
06/291,0081,0099981,000+0.1%1,40060億0%12001.84
06/281,0001,004999999-0.1%80059億9400万-0.1%1198.81.83
06/279981,0009981,000+0.2%60060億0%12001.84
06/261,0001,000998998+0.1%20059億8800万-0.3%1197.61.83
06/259991,005997997-0.3%90059億8200万-0.4%1196.41.83
06/221,0001,0031,0001,0000%50060億-0.1%12001.84
06/211,0081,0089991,000-0.5%1,00060億-0.2%12001.84
06/201,0081,0089991,0050%1,60060億3000万+0.3%12061.85
06/191,0051,0059971,005+0.3%1,50060億3000万+0.3%12061.85
06/181,0001,0031,0001,002+0.2%1,40060億1200万+0.1%1202.41.84
06/151,0001,0009991,0000%30060億-0.1%12001.84
06/149981,0009981,000-0.4%30060億-0.1%12001.84
06/131,0001,0051,0001,004+0.7%50060億2400万+0.3%1204.81.84
06/121,0051,0059979970%80059億8200万-0.4%1196.41.83
06/111,0041,004997997-0.3%60059億8200万-0.4%1196.41.83
06/081,0001,0001,0001,0000%60060億-0.2%12001.84
06/079991,0009951,000+0.1%90060億-0.2%12001.84
06/069999999999990%20059億9400万-0.2%1198.81.83
06/05996999996999+0.3%20059億9400万-0.2%1198.81.83
06/041,0061,006996996-0.99%50059億7600万-0.6%1195.21.83
06/011,0061,0061,0061,006+0.6%10060億3600万+0.4%1207.21.85
05/311,0001,0001,0001,0000%40060億-0.2%12001.84
05/301,0001,0001,0001,000+0.1%10060億-0.2%12001.84
05/291,0071,007999999-0.89%1,00059億9400万-0.3%1198.81.83
05/281,0081,0081,0081,008+0.8%50060億4800万+0.6%1209.61.85
05/259991,0049991,0000%1,20060億-0.1%12001.84
05/241,0011,0011,0001,000-0.79%20060億-0.1%12001.84
05/231,0031,0081,0031,0080%30060億4800万+0.7%1209.61.85
05/221,0081,0081,0081,008+0.4%1,10060億4800万+0.8%1209.61.85
05/211,0081,0081,0031,004-0.2%2,00060億2400万+0.4%1204.81.84
05/181,0051,0061,0011,006+0.2%1,10060億3600万+0.6%1207.21.85
05/171,0051,0051,0011,004+0.4%50060億2400万+0.5%1204.81.84
05/169961,0009941,000+0.4%1,90060億+0.1%12001.84
05/15996996996996-0.2%40059億7600万-0.3%1195.21.83
05/149971,002996998-0.7%1,50059億8800万-0.1%1197.61.83
05/111,0051,0051,0051,005+0.3%1,80060億3000万+0.6%12061.85
05/101,0021,0021,0021,002+0.1%40060億1200万+0.4%1202.41.84
05/091,0001,0011,0001,001+0.1%40060億600万+0.3%1201.21.84
05/081,0031,0031,0001,000-0.4%40060億+0.2%12001.84
05/079971,0049971,004+0.8%30060億2400万+0.7%1204.81.84
05/021,0041,004996996+0.4%1,00059億7600万0%1195.21.83
05/011,0041,004992992-1.2%1,70059億5200万-0.5%1190.41.82
04/271,0051,0051,0041,0040%20060億2400万+0.7%1204.81.84
04/261,0041,0041,0041,0040%1,60060億2400万+0.7%1204.81.84
04/251,0051,0051,0041,0040%20060億2400万+0.7%1204.81.84
04/241,0041,0041,0041,004+1.01%50060億2400万+0.7%1204.81.84
04/239951,004994994-0.3%1,40059億6400万-0.3%1192.81.83
04/201,0041,004997997-0.3%1,40059億8200万0%1196.41.83
04/191,0041,0049991,000+0.1%1,10060億+0.3%12001.84
04/181,0051,005999999+0.4%1,00059億9400万+0.2%1198.81.83
04/179991,002995995-0.4%2,80059億7000万-0.2%11941.83
04/16998999998999+0.3%20059億9400万+0.2%1198.81.83
04/139979979969960%30059億7600万-0.1%1195.21.83
04/12996996996996-0.1%40059億7600万-0.1%1195.21.83
04/119999999969970%60059億8200万-0.1%1196.41.83
04/10997997995997+0.1%40059億8200万-0.1%1196.41.83
04/099969969959960%60059億7600万-0.2%1195.21.83
04/06994996993996+0.2%90059億7600万-0.2%1195.21.83
04/05993994993994-0.3%40059億6400万-0.4%1192.81.83
04/04997997997997+0.2%60059億8200万-0.1%1196.41.83
04/03995995994995+0.4%90059億7000万-0.3%11941.83
04/02994995990991-0.3%1,40059億4600万-0.7%1189.21.82
03/30993994993994+0.91%20059億6400万-0.5%1192.81.83
03/29997997985985-0.4%1,40059億1000万-1.4%11821.81
03/28997998989989-1.1%2,80059億3400万-1.1%1186.81.82
03/271,0001,0009981,0000%5,90060億0%12001.84
03/269971,0009971,000+0.3%1,60060億0%12001.84
03/231,0001,000997997-0.7%2,80059億8200万-0.3%1196.41.83
03/221,0051,0051,0041,004-0.1%2,80060億2400万+0.4%1204.81.84
03/201,0061,0061,0041,005-0.2%1,90060億3000万+0.6%12061.85
03/191,0081,0081,0021,007+0.7%2,20060億4200万+0.8%1208.41.85
03/169991,0009981,0000%1,20060億+0.2%12001.84
03/151,0001,0001,0001,0000%20060億+0.2%12001.84
03/149981,0009981,000+0.3%1,20060億+0.2%12001.84
03/139981,000997997-0.3%70059億8200万-0.1%1196.41.83
03/129971,0009971,000+0.1%2,00060億+0.2%12001.84
03/099999999979990%80059億9400万+0.1%1198.81.83
03/089999999979990%40059億9400万+0.1%1198.81.83
03/07999999999999+0.2%90059億9400万+0.1%1198.81.83
03/069971,0009969970%1,40059億8200万-0.1%1196.41.83
03/059991,000997997-0.3%1,20059億8200万-0.1%1196.41.83
03/029981,0009981,000+0.1%1,20060億+0.2%12001.84
03/011,0041,004999999+0.1%50059億9400万+0.2%1198.81.83
02/281,0051,005998998-0.7%60059億8800万+0.1%1197.61.83
02/271,0051,0059991,005+0.5%90060億3000万+0.8%12061.85
02/269981,0009981,000+0.2%1,30060億+0.3%12001.84
02/23996998996998-0.1%30059億8800万+0.1%1197.61.83
02/22995999995999-0.2%50059億9400万+0.1%1198.81.83
02/211,0051,0059991,001-0.1%1,60060億600万+0.3%1201.21.84

年初来

株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2006860
1,720
11/1
595
1,190
11/22
1,810,000
905,000
11/1
--+2.66%
12/26

12/21
-5.37%
12/14
2007665
1,330
3/9
316
631
11/9
26,400
13,200
5/18
--+13.55%
9/11
-22.1%
11/9
2008635
1,270
9/24
400
800
1/16
5,600
2,800
3/24
--+22.08%
3/25
-9.42%
11/4
2009885
1,770
12/28
525
1,050
6/10
5,000
2,500
6/2

2,500
3/6
--+10.44%
7/3
-9.49%
6/8
2010927
1,854
3/26
750
1,500
7/9
3,400
1,700
10/20

1,700
1/18
-43億5000万+10.47%
7/28
-8.39%
10/7
20111,015
2,030
3/23
825
1,650
3/16
8,600
4,300
3/28
58億8700万47億8500万+6.6%
1/20
-5.76%
3/14
2012928
2/10
871
5/28

3/28
6,900
9/25
55億6800万52億2600万+2.69%
2/7
-2.68%
5/28
2013970
3/26
858
10/11
19,700
9/26
58億2000万51億4800万+4.19%
3/26
-2.93%
10/11
2014995
12/30
867
3/27
11,800
9/26
59億7000万52億200万+3.67%
12/29
-3.21%
10/3
20151,225
9/3
983
8/25
10,700
9/25
73億5000万58億9800万+4.87%
3/2
-7.1%
9/30
20161,173
1/8
962
12/15
22,000
9/27
70億3800万57億7200万+2.48%
7/25
-7.99%
4/5
20171,040
7/24
969
1/5

1/4
17,800
7/24
62億4000万58億1400万+2.1%
8/22
-2.02%
4/6
20181,040
1/9
985
3/29

2/6
6,300
2/6
62億4000万59億1000万+1.29%
1/15
-1.4%
3/29
最新1,000
2018/7/17
60060億+0.1%
999

年間値上がり率

2007/12/28~2006/12/29
-32%(0.68倍)
2008/12/29~2007/12/28
26%(1.26倍)
2009/12/30~2008/12/29
54%(1.54倍)
2010/12/30~2009/12/30
6%(1.06倍)
2011/12/30~2010/12/30
1%(1.01倍)
2012/12/28~2011/12/30
3%(1.03倍)
2013/12/30~2012/12/28
-5%(0.95倍)
2014/12/30~2013/12/30
14%(1.14倍)
2015/12/30~2014/12/30
17%(1.17倍)
2016/12/30~2015/12/30
-16%(0.84倍)
2017/12/29~2016/12/30
3%(1.03倍)
2018/07/17~2017/12/29
0%(1倍)
過去安値
316円(2007/11/09)
217%(3.17倍)
1,000円(7/17)