3098 ココカラファイン

3098
2020/09/29
時価
2192億円
PER 予
22.99倍
2010年以降
4.04-55.6倍
(2010-2020年)
PBR
1.5倍
2010年以降
0.37-2.08倍
(2010-2020年)
配当 予
1.32%
ROE 予
6.52%
ROA 予
4.44%
資料
Link
CSV,JSON

株価チャート

株価

9/29

前日 (9/28)
7,000
始値
6,940
高値
7,050
安値
6,830
終値 -0.29%
6,980
出来高 -51.6%
54,500

乖離率

株価(5日)
移動平均値
+2.26%
6,826
株価(25日)
移動平均値
+10.13%
6,338
出来高(5日)
移動平均値
-20.48%
68,540

2020/05/01~2020/09/29

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
2020
09/296,9407,0506,8306,980-0.29%54,5002192億5635万+10.13%22.991.5
09/286,8707,0406,7907,000+2.79%112,6002198億8459万+11.25%23.051.5
09/256,8006,8606,7806,810+2.1%54,8002139億1629万+9.03%22.431.46
09/246,7706,8306,5906,6700%74,0002095億1860万+7.44%21.971.43
09/236,5706,7206,5306,670+0.91%46,8002095億1860万+8.03%21.971.43
09/186,5906,6206,5206,610+1.69%44,6002076億3388万+7.67%21.771.42
09/176,4106,5606,4006,500+1.09%32,8002041億7855万+6.44%21.411.4
09/166,3806,4806,3606,430+1.74%33,7002019億7970万+5.76%21.181.38
09/156,5206,5506,2606,320-3.95%34,9001985億2437万+4.38%20.821.36
09/146,6106,6406,4806,5800%48,4002066億9151万+9.21%21.671.41
09/116,5206,6806,5206,580+1.86%62,6002066億9151万+10.02%21.671.41
09/106,3706,4906,2906,460+1.41%41,0002029億2206万+8.75%21.281.39
09/096,2806,3706,2406,370+1.92%73,4002000億9498万+7.86%20.981.37
09/086,1906,3306,1606,250+1.96%38,3001963億2553万+6.36%20.581.34
09/076,2406,2806,1206,130+0.49%34,8001925億5608万+4.77%20.191.32
09/045,9806,1405,9806,100+0.66%27,0001916億1371万+4.52%20.091.31
09/036,1306,2106,0606,060+1%25,6001903億5723万+3.91%19.961.3
09/025,9606,0005,8906,000+1.87%14,7001884億7251万+2.97%19.761.29
09/015,9805,9905,8505,890-0.67%18,1001850億1718万+1.05%19.41.26
08/316,1006,1405,9305,930-2.47%36,6001862億7366万+1.54%19.531.27
08/286,1006,1506,0206,080+0.5%63,6001909億8547万+4.06%20.021.31
08/276,0706,0706,0006,050+0.33%13,6001900億4311万+3.56%19.931.3
08/266,0206,0605,9906,0300%26,6001894億1487万+3.27%19.861.29
08/255,9106,0305,8806,030+1.86%33,3001894億1487万+3.25%19.861.29
08/245,8805,9305,8505,920+1.37%20,7001859億5954万+1.27%19.51.27
08/215,8505,9105,8205,840-0.17%18,2001834億4657万-0.32%19.231.25
08/205,8505,8905,8105,8500%24,6001837億6069万-0.32%19.271.26
08/195,8205,8805,8105,850+0.52%17,3001837億6069万-0.46%19.271.26
08/185,7705,8705,7605,820+0.52%22,0001828億1833万-1.05%19.171.25
08/175,8205,8805,7905,790-0.52%18,7001818億7597万-1.71%19.071.24
08/145,8605,8905,8005,820-0.17%28,9001828億1833万-1.32%19.171.25
08/135,8905,9005,7805,830+0.69%36,2001831億3245万-1.32%19.21.25
08/125,5505,8005,5305,790+3.76%40,1001818億7597万-2.06%19.071.24
08/115,4505,5805,4505,580+2.01%25,1001752億7943万-5.6%18.381.2
08/075,5505,5605,4605,470-1.8%25,9001718億2410万-7.54%18.021.17
08/065,5305,6105,5105,570-0.54%45,9001749億6531万-6.01%18.341.2
08/055,6005,6005,5005,600-0.53%29,3001759億767万-5.64%18.441.2
08/045,6605,6605,5505,630+0.18%35,3001768億5003万-5.27%18.541.21
08/035,8205,9205,2205,620-2.26%80,1001765億3591万-5.56%18.511.21
07/315,9305,9405,7105,750-4.33%38,9001806億1948万-3.49%18.941.23
07/305,9206,0205,9106,010+1.52%28,0001887億8663万+0.97%19.791.29
07/296,0506,0505,9005,920-2.15%53,9001859億5954万-0.34%19.51.27
07/286,1606,1606,0306,050-2.1%38,3001900億4311万+2.02%19.931.3
07/275,9906,2005,9306,180+3.17%32,9001941億2668万+4.46%20.351.33
07/226,1006,1005,9805,990-1.32%19,6001881億5838万+1.51%19.731.29
07/216,0706,0705,9606,070+1.68%32,5001906億7135万+2.95%19.991.3
07/206,0306,0605,9005,970-1.49%31,4001875億3014万+1.36%19.661.28
07/176,1906,1906,0306,060-1.94%27,5001903億5723万+3.04%19.961.3
07/166,2806,3706,1606,180-0.96%41,9001941億2668万+5.32%20.351.33
07/156,1606,2406,1306,240+2.46%48,6001960億1141万+6.59%20.551.34
07/146,1106,1106,0106,090+0.66%33,2001912億9959万+4.35%20.061.31
07/136,1206,1605,9906,050+1.17%35,4001900億4311万+3.92%19.931.3
07/106,0306,0305,9705,980-0.83%33,5001878億4426万+2.86%19.71.28
07/095,9706,0605,9706,030+0.84%33,2001894億1487万+3.95%19.861.29
07/086,0406,1305,9605,980-1.16%43,0001878億4426万+3.34%19.71.28
07/075,9706,0705,9506,050+1.68%60,1001900億4311万+4.82%19.931.3
07/065,7805,9505,7805,950+3.48%49,4001869億190万+3.48%19.61.28
07/035,7005,7905,7005,750+0.7%12,5001806億1948万+0.4%18.941.23
07/025,7105,7505,6605,710-0.17%45,0001793億6300万-0.09%18.811.23
07/015,7405,7705,6905,720-1.38%29,3001796億7712万+0.14%18.841.23
06/305,8905,8905,7205,8000%62,0001821億9009万+1.61%19.11.25
06/295,7805,8605,7005,800-0.34%31,3001821億9009万+1.74%19.11.24
06/265,8505,8905,8105,820+0.52%42,2001828億1833万+2.28%19.171.25
06/255,6605,8305,6205,790+3.21%79,6001818億7597万+2.04%19.071.24
06/245,6905,7105,6005,610-1.75%50,6001762億2179万-0.9%18.481.2
06/235,6905,8005,6405,710+0.53%47,1001793億6300万+0.95%18.811.23
06/225,7005,7805,6405,6800%49,1001784億2064万+0.71%18.711.22
06/195,8305,9105,6805,680-2.41%164,9001784億2064万+0.89%18.711.22
06/185,8105,8605,7805,820-0.51%28,8001828億1833万+3.69%19.171.25
06/175,8805,9205,6705,850-1.18%84,7001837億6069万+4.76%19.271.26
06/165,8305,9205,7705,920+2.96%68,0001859億5954万+6.57%19.51.27
06/155,7405,8205,6805,750+0.17%52,6001806億1948万+4.11%18.941.23
06/125,6405,7805,6205,740-1.54%55,5001803億536万+4.53%18.91.23
06/115,7905,8605,7305,830+0.52%63,2001831億3245万+6.8%19.21.25
06/105,7605,8405,7305,800+1.22%58,2001821億9009万+6.95%19.11.24
06/095,8605,8605,6605,730-1.88%40,0001799億9124万+6.21%18.871.23
06/085,7005,8705,6605,840+3.18%111,6001834億4657万+8.77%19.231.25
06/055,7005,7005,6105,660-0.53%44,6001777億9240万+6.07%18.641.21
06/045,6905,7105,6205,690+1.43%112,0001787億3476万+7.08%18.741.22
06/035,5705,6205,4405,610+2.37%81,1001762億2179万+6.09%18.481.2
06/025,5405,5405,4505,480+1.67%42,3001721億3822万+4.02%18.051.18
06/015,4605,5005,3305,390-0.92%70,6001693億1113万+2.65%17.751.16
05/295,6005,6405,4205,440-3.55%105,3001708億8174万+3.78%17.921.17
05/285,6605,6805,6005,640+0.18%99,2001771億6415万+7.8%18.581.21
05/275,6105,7105,5505,630+0.36%49,6001768億5003万+7.98%18.541.21
05/265,5805,6305,5105,610+1.26%50,7001762億2179万+7.88%18.481.2
05/255,4305,5405,4105,540+2.4%55,2001740億2295万+6.97%18.251.19
05/225,4105,4305,3505,410-0.92%41,1001699億3937万+4.72%17.821.16
05/215,5105,5305,4305,460-0.55%29,0001715億998万+5.94%17.981.17
05/205,3105,5105,3105,490+3.58%61,2001724億5234万+6.68%18.081.18
05/195,5305,5305,2705,300-2.57%66,5001664億8405万+3.17%17.461.14
05/185,2905,4605,2205,440+3.62%86,3001708億8174万+5.88%17.921.17
05/155,1605,2505,1405,250+2.74%69,1001649億1344万+2.14%17.291.13
05/145,1305,3305,0605,110-0.2%184,7001605億1575万-0.82%16.831.1
05/135,0505,1205,0105,1200%69,6001608億2987万-0.81%16.861.1
05/125,1805,1805,0705,120+3.43%78,9001608億2987万-0.93%16.861.1
05/114,9454,9804,9104,950+0.41%42,1001554億8982万-4.33%16.31.06
05/084,9754,9904,9154,9300%41,5001548億6157万-5.19%16.241.06
05/075,1105,1604,9304,930-3.52%85,1001548億6157万-5.79%16.241.06
05/015,1305,1505,0705,110+0.59%81,4001605億1575万-2.91%16.831.1

年初来

年度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
2010年
3月期
2,315
10/16
845
4/24
348,900
3/16
--+38.04%
5/22
-15.62%
11/17
2011年
3月期
1,928
9/30
1,192
3/15
159,000
9/30
384億991万237億4720万+9.16%
9/29
-25.32%
3/15
2012年
3月期
2,617
3/30
1,578
4/6
136,600
5/10
521億3628万314億3716万+10.82%
3/19
-7.41%
8/9
2013年
3月期
3,475
3/29
2,354
5/15
130,200
5/31
692億2949万468億9675万+14.49%
4/5
-5.72%
10/11
2014年
3月期
3,840
4/8
2,210
2/4
314,800
5/8
765億107万562億9419万+9.54%
3/31
-14.71%
2/4
2015年
3月期
3,630
3/18
2,510
10/30

10/29

他2件
201,800
10/27
924億6512万639億3593万+12%
2/19
-11.3%
8/1
2016年
3月期
6,220
8/4
3,180
5/11
893,500
8/4
1584億3885万810億250万+36.2%
8/4
-16.03%
9/8
2017年
3月期
5,900
5/31
3,375
8/30
405,300
7/29
1502億8766万859億6963万+12.69%
5/31
-25.23%
7/29
2018年
3月期
7,620
12/18
4,605
4/4
400,400
8/1
1941億33万1173億79万+12.73%
8/1
-7.25%
1/15
2019年
3月期
6,640
12/3
4,375
3/25
181,700
3/26
1691億3730万1114億4212万+12.21%
5/8
-10.4%
1/11
2020年
3月期
6,880
1/31

1/20
4,360
3/17
633,400
1/31
1752億5069万1110億6003万+14.35%
3/30
-16.22%
2/27
最新6,980
2020/9/29
54,5002192億5635万+10.13%
6,338

年間値上がり率

2009/12/30 vs 2008/12/30
18%(1.18倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
16%(1.16倍)
2012/12/28 vs 2011/12/30
35%(1.35倍)
2013/12/30 vs 2012/12/28
3%(1.03倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
82%(1.82倍)
2016/12/30 vs 2015/12/30
-21%(0.79倍)
2017/12/29 vs 2016/12/30
69%(1.69倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/12/30 vs 2018/12/28
18%(1.18倍)
2020/09/29 vs 2019/12/30
10%(1.1倍)
過去安値
845円(2009/04/24)
726%(8.26倍)
6,980円(9/29)