3106 倉敷紡績

3106
2024/03/28
時価
659億円
PER 予
10.92倍
2010年以降
5.76-59.79倍
(2010-2023年)
PBR
0.57倍
2010年以降
0.31-0.92倍
(2010-2023年)
配当 予
2.31%
ROE 予
5.25%
ROA 予
3.03%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,590
始値
3,540
高値
3,590
安値
3,440
終値 -3.34%
3,470
出来高 -7.18%
33,600

乖離率

株価(5日)
移動平均値
-3.1%
3,581
株価(25日)
移動平均値
+2.72%
3,378
出来高(5日)
移動平均値
-29.47%
47,640

2023/10/30~2024/03/28

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
2024
03/283,5403,5903,4403,470-3.34%33,600659億3000万+2.72%10.920.57
03/273,5053,6053,5053,590+2.43%36,200682億1000万+6.72%11.30.59
03/263,5553,5903,4703,505-2.77%61,500665億9500万+4.78%11.030.58
03/253,6903,6953,6003,605-3.48%54,500684億9500万+8.32%11.350.6
03/223,7153,7703,7153,735+0.67%52,400709億6500万+13.04%11.760.62
03/213,6903,7103,6353,710+1.5%62,400704億9000万+13.14%11.680.61
03/193,5253,6703,5203,655+3.69%54,500694億4500万+12.25%11.50.6
03/183,5003,5553,4903,525+0.86%39,400669億7500万+9.1%11.090.58
03/153,4503,5103,4003,495+1.01%135,100664億500万+8.81%110.58
03/143,3403,4653,3203,460+3.28%49,100657億4000万+8.29%10.890.57
03/133,3103,3803,3103,350+1.21%35,500636億5000万+5.41%10.540.55
03/123,2853,3103,2353,310+1.22%23,000628億9000万+4.48%10.420.55
03/113,3203,3203,2253,270-1.8%38,500621億3000万+3.48%10.290.54
03/083,2403,3353,2403,330+1.99%42,700632億7000万+5.58%10.480.55
03/073,2903,3103,2303,265+0.46%39,500620億3500万+3.75%10.280.54
03/063,1803,2753,1753,250+2.04%46,400617億5000万+3.47%10.230.54
03/053,1753,2153,1203,185-0.47%30,700605億1500万+1.53%10.020.53
03/043,1403,2603,1353,200+1.59%47,200608億+2.2%10.070.53
03/013,1603,1703,1153,150-0.94%29,100598億5000万+0.77%9.910.52
02/293,2203,2203,1453,180-1.24%41,700604億2000万+1.99%10.010.53
02/283,2753,2903,2203,220-1.68%31,900611億8000万+3.6%10.130.53
02/273,3353,3453,2753,275-1.65%29,600622億2500万+5.82%10.310.54
02/263,3153,3553,3003,330+3.26%54,700632億7000万+8.26%10.480.55
02/223,1953,2403,1803,225+2.38%44,300612億7500万+5.53%10.150.53
02/213,1253,1703,0903,150+0.48%25,900598億5000万+3.69%9.910.52
02/203,1453,1653,1153,135+1.13%38,100595億6500万+3.6%9.870.52
02/193,1003,1153,0603,100+0.49%28,200589億+2.79%9.760.51
02/163,0753,1103,0503,085+2.32%34,400586億1500万+2.63%9.710.51
02/153,1553,1602,9953,015-2.9%54,800572億8500万+0.53%9.490.5
02/143,1703,1703,1003,105-1.27%52,100589億9500万+3.71%9.770.51
02/133,0603,1803,0453,145+3.97%67,000597億5500万+5.25%9.90.52
02/093,0153,0502,9903,025-0.98%44,200574億7500万+1.51%9.520.5
02/083,0603,1003,0153,055-0.16%64,200580億4500万+2.59%9.620.51
02/073,0303,0803,0303,060+0.99%21,800581億4000万+3%9.630.51
02/063,1053,1053,0303,030-2.42%33,600575億7000万+2.26%9.540.5
02/053,1003,1303,0903,105-0.16%41,500589億9500万+5.22%9.770.51
02/023,1203,1503,0703,110-0.32%39,700590億9000万+5.96%9.790.51
02/013,1103,1503,0953,120-1.11%44,000592億8000万+6.92%9.820.52
01/313,1053,1553,0853,155+0.96%53,800599億4500万+8.68%9.930.52
01/303,1553,1703,0953,125-0.16%96,700593億7500万+8.36%9.840.52
01/293,0553,1503,0553,130+2.45%57,900594億7000万+9.14%9.850.52
01/263,0753,1003,0553,0550%67,900580億4500万+7.57%9.620.51
01/253,0053,0552,9993,055+3%63,800580億4500万+8.56%9.620.51
01/242,9623,0202,9482,966+1.23%80,900563億5400万+6.27%9.340.49
01/232,9462,9682,9152,930+1.17%46,200556億7000万+5.81%9.220.48
01/222,8692,8982,8662,896+3.43%48,900550億2400万+5.35%9.120.48
01/192,8242,8262,7972,800-0.67%41,100532億+2.6%8.810.46
01/182,7812,8502,7812,819+1.4%41,400535億6100万+3.87%8.870.47
01/172,8312,8482,7802,780-2.22%70,200528億2000万+3.04%8.750.46
01/162,8652,8732,8412,843-1.39%33,900540億1700万+5.88%8.950.47
01/152,8572,9142,8572,883+0.91%41,000547億7700万+7.9%9.070.48
01/122,8922,9302,8402,857-1.62%50,200542億8300万+7.65%8.990.47
01/112,9292,9562,9042,904+0.03%42,700551億7600万+10.04%9.140.48
01/102,9502,9702,9032,903-1.56%61,700551億5700万+10.63%9.140.48
01/092,9502,9702,9222,949-0.03%52,600560億3100万+12.99%9.280.49
01/052,9693,0302,9362,950-0.64%84,600560億5000万+13.68%9.290.49
01/042,9172,9732,8622,969+2.66%82,700564億1100万+15.12%9.340.49
2023
12/292,8402,9092,8402,892+1.62%51,700578億4000万+12.84%9.10.49
12/282,7302,8492,7182,846+4.25%76,500569億2000万+11.61%8.960.49
12/272,7162,7302,6962,730+0.52%40,100546億+7.57%8.590.47
12/262,6752,7172,6702,716+1.15%33,300543億2000万+7.39%8.550.46
12/252,7502,7572,6782,685-2.15%34,500537億+6.55%8.450.46
12/222,6992,7442,6772,744+2.2%59,700548億8000万+9.11%8.640.47
12/212,6702,7182,6562,685-0.78%122,100537億+7.23%8.450.46
12/202,7002,7332,6432,706+11.4%343,800541億2000万+8.41%8.520.46
12/192,4472,4512,3962,429+0.37%13,400485億8000万-2.29%7.650.41
12/182,4692,4692,3922,420-1.98%19,500484億-2.65%7.620.41
12/152,4412,4742,4262,469+2.19%22,200493億8000万-0.64%7.770.42
12/142,4312,4462,3902,416-0.25%21,300483億2000万-2.7%7.60.41
12/132,3912,4372,3882,422+0.83%16,500484億4000万-2.26%7.620.41
12/122,4482,4482,3862,402-1.03%22,800480億4000万-2.91%7.560.41
12/112,4072,4312,4072,427+0.54%13,800485億4000万-1.82%7.640.41
12/082,4512,4662,4002,414-2.5%25,800482億8000万-2.11%7.60.41
12/072,4962,4992,4572,476-1.51%11,600495億2000万+0.61%7.790.42
12/062,4262,5242,4262,514+3.63%27,500502億8000万+2.53%7.910.43
12/052,4542,4742,4232,426-2.45%24,900485億2000万-0.57%7.640.41
12/042,5222,5222,4842,487-1.47%18,200497億4000万+2.14%7.830.42
12/012,5652,5732,5242,524-1.29%13,200504億8000万+4.04%7.940.43
11/302,5552,5782,5302,557-0.47%26,300511億4000万+5.84%8.050.44
11/292,5272,5812,5272,569+0.98%19,000513億8000万+6.86%8.090.44
11/282,5792,5792,5232,544-1.36%14,100508億8000万+6.35%8.010.43
11/272,6002,6182,5772,579+0.16%19,800515億8000万+8.27%8.120.44
11/242,5632,5792,5342,575+1.66%20,000515億+8.6%8.10.44
11/222,5032,5542,4962,533+0.64%14,500506億6000万+7.33%7.970.43
11/212,4852,5292,4852,517+1.29%12,900503億4000万+7.06%7.920.43
11/202,5682,5682,4852,485-2.51%21,700497億+6.2%7.820.42
11/172,4972,5492,4722,549+2.49%42,800509億8000万+9.26%8.020.43
11/162,4552,4882,4502,487+0.32%42,200497億4000万+6.97%7.830.42
11/152,4472,4892,4472,479+1.47%29,200495億8000万+6.85%7.80.42
11/142,4272,4552,4142,443+0.37%20,300488億6000万+5.39%7.690.42
11/132,3992,4342,3932,434+1.12%52,300486億8000万+5.09%7.660.41
11/102,4232,4732,3652,407-0.5%63,600481億4000万+4.06%7.580.41
11/092,2752,4742,2212,419+6.33%190,800483億8000万+4.76%7.610.41
11/082,3532,3532,2512,275-2.28%91,700455億-1.43%7.160.39
11/072,3442,3622,3192,328-0.68%24,800465億6000万+0.56%7.330.4
11/062,3332,3502,3062,344+2.31%30,600468億8000万+1.03%7.380.4
11/022,3062,3062,2642,291+0.44%25,600458億2000万-1.46%7.210.39
11/012,2682,2902,2572,281+1.65%30,000456億2000万-2.23%7.180.39
10/312,2122,2452,2112,244+1.08%26,400448億8000万-4.14%7.060.38
10/302,2652,2862,2062,220-3.98%26,600444億-5.61%6.990.38

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
2008年
3月期
3,680
368
6/18
1,970
197
3/17
128,000
1,280,000
9/11
--+9.02%
10/11
-20.24%
8/17
2009年
3月期
2,480
248
5/16
1,070
107
10/28
147,200
1,472,000
1/16
--+37.46%
4/30
-31.34%
10/10
2010年
3月期
2,290
229
8/19
1,300
130
11/27
4,338,800
43,388,000
5/18
--+22%
5/18
-15.72%
11/17
2011年
3月期
1,780
178
4/28
1,230
123
11/2
811,400
8,114,000
4/28
439億5514万303億7349万+9.8%
11/18
-19.01%
3/15
2012年
3月期
1,700
170
3/27

170
3/22

他4件
1,380
138
8/9
204,500
2,045,000
5/11
419億7963万340億7758万+7.18%
6/15
-9.68%
8/8
2013年
3月期
1,850
185
3/22

185
3/19

他2件
1,210
121
11/14
393,200
3,932,000
3/12
456億8371万298億7961万+11.85%
3/15
-8.81%
5/16
2014年
3月期
2,030
203
5/22
1,480
148
6/27
414,200
4,142,000
1/14
501億2861万365億4697万+7.47%
1/20
-12.08%
6/7
2015年
3月期
2,290
229
3/23
1,680
168
5/7
140,800
1,408,000
10/16
565億4909万414億8579万+10.51%
5/8
-7.39%
10/17
2016年
3月期
2,830
283
6/8
1,680
168
2/12
475,400
4,754,000
5/8
698億8381万414億8579万+15.75%
3/14

3/4
-14.88%
8/25
2017年
3月期
2,540
254
3/24
1,670
167
7/8
119,700
1,197,000
10/26
617億657万405億7086万+10.88%
5/8
-9.06%
4/14
2018年
3月期
3,790
379
11/9
2,170
217
4/14
332,000
3,320,000
11/8
920億7398万527億1782万+15.33%
5/11
-11.22%
2/14
2019年
3月期
3,980
398
5/23
2,031
3/29
173,100
12/7
966億8983万470億3029万+8.59%
5/23
-15.48%
12/25
2020年
3月期
2,798
3/16
1,664
3/10
3,213,700
3/16
625億5272万372億76万+23.81%
3/13
-20.2%
3/9
2021年
3月期
2,655
4/14
1,783
1/4
555,500
4/13
593億5578万398億6115万+8.05%
3/19
-10.37%
7/10
2022年
3月期
2,111
9/27
1,738
3/8
417,500
5/27
438億1639万360億7432万+10.21%
6/7
-7.86%
3/8
2023年
3月期
2,716
3/9
1,653
4/27
208,100
5/12
543億2000万343億1004万+11.68%
2/27
-6.34%
9/30
最新3,470
2024/3/28
33,600659億3000万+2.72%
3,378

年間値上がり率

1984/12/28 vs 1983/12/28
4%(1.04倍)
1985/12/28 vs 1984/12/28
-6%(0.94倍)
1986/12/27 vs 1985/12/28
9%(1.09倍)
1987/12/28 vs 1986/12/27
54%(1.54倍)
1988/12/28 vs 1987/12/28
42%(1.42倍)
1989/12/29 vs 1988/12/28
27%(1.27倍)
1990/12/28 vs 1989/12/29
7%(1.07倍)
1991/12/30 vs 1990/12/28
-15%(0.85倍)
1992/12/30 vs 1991/12/30
-52%(0.48倍)
1993/12/30 vs 1992/12/30
-16%(0.84倍)
1994/12/30 vs 1993/12/30
32%(1.32倍)
1995/12/29 vs 1994/12/30
-8%(0.92倍)
1996/12/30 vs 1995/12/29
-16%(0.84倍)
1997/12/30 vs 1996/12/30
-58%(0.42倍)
1998/12/30 vs 1997/12/30
-17%(0.83倍)
1999/12/30 vs 1998/12/30
7%(1.07倍)
2000/12/29 vs 1999/12/30
32%(1.32倍)
2001/12/28 vs 2000/12/29
5%(1.05倍)
2002/12/30 vs 2001/12/28
-23%(0.77倍)
2003/12/30 vs 2002/12/30
21%(1.21倍)
2004/12/30 vs 2003/12/30
45%(1.45倍)
2005/12/30 vs 2004/12/30
90%(1.9倍)
2006/12/29 vs 2005/12/30
-30%(0.7倍)
2007/12/28 vs 2006/12/29
-19%(0.81倍)
2008/12/30 vs 2007/12/28
-41%(0.59倍)
2009/12/30 vs 2008/12/30
-5%(0.95倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
1%(1.01倍)
2013/12/30 vs 2012/12/28
27%(1.27倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
11%(1.11倍)
2016/12/30 vs 2015/12/30
11%(1.11倍)
2017/12/29 vs 2016/12/30
60%(1.6倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
-28%(0.72倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
11%(1.11倍)
2023/12/29 vs 2022/12/30
34%(1.34倍)
2024/03/28 vs 2023/12/29
20%(1.2倍)
過去安値
1,040円(1998/10/19)
234%(3.34倍)
3,470円(3/28)