3176 三洋貿易

3176
2024/10/30
時価
422億円
PER 予
8.56倍
2013年以降
4.13-13.75倍
(2013-2023年)
PBR
0.87倍
2013年以降
0.42-1.64倍
(2013-2023年)
配当 予
3.09%
ROE 予
10.17%
ROA 予
6.36%
資料
Link
CSV,JSON

株価チャート

株価

10/30

前日 (10/29)
1,434
始値
1,437
高値
1,478
安値
1,437
終値 +1.6%
1,457
出来高 +202.35%
64,400

乖離率

株価(5日)
移動平均値
+1.39%
1,437
株価(25日)
移動平均値
-2.61%
1,496
出来高(5日)
移動平均値
+129.67%
28,040

2024/06/06~2024/10/30

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
10/301,4371,4781,4371,457+1.6%64,400422億6423万-2.61%8.560.87
10/291,4361,4441,4231,434-0.62%21,300415億9705万-4.27%8.430.86
10/281,4281,4491,4271,443+1.98%18,200418億5812万-3.86%8.480.86
10/251,4381,4481,4141,415-1.32%16,700410億4590万-5.85%8.310.85
10/241,4401,4401,4201,434-0.9%19,600415億9705万-4.72%8.430.86
10/231,4801,4801,4461,447-1.77%14,000419億7415万-3.92%8.50.86
10/221,4851,4891,4611,473-0.41%24,200427億2835万-2.13%8.660.88
10/211,4821,4971,4791,479-0.14%15,600429億240万-1.66%8.690.88
10/181,4901,4941,4811,481-0.27%4,800429億6041万-1.4%8.70.89
10/171,5001,5071,4851,485-1.26%12,200430億7644万-1%8.730.89
10/161,5041,5291,5011,504-0.86%14,900436億2759万+0.33%8.840.9
10/151,4981,5271,4911,517+1.27%20,500440億469万+1.27%8.910.91
10/111,5021,5131,4961,498+0.07%16,400434億5354万+0.13%8.80.9
10/101,5211,5211,4861,497-0.86%11,200434億2453万+0.13%8.80.89
10/091,5181,5181,5021,510+0.27%16,600438億163万+0.94%8.870.9
10/081,5311,5381,5061,506-3.21%24,200436億8560万+0.74%8.850.9
10/071,5831,5831,5481,556+0.13%24,000451億3599万+4.08%9.140.93
10/041,5481,5701,5431,554+0.78%36,200450億7797万+4.23%9.130.93
10/031,5601,5661,5391,542+2.32%43,600447億2988万+3.7%9.060.92
10/021,5091,5181,4941,507-0.79%42,400437億1461万+1.69%8.860.9
10/011,5091,5281,4961,519+0.66%44,400440億6270万+2.7%8.930.91
09/301,5021,5261,4961,509-2.14%58,300437億7263万+2.31%8.870.9
09/271,5701,5701,5331,542-0.71%114,700447億2988万+4.83%9.060.92
09/261,5501,5641,5221,553+1.24%66,600450億4897万+5.93%9.130.93
09/251,5121,5461,5031,534+1.86%36,000444億9782万+4.92%9.010.92
09/241,5221,5221,5031,506+0.07%21,200436億8560万+3.36%8.850.9
09/201,5001,5191,4881,505+0.74%38,700436億5660万+3.44%8.840.9
09/191,4801,4971,4771,494+1.43%27,200433億3751万+2.96%8.780.89
09/181,4641,4741,4551,473+1.24%32,000427億2835万+1.8%8.660.88
09/171,4401,4641,4391,455+1.18%41,300422億621万+0.97%8.550.87
09/131,4381,4481,4201,4380%40,100417億1308万+0.14%8.450.86
09/121,4501,4611,4281,438+1.55%30,500417億1308万+0.56%8.450.86
09/111,4471,4511,4111,416-2.61%51,500410億7491万-0.7%8.320.85
09/101,4501,4711,4501,454+0.62%27,400421億7720万+2.39%8.540.87
09/091,4131,4481,4131,445-1.77%32,800419億1613万+2.56%8.490.86
09/061,4761,4881,4571,471-0.34%38,400426億7033万+4.7%8.640.88
09/051,4701,5101,4571,476+0.2%35,200428億1537万+5.05%8.670.88
09/041,4761,4911,4631,473-2.84%51,000427億2835万+4.69%8.660.88
09/031,4901,5161,4901,516+2.29%20,600439億7568万+7.75%8.910.91
09/021,5311,5311,4771,482-2.31%33,600429億8942万+5.41%8.710.89
08/301,4901,5241,4851,517+4.12%63,300440億469万+7.89%8.910.91
08/291,4431,4641,4401,457+0.83%27,900422億6423万+3.77%8.560.87
08/281,4311,4511,4291,445+0.98%25,100419億1613万+2.77%8.490.86
08/271,4231,4431,4211,431+0.63%26,100415億1003万+1.56%8.410.86
08/261,4141,4221,4061,422+0.57%29,400412億4896万+0.57%8.360.85
08/231,4081,4241,4081,414-0.28%25,500410億1689万-0.49%8.310.85
08/221,4291,4321,4071,418-0.77%38,100411億3292万-0.7%8.330.85
08/211,4241,4431,4121,429-0.97%33,300414億5201万-0.49%8.40.85
08/201,4301,4481,4281,443+1.76%36,600418億5812万0%8.480.86
08/191,4411,4531,4131,418-2.21%68,200411億3292万-2.07%8.330.85
08/161,4381,4501,4221,450+2.98%54,200420億6117万-0.28%8.520.87
08/151,3901,4151,3861,408+1.96%30,200408億4285万-3.5%8.270.84
08/141,3431,3821,3411,381+3.52%39,500400億5964万-5.8%8.110.83
08/131,3251,3461,3241,334+0.91%33,800386億9628万-9.5%7.840.8
08/091,3301,3531,2931,322+2.08%82,100383億4818万-10.92%7.770.79
08/081,3151,3481,2881,295-2.48%62,300375億6498万-13.38%7.610.77
08/071,3541,3851,2721,328+4.81%115,400385億2223万-11.88%7.80.79
08/061,2111,3131,2001,267+7.28%103,800367億5276万-16.53%7.440.76
08/051,2881,2921,1591,181-12.39%120,200342億5810万-22.91%6.940.71
08/021,4391,4471,3441,348-8.24%115,200391億239万-12.98%7.920.81
08/011,5001,5071,4631,469-3.04%69,000426億1232万-5.89%8.630.88
07/311,4791,5151,4671,515+2.71%50,100439億4667万-3.32%8.90.91
07/301,4961,5001,4751,475-1.21%53,900427億8636万-6.17%8.670.88
07/291,4861,5081,4861,493+0.74%39,500433億850万-5.27%8.770.89
07/261,4801,4901,4721,482+0.27%37,900429億8942万-6.08%8.710.89
07/251,4961,4961,4651,478-1.66%67,600428億7339万-6.51%8.680.88
07/241,5221,5311,4991,503-1.57%33,200435億9858万-5.17%8.830.9
07/231,5561,5681,5271,527-1.55%19,400442億9477万-3.72%8.970.91
07/221,6001,6001,5511,551-2.64%42,400449億9095万-2.21%9.110.93
07/191,6001,6051,5861,593+0.06%56,800462億927万+0.44%9.360.95
07/181,6041,6181,5921,592-1.42%39,600461億8027万+0.57%9.350.95
07/171,6161,6371,6131,615+0.44%40,200468億4744万+2.02%9.490.97
07/161,5831,6181,5821,608+2.1%59,600466億4439万+1.77%9.450.96
07/121,5631,5901,5631,575+0.25%30,800456億8714万-0.13%9.250.94
07/111,5881,5881,5611,571+0.32%40,400455億7110万-0.25%9.230.94
07/101,5741,5861,5531,566-1.14%55,500454億2607万-0.45%9.20.94
07/091,5811,5971,5711,584+0.96%43,700459億4820万+0.89%9.310.95
07/081,5951,6021,5631,569-1.07%35,500455億1309万+0.13%9.220.94
07/051,6101,6191,5821,586-1.06%58,200460億622万+1.28%9.320.95
07/041,6001,6191,5971,603+1.07%60,500464億9935万+2.43%9.420.96
07/031,6021,6021,5791,586-1%36,900460億622万+1.41%9.320.95
07/021,6181,6181,6021,602-1.48%36,800464億7034万+2.43%9.410.96
07/011,6141,6361,6081,626+0.81%50,400471億6653万+4.03%9.550.97
06/281,6421,6441,5951,613-1.77%109,600467億8943万+3.2%9.480.96
06/271,6221,6451,6221,642+1.11%84,300476億3065万+5.05%9.650.98
06/261,6331,6351,6191,624-0.37%30,400471億851万+4.04%9.540.97
06/251,6001,6411,6001,630+3.3%90,500472億8256万+4.62%9.580.97
06/241,5721,5841,5561,578+1.48%54,800457億7416万+1.41%9.270.94
06/211,5691,5801,5551,555-0.19%50,600451億698万-0.06%9.140.93
06/201,5481,5671,5481,558-0.06%37,000451億9400万+0.06%9.150.93
06/191,5581,5721,5451,559+0.65%42,500452億2301万+0.06%9.160.93
06/181,5311,5571,5311,549+1.64%50,100449億3293万-0.64%9.10.93
06/171,5401,5401,5041,524-1.3%90,600442億774万-2.31%8.960.91
06/141,5121,5541,5061,544+1.85%57,000447億8790万-1.28%9.070.92
06/131,5781,5871,5081,516-5.13%117,800439億7568万-3.38%8.910.91
06/121,5371,6081,5351,598+3.83%129,700463億5431万+1.72%9.390.96
06/111,5301,5531,5301,539+0.46%37,000446億4286万-1.91%9.040.92
06/101,5121,5391,5061,532+1.06%54,000444億3980万-2.36%90.92
06/071,5181,5231,5011,516-0.13%36,700439億7568万-3.25%8.910.91
06/061,5041,5281,5011,518+0.53%57,900440億3370万-3%8.920.91

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
2013年
9月期
450
900
9/24
214
427
10/23
3,592,400
1,796,200
10/23
114億9736万54億5486万+21.73%
12/25
-11.24%
6/7
2014年
9月期
790
1,579
8/25
388
776
11/8

776
11/1
1,187,600
593,800
10/17
229億158万99億1328万+15.34%
8/26
-12.92%
10/14
2015年
9月期
923
1,844
8/11

1,845
8/10
605
1,210
10/14
473,000
236,500
4/28
267億4510万175億4966万+14.82%
5/13
-17.04%
8/25
2016年
9月期
821
1,641
11/6
521
1,041
6/24
185,000
92,500
11/9
238億82万150億9851万+11.93%
3/14
-14.66%
1/21
2017年
9月期
1,368
2,736
7/3
598
1,195
10/11
561,000
280,500
4/26
396億8254万173億3210万+19.03%
4/27
-5.35%
4/14
2018年
9月期
1,505
3,010
11/2
960
1,920
3/26
418,400
209,200
11/8
436億5660万278億4739万+9.56%
5/11
-17.76%
2/14
2019年
9月期
1,246
2,492
7/4
825
1,650
12/25
177,600
88,800
1/7
361億4360万239億3135万+13.63%
2/18
-10.89%
12/20
2020年
9月期
1,447
2,893
1/24
698
3/19
690,600
345,300
1/17
419億5964万202億4738万+20.08%
6/8
-29.8%
3/13
2021年
9月期
1,398
6/18
945
10/30
389,200
5/12
405億5277万274億1228万+12.12%
2/8
-7.71%
10/7
2022年
9月期
1,214
11/4
934
3/8
268,700
9/15
352億1535万270億9319万+8.12%
9/14
-9.57%
11/11
2023年
9月期
1,457
6/21
1,015
10/25

10/3
235,700
4/27
422億6423万294億4282万+8.64%
11/10
-8.57%
10/4
最新1,457
2024/10/30
64,400422億6423万-2.61%
1,496

年間値上がり率

2013/12/30 vs 2012/12/28
60%(1.6倍)
2014/12/30 vs 2013/12/30
35%(1.35倍)
2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
7%(1.07倍)
2017/12/29 vs 2016/12/30
71%(1.71倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
43%(1.43倍)
2020/12/30 vs 2019/12/30
-26%(0.74倍)
2021/12/30 vs 2020/12/30
6%(1.06倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
6%(1.06倍)
2024/10/30 vs 2023/12/29
22%(1.22倍)
過去安値
214円(2012/10/23)
582%(6.82倍)
1,457円(10/30)