3199 綿半 HD
- 3199
- 2019/02/19
- 時価
- 221億円
- PER 予
- 14.43倍
- 2015年以降
- 4.3-32.4倍
(2015-2018年) - PBR
- 1.62倍
- 2015年以降
- 0.67-3.7倍
(2015-2018年) - 配当 予
- 1.42%
- ROE 予
- 11.23%
- ROA 予
- 2.57%
- 資料
- Link
時価総額
- 2015年3月31日
- 72億2847万
- 2016年3月31日
- 133億8205万
- 2017年3月31日
- 170億5053万
- 2018年3月30日
- 406億7848万
2018/09/21~2019/02/21
株価&時価総額の推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2019 | ||||||||||
02/21 | 2,301 | 2,324 | 2,290 | 2,293 | -0.95% | 16,300 | 226億1241万 | +8.52% | 14.72 | 1.65 |
02/20 | 2,289 | 2,345 | 2,285 | 2,315 | +3.03% | 35,400 | 228億2937万 | +9.87% | 14.86 | 1.67 |
02/19 | 2,252 | 2,277 | 2,241 | 2,247 | -0.79% | 8,300 | 221億5879万 | +7% | 14.43 | 1.62 |
02/18 | 2,250 | 2,281 | 2,250 | 2,265 | +2.44% | 13,500 | 223億3629万 | +8.17% | 14.54 | 1.63 |
02/15 | 2,153 | 2,226 | 2,152 | 2,211 | +5.14% | 33,500 | 218億377万 | +5.74% | 14.2 | 1.59 |
02/14 | 2,077 | 2,117 | 2,076 | 2,103 | +1.59% | 40,300 | 207億3873万 | +0.67% | 13.5 | 1.52 |
02/13 | 2,080 | 2,110 | 2,046 | 2,070 | -0.67% | 15,800 | 204億1330万 | -1.1% | 13.29 | 1.49 |
02/12 | 1,999 | 2,096 | 1,999 | 2,084 | +5.73% | 28,400 | 205億5136万 | -0.71% | 13.38 | 1.5 |
02/08 | 1,994 | 2,027 | 1,954 | 1,971 | -2.57% | 14,100 | 194億3701万 | -6.28% | 12.65 | 1.42 |
02/07 | 2,035 | 2,035 | 1,986 | 2,023 | -0.69% | 15,800 | 199億4981万 | -4.26% | 12.99 | 1.46 |
02/06 | 2,025 | 2,049 | 2,010 | 2,037 | +1.19% | 11,300 | 200億8787万 | -4.05% | 13.08 | 1.47 |
02/05 | 2,005 | 2,037 | 1,988 | 2,013 | +1.77% | 12,300 | 198億5119万 | -5.18% | 12.92 | 1.45 |
02/04 | 1,966 | 1,989 | 1,950 | 1,978 | +1.44% | 12,200 | 195億604万 | -6.79% | 12.7 | 1.43 |
02/01 | 2,035 | 2,035 | 1,950 | 1,950 | -3.23% | 23,800 | 192億2992万 | -8.24% | 12.52 | 1.41 |
01/31 | 2,041 | 2,041 | 1,973 | 2,015 | -2.66% | 31,500 | 198億7092万 | -5.44% | 12.94 | 1.45 |
01/30 | 2,176 | 2,176 | 2,067 | 2,070 | -3.14% | 17,800 | 204億1330万 | -3.36% | 13.29 | 1.49 |
01/29 | 2,132 | 2,150 | 2,101 | 2,137 | -0.56% | 6,600 | 210億7402万 | -0.84% | 13.72 | 1.54 |
01/28 | 2,170 | 2,187 | 2,144 | 2,149 | +0.8% | 24,400 | 211億9236万 | -1.06% | 13.8 | 1.55 |
01/25 | 2,079 | 2,141 | 2,079 | 2,132 | +2.55% | 9,700 | 210億2471万 | -2.56% | 13.69 | 1.54 |
01/24 | 2,096 | 2,115 | 2,079 | 2,079 | -1% | 12,700 | 205億205万 | -5.67% | 13.35 | 1.5 |
01/23 | 2,105 | 2,117 | 2,090 | 2,100 | -1.45% | 11,000 | 207億915万 | -5.49% | 13.48 | 1.51 |
01/22 | 2,145 | 2,145 | 2,100 | 2,131 | -0.33% | 8,900 | 210億1485万 | -4.78% | 13.68 | 1.54 |
01/21 | 2,212 | 2,212 | 2,126 | 2,138 | -2.24% | 10,900 | 210億8388万 | -5.23% | 13.73 | 1.54 |
01/18 | 2,141 | 2,234 | 2,140 | 2,187 | +2.68% | 15,600 | 215億6710万 | -3.78% | 14.04 | 1.58 |
01/17 | 2,144 | 2,172 | 2,129 | 2,130 | -0.79% | 12,400 | 210億499万 | -6.95% | 13.68 | 1.54 |
01/16 | 2,130 | 2,167 | 2,107 | 2,147 | +0.94% | 11,400 | 211億7264万 | -7.02% | 13.78 | 1.55 |
01/15 | 2,090 | 2,148 | 2,081 | 2,127 | +1.29% | 10,000 | 209億7541万 | -8.67% | 13.66 | 1.53 |
01/11 | 2,174 | 2,189 | 2,087 | 2,100 | -3.85% | 21,700 | 207億915万 | -10.75% | 13.48 | 1.51 |
01/10 | 2,195 | 2,195 | 2,131 | 2,184 | +0.32% | 24,300 | 215億3751万 | -8.12% | 14.02 | 1.57 |
01/09 | 2,207 | 2,234 | 2,169 | 2,177 | -1.23% | 14,600 | 214億6848万 | -9.14% | 13.98 | 1.57 |
01/08 | 2,225 | 2,240 | 2,204 | 2,204 | -0.81% | 12,800 | 217億3474万 | -8.7% | 14.15 | 1.59 |
01/07 | 2,253 | 2,255 | 2,206 | 2,222 | +2.59% | 10,400 | 219億1225万 | -8.63% | 14.27 | 1.6 |
01/04 | 2,182 | 2,193 | 2,094 | 2,166 | -2.96% | 18,700 | 213億6000万 | -11.52% | 13.91 | 1.56 |
2018 | ||||||||||
12/28 | 2,251 | 2,275 | 2,210 | 2,232 | -1.37% | 17,900 | 220億1086万 | -9.49% | 14.33 | 1.61 |
12/27 | 2,134 | 2,263 | 2,113 | 2,263 | +11.26% | 29,500 | 223億1657万 | -8.68% | 14.53 | 1.63 |
12/26 | 2,011 | 2,088 | 1,993 | 2,034 | +2.26% | 37,400 | 200億5829万 | -18.21% | 13.06 | 1.47 |
12/25 | 1,941 | 2,028 | 1,926 | 1,989 | -3.12% | 31,100 | 196億1452万 | -20.63% | 12.77 | 1.43 |
12/21 | 2,100 | 2,110 | 2,017 | 2,053 | -3.11% | 35,300 | 202億4565万 | -18.76% | 13.18 | 1.48 |
12/20 | 2,251 | 2,251 | 2,100 | 2,119 | -7.22% | 31,400 | 208億9651万 | -16.74% | 13.6 | 1.53 |
12/19 | 2,357 | 2,382 | 2,273 | 2,284 | -4.83% | 34,700 | 225億2366万 | -10.85% | 14.66 | 1.65 |
12/18 | 2,540 | 2,540 | 2,400 | 2,400 | -5.73% | 29,700 | 236億6760万 | -6.76% | 15.41 | 1.73 |
12/17 | 2,550 | 2,568 | 2,521 | 2,546 | 0% | 10,600 | 251億737万 | -1.7% | 16.35 | 1.84 |
12/14 | 2,564 | 2,564 | 2,519 | 2,546 | +0.2% | 16,800 | 251億737万 | -1.66% | 16.35 | 1.84 |
12/13 | 2,530 | 2,579 | 2,508 | 2,541 | +0.43% | 13,700 | 250億5807万 | -1.89% | 16.31 | 1.83 |
12/12 | 2,510 | 2,544 | 2,507 | 2,530 | +0.92% | 10,100 | 249億4959万 | -2.2% | 16.24 | 1.82 |
12/11 | 2,541 | 2,551 | 2,500 | 2,507 | -2.45% | 30,400 | 247億2278万 | -3.17% | 16.1 | 1.81 |
12/10 | 2,572 | 2,585 | 2,549 | 2,570 | -0.12% | 13,600 | 253億4405万 | -0.7% | 16.5 | 1.85 |
12/07 | 2,578 | 2,586 | 2,530 | 2,573 | -0.19% | 18,200 | 253億7363万 | -0.31% | 16.52 | 1.85 |
12/06 | 2,630 | 2,642 | 2,561 | 2,578 | -1.64% | 20,900 | 254億2294万 | +0.31% | 16.55 | 1.86 |
12/05 | 2,647 | 2,680 | 2,587 | 2,621 | -1.21% | 18,400 | 258億4699万 | +2.22% | 16.83 | 1.89 |
12/04 | 2,730 | 2,730 | 2,644 | 2,653 | -2.68% | 20,400 | 261億6255万 | +3.75% | 17.03 | 1.91 |
12/03 | 2,750 | 2,750 | 2,686 | 2,726 | +0.33% | 13,700 | 268億8244万 | +7.07% | 17.5 | 1.97 |
11/30 | 2,640 | 2,717 | 2,640 | 2,717 | +2.99% | 16,300 | 267億9369万 | +7.31% | 17.44 | 1.96 |
11/29 | 2,671 | 2,687 | 2,632 | 2,638 | -0.3% | 11,600 | 260億1463万 | +4.77% | 16.94 | 1.9 |
11/28 | 2,616 | 2,674 | 2,616 | 2,646 | +0.08% | 10,300 | 260億9352万 | +5.42% | 16.99 | 1.91 |
11/27 | 2,696 | 2,696 | 2,605 | 2,644 | +0.53% | 11,100 | 260億7380万 | +5.68% | 16.98 | 1.91 |
11/26 | 2,658 | 2,658 | 2,589 | 2,630 | +1% | 23,300 | 259億3574万 | +5.33% | 16.89 | 1.9 |
11/22 | 2,543 | 2,617 | 2,525 | 2,604 | +2.97% | 15,500 | 256億7934万 | +4.45% | 16.72 | 1.88 |
11/21 | 2,498 | 2,549 | 2,480 | 2,529 | +0.96% | 11,100 | 249億3973万 | +1.57% | 16.24 | 1.82 |
11/20 | 2,510 | 2,543 | 2,490 | 2,505 | -0.04% | 13,700 | 247億305万 | +0.52% | 16.08 | 1.81 |
11/19 | 2,521 | 2,537 | 2,505 | 2,506 | -0.6% | 11,200 | 247億1291万 | +0.56% | 16.09 | 1.81 |
11/16 | 2,540 | 2,620 | 2,497 | 2,521 | +0.84% | 14,600 | 248億6084万 | +1.12% | 16.19 | 1.82 |
11/15 | 2,525 | 2,536 | 2,469 | 2,500 | -0.99% | 15,800 | 246億5375万 | +0.16% | 16.05 | 1.8 |
11/14 | 2,586 | 2,670 | 2,525 | 2,525 | -2.32% | 22,700 | 249億28万 | +0.92% | 16.21 | 1.82 |
11/13 | 2,737 | 2,796 | 2,578 | 2,585 | -7.58% | 36,500 | 254億9197万 | +2.95% | 16.6 | 1.86 |
11/12 | 2,524 | 2,809 | 2,524 | 2,797 | +10.95% | 70,000 | 275億8261万 | +11.12% | 17.96 | 2.02 |
11/09 | 2,571 | 2,571 | 2,491 | 2,521 | -1.94% | 23,200 | 248億6084万 | +0.2% | 16.19 | 1.82 |
11/08 | 2,503 | 2,602 | 2,503 | 2,571 | +3.46% | 17,200 | 253億5391万 | +1.7% | 16.51 | 1.85 |
11/07 | 2,597 | 2,629 | 2,477 | 2,485 | -3.53% | 23,200 | 245億582万 | -2.13% | 15.95 | 1.79 |
11/06 | 2,509 | 2,629 | 2,509 | 2,576 | +3.83% | 29,200 | 254億322万 | +0.78% | 16.54 | 1.86 |
11/05 | 2,398 | 2,512 | 2,398 | 2,481 | +4.03% | 30,600 | 244億6638万 | -3.46% | 15.93 | 1.79 |
11/02 | 2,320 | 2,397 | 2,292 | 2,385 | +3.34% | 27,800 | 235億1967万 | -7.81% | 15.31 | 1.72 |
11/01 | 2,422 | 2,422 | 2,296 | 2,308 | -4.79% | 28,800 | 227億6034万 | -11.54% | 14.82 | 1.66 |
10/31 | 2,558 | 2,558 | 2,417 | 2,424 | -1.38% | 40,000 | 239億427万 | -8.22% | 15.56 | 1.75 |
10/30 | 2,383 | 2,463 | 2,343 | 2,458 | +3.98% | 27,100 | 242億3956万 | -7.87% | 15.78 | 1.77 |
10/29 | 2,390 | 2,492 | 2,357 | 2,364 | -0.92% | 13,800 | 233億1258万 | -12.25% | 15.18 | 1.7 |
10/26 | 2,508 | 2,510 | 2,348 | 2,386 | +1.19% | 33,100 | 235億2953万 | -12.31% | 15.32 | 1.72 |
10/25 | 2,382 | 2,432 | 2,353 | 2,358 | -3.6% | 20,000 | 232億5341万 | -14.07% | 15.14 | 1.7 |
10/24 | 2,456 | 2,472 | 2,412 | 2,446 | -0.2% | 13,100 | 241億2122万 | -11.51% | 15.7 | 1.76 |
10/23 | 2,501 | 2,501 | 2,451 | 2,451 | -2.12% | 12,800 | 241億7053万 | -11.68% | 15.74 | 1.77 |
10/22 | 2,537 | 2,549 | 2,501 | 2,504 | -0.91% | 12,600 | 246億9319万 | -10.06% | 16.08 | 1.81 |
10/19 | 2,515 | 2,548 | 2,483 | 2,527 | +0.08% | 10,500 | 249億2001万 | -9.43% | 16.22 | 1.82 |
10/18 | 2,587 | 2,588 | 2,525 | 2,525 | -2.13% | 14,000 | 249億28万 | -9.69% | 16.21 | 1.82 |
10/17 | 2,552 | 2,587 | 2,552 | 2,580 | +2.18% | 10,800 | 254億4267万 | -7.99% | 16.56 | 1.86 |
10/16 | 2,532 | 2,555 | 2,518 | 2,525 | -0.28% | 14,300 | 249億28万 | -10.05% | 16.21 | 1.82 |
10/15 | 2,593 | 2,595 | 2,515 | 2,532 | -2.31% | 21,900 | 249億6931万 | -9.99% | 16.26 | 1.83 |
10/12 | 2,600 | 2,641 | 2,578 | 2,592 | -1.89% | 24,100 | 255億6100万 | -8.15% | 16.64 | 1.87 |
10/11 | 2,650 | 2,675 | 2,596 | 2,642 | -4.34% | 26,000 | 260億5408万 | -6.64% | 16.96 | 1.9 |
10/10 | 2,736 | 2,798 | 2,736 | 2,762 | +1.36% | 9,000 | 272億3746万 | -2.61% | 17.73 | 1.99 |
10/09 | 2,722 | 2,758 | 2,678 | 2,725 | -1.55% | 12,500 | 268億7258万 | -3.91% | 17.5 | 1.96 |
10/05 | 2,820 | 2,820 | 2,750 | 2,768 | -2.16% | 8,600 | 272億9663万 | -2.57% | 17.77 | 2 |
10/04 | 2,854 | 2,868 | 2,794 | 2,829 | -0.81% | 17,400 | 278億9818万 | -0.49% | 18.16 | 2.04 |
10/03 | 2,915 | 2,915 | 2,851 | 2,852 | -1.96% | 8,600 | 281億2499万 | +0.35% | 18.31 | 2.06 |
10/02 | 2,916 | 2,941 | 2,904 | 2,909 | -0.21% | 9,900 | 286億8710万 | +2.32% | 18.68 | 2.1 |
10/01 | 2,942 | 2,969 | 2,909 | 2,915 | +0.1% | 11,900 | 287億4627万 | +2.71% | 18.71 | 2.1 |
09/28 | 2,921 | 2,969 | 2,898 | 2,912 | -0.34% | 18,800 | 287億1668万 | +2.9% | 18.7 | 2.15 |
09/27 | 3,075 | 3,075 | 2,918 | 2,922 | -6.2% | 34,700 | 288億1530万 | +3.62% | 18.76 | 2.16 |
09/26 | 3,105 | 3,120 | 3,035 | 3,115 | +0.65% | 44,300 | 307億1857万 | +10.97% | 20 | 2.3 |
09/25 | 3,090 | 3,100 | 3,035 | 3,095 | -0.32% | 94,000 | 305億2134万 | +10.97% | 19.87 | 2.29 |
09/21 | 3,045 | 3,140 | 3,010 | 3,105 | +1.97% | 38,000 | 306億1995万 | +11.93% | 19.93 | 2.3 |
年初来
年度 | 株価 | 出来高 | 時価総額 | |||
---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
2015年 3月期 | 929 12/26 | 672 12/24 | 2,964,000 12/24 | 88億2550万 | 63億8400万 | 72億2847万 3/31 |
2016年 3月期 | 1,615 2/2 | 729 4/1 | 499,300 1/28 | 159億2632万 | 71億8903万 | 133億8205万 3/31 |
2017年 3月期 | 1,840 10/4 | 1,237 4/6 | 101,600 10/3 | 181億4516万 | 121億9867万 | 170億5053万 3/31 |
2018年 3月期 | 4,875 2/2 | 1,670 4/17 | 172,300 3/14 | 480億7481万 | 164億6870万 | 406億7848万 3/30 |
最新 | 2,293 2019/2/21 | 16,300 | 226億1241万 |