- 3199
- 2026/09/07
- 時価
- 261億円
- PER 予
- 10.66倍
- 2015年以降
- 4.3-32.4倍
（2015-2026年） - PBR
- 1.01倍
- 2015年以降
- 0.66-3.58倍
（2015-2026年） - 配当 予
- 2.36%
- ROE 予
- 9.44%
- ROA 予
- 2.8%
- 資料
- Link
- CSV,JSON
綿半 HD（3199）の時価総額の推移
- 2015年3月31日
- 72億3834万
- 2016年3月31日
- 133億9191万
- 2017年3月31日
- 170億6039万
- 2018年3月30日
- 406億8835万
- 2019年3月29日
- 211億6267万
- 2020年3月31日
- 156億9304万
- 2021年3月31日
- 257億8032万
- 2022年3月31日
- 265億4898万
- 2023年3月31日
- 282億8946万
- 2024年3月29日
- 311億9185万
- 2025年3月31日
- 310億1248万
- 2026年3月31日
- 267億7992万
2026/04/13～2026/09/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/07 | 1,320 | 1,322 | 1,312 | 1,312 | -1.06% | 32,700 | 261億8612万 | -0.68% | 10.66 | 1.01 |
| 09/04 | 1,321 | 1,331 | 1,317 | 1,326 | +0.3% | 32,900 | 264億6555万 | +0.38% | 10.77 | 1.02 |
| 09/03 | 1,327 | 1,333 | 1,321 | 1,322 | -0.38% | 24,400 | 263億8571万 | 0% | 10.74 | 1.01 |
| 09/02 | 1,335 | 1,335 | 1,323 | 1,327 | -0.97% | 39,400 | 264億8551万 | +0.23% | 10.78 | 1.02 |
| 09/01 | 1,344 | 1,353 | 1,335 | 1,340 | -0.22% | 35,600 | 267億4497万 | +1.21% | 10.89 | 1.03 |
| 08/31 | 1,346 | 1,346 | 1,336 | 1,343 | -0.15% | 28,500 | 268億485万 | +1.44% | 10.91 | 1.03 |
| 08/28 | 1,346 | 1,359 | 1,340 | 1,345 | -0.52% | 36,100 | 268億4477万 | +1.51% | 10.93 | 1.03 |
| 08/27 | 1,337 | 1,352 | 1,335 | 1,352 | +0.67% | 36,500 | 269億8448万 | +2.04% | 10.99 | 1.04 |
| 08/26 | 1,344 | 1,345 | 1,333 | 1,343 | -0.07% | 62,400 | 268億485万 | +1.28% | 10.91 | 1.03 |
| 08/25 | 1,342 | 1,347 | 1,337 | 1,344 | +0.9% | 38,100 | 268億2481万 | +1.36% | 10.92 | 1.03 |
| 08/24 | 1,334 | 1,339 | 1,325 | 1,332 | +0.3% | 37,300 | 265億8530万 | +0.45% | 10.82 | 1.02 |
| 08/21 | 1,327 | 1,331 | 1,323 | 1,328 | -0.15% | 27,300 | 265億547万 | +0.15% | 10.79 | 1.02 |
| 08/20 | 1,323 | 1,338 | 1,323 | 1,330 | +0.3% | 21,600 | 265億4539万 | +0.23% | 10.81 | 1.02 |
| 08/19 | 1,321 | 1,330 | 1,319 | 1,326 | -0.23% | 22,000 | 264億6555万 | -0.08% | 10.77 | 1.02 |
| 08/18 | 1,323 | 1,334 | 1,320 | 1,329 | +0.45% | 20,500 | 265億2543万 | +0.08% | 10.8 | 1.02 |
| 08/17 | 1,330 | 1,335 | 1,323 | 1,323 | -0.9% | 26,900 | 264億567万 | -0.45% | 10.75 | 1.02 |
| 08/14 | 1,327 | 1,341 | 1,319 | 1,335 | +0.75% | 47,200 | 266億4518万 | +0.38% | 10.85 | 1.02 |
| 08/13 | 1,307 | 1,326 | 1,301 | 1,325 | +1.38% | 45,900 | 264億4559万 | -0.53% | 10.77 | 1.02 |
| 08/12 | 1,306 | 1,313 | 1,301 | 1,307 | +0.38% | 42,100 | 260億8633万 | -1.95% | 10.62 | 1 |
| 08/10 | 1,303 | 1,309 | 1,295 | 1,302 | +0.15% | 37,300 | 259億8653万 | -2.47% | 10.58 | 1 |
| 08/07 | 1,291 | 1,310 | 1,291 | 1,300 | +1.4% | 42,400 | 259億4662万 | -2.69% | 10.56 | 1 |
| 08/06 | 1,281 | 1,289 | 1,275 | 1,282 | +0.55% | 36,700 | 255億8736万 | -4.19% | 10.42 | 0.98 |
| 08/05 | 1,280 | 1,285 | 1,272 | 1,275 | -0.39% | 53,000 | 254億4764万 | -4.92% | 10.36 | 0.98 |
| 08/04 | 1,298 | 1,299 | 1,280 | 1,280 | -1.39% | 70,700 | 255億4744万 | -4.76% | 10.4 | 0.98 |
| 08/03 | 1,319 | 1,319 | 1,292 | 1,298 | -1.29% | 71,400 | 259億670万 | -3.71% | 10.55 | 1 |
| 07/31 | 1,347 | 1,352 | 1,315 | 1,315 | -2.88% | 59,600 | 262億4600万 | -2.59% | 10.68 | 1.01 |
| 07/30 | 1,370 | 1,370 | 1,331 | 1,354 | -0.81% | 53,800 | 270億2440万 | 0% | 11 | 1.04 |
| 07/29 | 1,328 | 1,368 | 1,323 | 1,365 | +2.25% | 64,100 | 272億4395万 | +0.81% | 11.09 | 1.05 |
| 07/28 | 1,331 | 1,342 | 1,325 | 1,335 | -0.52% | 42,000 | 266億4518万 | -1.33% | 10.85 | 1.02 |
| 07/27 | 1,336 | 1,346 | 1,320 | 1,342 | -0.74% | 84,100 | 267億8489万 | -0.74% | 10.9 | 1.03 |
| 07/24 | 1,353 | 1,365 | 1,343 | 1,352 | +0.15% | 39,800 | 269億8448万 | 0% | 10.99 | 1.04 |
| 07/23 | 1,356 | 1,358 | 1,344 | 1,350 | -1.17% | 33,700 | 269億4456万 | 0% | 10.97 | 1.04 |
| 07/22 | 1,352 | 1,367 | 1,342 | 1,366 | +1.49% | 52,300 | 272億6391万 | +1.26% | 11.1 | 1.05 |
| 07/21 | 1,348 | 1,368 | 1,346 | 1,346 | +0.07% | 30,300 | 268億6473万 | -0.07% | 10.94 | 1.03 |
| 07/17 | 1,345 | 1,356 | 1,340 | 1,345 | +0.07% | 27,100 | 268億4477万 | -0.07% | 10.93 | 1.03 |
| 07/16 | 1,346 | 1,356 | 1,343 | 1,344 | +0.07% | 16,900 | 268億2481万 | -0.15% | 10.92 | 1.03 |
| 07/15 | 1,348 | 1,353 | 1,341 | 1,343 | +0.22% | 14,500 | 268億485万 | -0.15% | 10.91 | 1.03 |
| 07/14 | 1,355 | 1,357 | 1,340 | 1,340 | -0.15% | 20,600 | 267億4497万 | -0.37% | 10.89 | 1.03 |
| 07/13 | 1,355 | 1,362 | 1,342 | 1,342 | -1.32% | 39,300 | 267億8489万 | -0.15% | 10.9 | 1.03 |
| 07/10 | 1,358 | 1,364 | 1,354 | 1,360 | +0.15% | 22,800 | 271億4415万 | +1.34% | 11.05 | 1.04 |
| 07/09 | 1,375 | 1,375 | 1,358 | 1,358 | -0.88% | 22,800 | 271億424万 | +1.27% | 11.03 | 1.04 |
| 07/08 | 1,366 | 1,375 | 1,365 | 1,370 | +0.29% | 22,800 | 273億4374万 | +2.32% | 11.13 | 1.05 |
| 07/07 | 1,342 | 1,369 | 1,342 | 1,366 | +1.94% | 17,300 | 272億6391万 | +2.25% | 11.1 | 1.05 |
| 07/06 | 1,337 | 1,353 | 1,337 | 1,340 | +0.53% | 21,800 | 267億4497万 | +0.53% | 10.89 | 1.03 |
| 07/03 | 1,349 | 1,359 | 1,333 | 1,333 | -0.89% | 23,900 | 266億526万 | +0.08% | 10.83 | 1.02 |
| 07/02 | 1,354 | 1,370 | 1,345 | 1,345 | -0.44% | 17,200 | 268億4477万 | +0.98% | 10.93 | 1.03 |
| 07/01 | 1,362 | 1,364 | 1,351 | 1,351 | -0.44% | 12,600 | 269億6452万 | +1.5% | 10.98 | 1.04 |
| 06/30 | 1,377 | 1,383 | 1,357 | 1,357 | -1.45% | 22,700 | 270億8428万 | +2.03% | 11.03 | 1.04 |
| 06/29 | 1,370 | 1,388 | 1,369 | 1,377 | +1.47% | 26,400 | 274億8346万 | +3.61% | 11.19 | 1.06 |
| 06/26 | 1,395 | 1,395 | 1,348 | 1,357 | -3.35% | 88,100 | 270億8428万 | +2.11% | 11.03 | 1.04 |
| 06/25 | 1,362 | 1,413 | 1,360 | 1,404 | +3.62% | 51,500 | 280億2235万 | +5.56% | 11.41 | 1.08 |
| 06/24 | 1,350 | 1,372 | 1,342 | 1,355 | +1.04% | 31,500 | 270億4436万 | +2.03% | 11.01 | 1.04 |
| 06/23 | 1,322 | 1,344 | 1,318 | 1,341 | +1.44% | 23,100 | 267億6493万 | +0.98% | 10.9 | 1.03 |
| 06/22 | 1,328 | 1,332 | 1,313 | 1,322 | -0.15% | 24,200 | 263億8571万 | -0.6% | 10.74 | 1.01 |
| 06/19 | 1,321 | 1,332 | 1,321 | 1,324 | 0% | 21,400 | 264億2563万 | -0.53% | 10.76 | 1.02 |
| 06/18 | 1,320 | 1,329 | 1,313 | 1,324 | +0.08% | 17,100 | 264億2563万 | -0.68% | 10.76 | 1.02 |
| 06/17 | 1,313 | 1,335 | 1,313 | 1,323 | +0.76% | 16,600 | 264億567万 | -0.9% | 10.75 | 1.02 |
| 06/16 | 1,322 | 1,323 | 1,311 | 1,313 | -0.91% | 22,400 | 262億608万 | -1.87% | 10.67 | 1.01 |
| 06/15 | 1,333 | 1,343 | 1,325 | 1,325 | -0.6% | 15,600 | 264億4559万 | -1.19% | 10.77 | 1.02 |
| 06/12 | 1,320 | 1,336 | 1,320 | 1,333 | +0.53% | 26,200 | 266億526万 | -0.82% | 10.83 | 1.02 |
| 06/11 | 1,328 | 1,331 | 1,317 | 1,326 | -0.15% | 20,200 | 264億6555万 | -1.56% | 10.77 | 1.02 |
| 06/10 | 1,314 | 1,330 | 1,313 | 1,328 | +1.07% | 15,700 | 265億547万 | -1.7% | 10.79 | 1.02 |
| 06/09 | 1,309 | 1,327 | 1,309 | 1,314 | +0.38% | 19,100 | 262億2604万 | -2.95% | 10.68 | 1.01 |
| 06/08 | 1,311 | 1,330 | 1,303 | 1,309 | -0.76% | 34,100 | 261億2625万 | -3.61% | 10.64 | 1 |
| 06/05 | 1,319 | 1,336 | 1,311 | 1,319 | +0.69% | 28,100 | 263億2584万 | -3.16% | 10.72 | 1.01 |
| 06/04 | 1,313 | 1,318 | 1,305 | 1,310 | -0.38% | 17,800 | 261億4621万 | -4.1% | 10.64 | 1.01 |
| 06/03 | 1,289 | 1,316 | 1,279 | 1,315 | +2.02% | 35,800 | 262億4600万 | -4.08% | 10.68 | 1.01 |
| 06/02 | 1,296 | 1,300 | 1,280 | 1,289 | -1.07% | 48,300 | 257億2707万 | -6.25% | 10.47 | 0.99 |
| 06/01 | 1,321 | 1,322 | 1,303 | 1,303 | -1.66% | 37,800 | 260億649万 | -5.65% | 10.59 | 1 |
| 05/29 | 1,331 | 1,344 | 1,325 | 1,325 | -0.75% | 30,800 | 264億4559万 | -4.47% | 10.77 | 1.02 |
| 05/28 | 1,330 | 1,338 | 1,327 | 1,335 | +0.15% | 23,000 | 266億4518万 | -4.09% | 10.85 | 1.02 |
| 05/27 | 1,316 | 1,334 | 1,313 | 1,333 | +0.15% | 33,100 | 266億526万 | -4.65% | 10.83 | 1.02 |
| 05/26 | 1,368 | 1,368 | 1,331 | 1,331 | -3.13% | 66,900 | 265億6534万 | -5.13% | 10.81 | 1.02 |
| 05/25 | 1,382 | 1,384 | 1,368 | 1,374 | +0.37% | 33,800 | 274億2358万 | -2.41% | 11.16 | 1.05 |
| 05/22 | 1,370 | 1,381 | 1,362 | 1,369 | +0.74% | 14,000 | 273億2378万 | -3.05% | 11.12 | 1.05 |
| 05/21 | 1,366 | 1,377 | 1,359 | 1,359 | -0.44% | 18,700 | 271億2419万 | -3.96% | 11.04 | 1.04 |
| 05/20 | 1,383 | 1,386 | 1,353 | 1,365 | -1.3% | 21,500 | 272億4395万 | -3.87% | 11.09 | 1.05 |
| 05/19 | 1,350 | 1,391 | 1,350 | 1,383 | +3.13% | 37,100 | 276億321万 | -2.95% | 11.24 | 1.06 |
| 05/18 | 1,366 | 1,366 | 1,340 | 1,341 | -1.9% | 33,500 | 267億6493万 | -6.16% | 10.9 | 1.03 |
| 05/15 | 1,375 | 1,379 | 1,367 | 1,367 | -0.58% | 25,100 | 272億8387万 | -4.74% | 11.11 | 1.05 |
| 05/14 | 1,399 | 1,399 | 1,375 | 1,375 | -1.72% | 35,200 | 274億4354万 | -4.45% | 11.17 | 1.06 |
| 05/13 | 1,410 | 1,413 | 1,399 | 1,399 | -0.29% | 20,300 | 279億2255万 | -3.05% | 11.37 | 1.07 |
| 05/12 | 1,400 | 1,408 | 1,400 | 1,403 | +0.5% | 13,700 | 280億239万 | -2.91% | 11.4 | 1.08 |
| 05/11 | 1,403 | 1,407 | 1,394 | 1,396 | -0.64% | 27,900 | 278億6268万 | -3.52% | 11.34 | 1.07 |
| 05/08 | 1,421 | 1,424 | 1,404 | 1,405 | -0.99% | 22,000 | 280億4231万 | -3.04% | 11.42 | 1.08 |
| 05/07 | 1,412 | 1,430 | 1,412 | 1,419 | +0.85% | 14,500 | 283億2173万 | -2.14% | 11.53 | 1.09 |
| 05/01 | 1,418 | 1,418 | 1,405 | 1,407 | -0.21% | 13,300 | 280億8222万 | -3.03% | 11.43 | 1.08 |
| 04/30 | 1,416 | 1,421 | 1,405 | 1,410 | -1.26% | 23,400 | 281億4210万 | -2.96% | 11.46 | 1.08 |
| 04/28 | 1,412 | 1,428 | 1,412 | 1,428 | +1.13% | 20,700 | 285億136万 | -1.79% | 11.6 | 1.1 |
| 04/27 | 1,424 | 1,425 | 1,410 | 1,412 | -0.91% | 51,200 | 281億8202万 | -2.89% | 11.47 | 1.08 |
| 04/24 | 1,425 | 1,430 | 1,421 | 1,425 | 0% | 23,400 | 284億4148万 | -1.99% | 11.58 | 1.09 |
| 04/23 | 1,444 | 1,448 | 1,425 | 1,425 | -1.11% | 30,700 | 284億4148万 | -1.99% | 11.58 | 1.09 |
| 04/22 | 1,451 | 1,453 | 1,438 | 1,441 | -0.69% | 18,400 | 287億6083万 | -1.03% | 11.71 | 1.11 |
| 04/21 | 1,459 | 1,467 | 1,443 | 1,451 | -0.55% | 27,600 | 289億6042万 | -0.27% | 11.79 | 1.11 |
| 04/20 | 1,473 | 1,474 | 1,459 | 1,459 | -0.41% | 12,800 | 291億2009万 | +0.34% | 11.85 | 1.12 |
| 04/17 | 1,460 | 1,470 | 1,460 | 1,465 | +0.07% | 17,000 | 292億3984万 | +0.83% | 11.9 | 1.12 |
| 04/16 | 1,470 | 1,476 | 1,464 | 1,464 | -0.34% | 13,200 | 292億1988万 | +0.9% | 11.9 | 1.12 |
| 04/15 | 1,470 | 1,478 | 1,465 | 1,469 | +1.03% | 12,500 | 293億1968万 | +1.31% | 11.94 | 1.13 |
| 04/14 | 1,458 | 1,461 | 1,443 | 1,454 | -0.68% | 12,400 | 290億2029万 | +0.28% | 11.81 | 1.12 |
| 04/13 | 1,477 | 1,482 | 1,462 | 1,464 | -0.95% | 15,500 | 292億1988万 | +1.04% | 11.9 | 1.12 |
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 | 465 929 12/26 | 336 672 12/24 | 5,928,000 2,964,000 12/24 | 88億2550万 | 63億8400万 | 72億3834万 3/31 |
| 2016年 3月期 | 808 1,615 2/2 | 365 729 4/1 | 998,600 499,300 1/28 | 159億2632万 | 71億8903万 | 133億9191万 3/31 |
| 2017年 3月期 | 920 1,840 10/4 | 619 1,237 4/6 | 203,200 101,600 10/3 | 181億4516万 | 121億9867万 | 170億6039万 3/31 |
| 2018年 3月期 | 2,438 4,875 2/2 | 835 1,670 4/17 | 344,600 172,300 3/14 | 480億7481万 | 164億6870万 | 406億8835万 3/30 |
| 2019年 3月期 | 2,200 4,400 4/10 | 963 1,926 12/25 | 188,000 94,000 9/25 | 433億9060万 | 189億9324万 | 211億6267万 3/29 |
| 2020年 3月期 | 1,288 2,576 7/29 | 597 1,193 3/13 | 366,600 183,300 1/31 | 254億322万 | 117億8969万 | 156億9304万 3/31 |
| 2021年 3月期 | 1,695 3,390 9/23 | 715 1,430 4/6 | 552,200 276,100 8/31 | 335億8824万 | 141億3182万 | 257億8032万 3/31 |
| 2022年 3月期 | 1,379 3/28 | 1,183 6/21 | 84,400 9/28 | 273億8339万 | 234億4241万 | 265億4898万 3/31 |
| 2023年 3月期 | 1,479 7/26 | 1,279 4/11 | 109,100 10/28 | 294億2386万 | 253億9764万 | 282億8946万 3/31 |
| 2024年 3月期 | 1,659 3/26 | 1,281 10/24 | 120,300 9/27 | 330億6585万 | 255億3186万 | 311億9185万 3/29 |
| 2025年 3月期 | 1,856 8/1 | 1,483 12/18 | 155,300 9/26 | 370億4379万 | 295億9910万 | 310億1248万 3/31 |
| 2026年 3月期 | 1,690 8/26 | 1,392 3/30 | 134,600 9/26 | 337億3060万 | 277億8284万 | 267億7992万 3/31 |
| 最新 | 1,312 2026/9/7 | 32,700 | 261億8612万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
