3543 コメダ HD

3543
2024/09/17
時価
1258億円
PER 予
19.59倍
2017年以降
15.15-25.9倍
(2017-2024年)
PBR
2.91倍
2017年以降
1.74-3.7倍
(2017-2024年)
配当 予
1.98%
ROE 予
14.85%
ROA 予
6.31%
資料
Link
CSV,JSON

株価チャート

株価

9/17

前日 (9/13)
2,685
始値
2,690
高値
2,721
安値
2,690
終値 +1.34%
2,721
出来高 +31.63%
190,200

乖離率

株価(5日)
移動平均値
+1.08%
2,692
株価(25日)
移動平均値
+1.83%
2,672
出来高(5日)
移動平均値
+6.97%
177,800

2024/04/23~2024/09/17

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
09/172,6902,7212,6902,721+1.34%190,2001258億7182万+1.83%19.592.91
09/132,6882,6892,6662,685-0.11%144,5001242億648万+0.6%19.332.87
09/122,6692,6882,6592,688+1.4%128,8001243億4526万+0.79%19.352.87
09/112,7192,7192,6352,651-2.43%190,4001226億3366万-0.53%19.092.83
09/102,6982,7232,6872,717+0.7%235,1001256億8678万+1.99%19.562.9
09/092,6832,6982,6702,698-0.04%156,1001248億786万+1.66%19.422.88
09/062,6982,7172,6842,699+0.52%275,2001248億5412万+1.81%19.432.89
09/052,6712,6992,6702,685+0.52%268,7001242億648万+1.4%19.332.87
09/042,6602,7002,6602,671-0.3%308,5001235億5885万+0.87%19.232.86
09/032,6432,6792,6402,679+1.55%214,3001239億2893万+1.17%19.292.86
09/022,6392,6432,6222,638-0.04%182,8001220億3229万-0.38%18.992.82
08/302,6372,6492,6232,639-0.71%321,7001220億7855万-0.38%192.82
08/292,6052,6582,6022,658-0.89%735,6001229億5748万+0.3%19.142.84
08/282,6602,7002,6602,682+0.15%957,0001240億6771万+1.21%19.312.87
08/272,6522,7022,6522,678-0.19%634,3001238億8267万+1.09%19.282.86
08/262,6752,6832,6662,683+0.22%545,4001241億1397万+1.36%19.322.87
08/232,6632,6832,6632,677+0.49%327,1001238億3641万+1.17%19.272.86
08/222,6502,6832,6492,664-0.08%330,3001232億3504万+0.68%19.182.85
08/212,6622,6752,6492,666+0.08%231,6001232億7157万+0.83%19.192.85
08/202,6482,6722,6402,664+1.02%265,5001231億7909万+0.83%19.182.85
08/192,6612,6652,6342,637-0.98%315,9001219億3066万-0.11%18.982.82
08/162,6802,6802,6452,663+0.49%250,2001231億3285万+0.95%19.172.85
08/152,6402,6582,6402,650+0.08%224,8001225億3176万+0.45%19.082.83
08/142,6602,6692,6362,648-0.82%290,5001224億3928万+0.3%19.062.83
08/132,6672,6702,6232,670+1.25%273,2001234億5652万+1.06%19.222.85
08/092,6632,6652,6182,637-0.11%271,5001219億3066万-0.26%18.982.82
08/082,6152,6642,6132,640+0.38%288,4001220億6937万-0.26%19.012.82
08/072,6522,6632,6192,630+0.27%367,4001216億699万-0.72%18.932.81
08/062,6222,6432,5792,623+6.19%435,5001212億8332万-1.13%18.882.8
08/052,5832,6152,4492,470-5.44%715,1001142億884万-7.07%17.782.64
08/022,6102,6242,5932,612-0.5%423,2001207億7470万-2.06%18.82.79
08/012,6782,6782,6222,625-2.49%253,6001213億7580万-1.8%18.92.81
07/312,6602,6922,6502,692+1.01%145,5001244億7377万+0.56%19.382.88
07/302,6902,6902,6582,665-0.93%161,3001232億2533万-0.52%19.192.85
07/292,6802,6912,6622,690+0.86%178,4001243億8129万+0.3%19.372.88
07/262,6652,6792,6382,667+0.57%188,4001233億1781万-0.63%19.22.85
07/252,6522,6682,6402,652-0.38%173,2001226億2423万-1.3%19.092.84
07/242,6552,6752,6542,662+0.34%147,2001230億8662万-1.04%19.162.85
07/232,6532,6622,6422,653+0.49%106,5001226億7047万-1.45%19.12.84
07/222,6712,6722,6402,640-0.94%198,9001220億6937万-2.04%19.012.82
07/192,6602,6652,6462,665+0.41%162,2001232億2533万-1.26%19.192.85
07/182,6332,6672,6302,654+1.07%252,6001227億1671万-1.67%19.112.84
07/172,6152,6262,6092,626+0.69%199,5001214億2203万-2.7%18.912.81
07/162,6302,6402,6062,608-0.34%250,5001205億8974万-3.48%18.782.79
07/122,5882,6232,5842,617+1.12%411,3001210億589万-3.25%18.842.8
07/112,5782,6072,5752,588-3.03%897,1001196億6497万-4.4%18.632.77
07/102,6832,6842,6452,669-0.67%337,7001234億1028万-1.48%19.212.85
07/092,7032,7102,6852,687-0.44%220,6001242億4258万-0.85%19.342.87
07/082,7252,7262,6952,699-0.77%157,9001247億9744万-0.37%19.432.89
07/052,7162,7212,7072,720+0.15%144,9001257億6844万+0.48%19.582.91
07/042,6952,7162,6932,716+0.44%116,4001255億8349万+0.44%19.552.9
07/032,7252,7262,6992,704-1.06%203,1001250億2863万+0.11%19.472.89
07/022,7202,7422,7192,733+0.33%213,3001263億6954万+1.33%19.682.92
07/012,7372,7392,7242,724+0.22%112,4001259億5340万+1.15%19.612.91
06/282,7462,7502,7152,718-1.06%174,9001256億7597万+1%19.572.91
06/272,7372,7472,7322,747+0.37%112,3001270億1688万+2.23%19.782.94
06/262,7402,7462,7302,737-0.29%160,8001265億5450万+2.05%19.72.93
06/252,7402,7502,7342,745+0.18%154,2001269億2440万+2.54%19.762.93
06/242,7402,7512,7372,740+0.26%152,7001266億9321万+2.54%19.732.93
06/212,7332,7452,7332,733+0.15%159,6001263億6954万+2.47%19.682.92
06/202,7242,7412,7162,729+0.18%129,8001261億8459万+2.48%19.652.92
06/192,7262,7312,7152,724-0.07%95,3001259億5340万+2.48%19.612.91
06/182,7292,7402,7262,726+0.29%105,4001260億4587万+2.71%19.632.91
06/172,7392,7392,7112,718-0.8%156,2001256億7597万+2.57%19.572.91
06/142,6952,7402,6922,740+2.78%472,9001266億9321万+3.59%19.732.93
06/132,6802,6802,6652,666-0.19%89,2001232億7157万+1.06%19.192.85
06/122,6812,6912,6632,671-0.37%127,1001235億276万+1.37%19.232.86
06/112,6902,6992,6712,681-0.37%184,0001239億6515万+1.9%19.32.87
06/102,6722,6952,6652,691+1.09%153,5001244億2753万+2.44%19.372.88
06/072,6542,6672,6542,662+0.3%109,7001230億8662万+1.45%19.162.85
06/062,6742,6742,6502,654-0.71%111,1001227億1671万+1.26%19.112.84
06/052,6682,6792,6512,6730%132,3001235億9524万+2.06%19.242.86
06/042,6602,6762,6552,673+0.68%192,3001235億9524万+2.18%19.242.86
06/032,6502,6572,6432,655+0.42%112,7001227億6295万+1.65%19.112.84
05/312,6322,6462,6242,644+0.72%167,8001222億5432万+1.34%19.032.83
05/302,6012,6272,5962,625+0.42%179,2001213億7580万+0.73%18.92.82
05/292,6432,6512,6102,614-1.02%143,9001208億6717万+0.38%18.822.81
05/282,6602,6682,6362,641-0.68%171,8001221億1561万+1.54%19.012.84
05/272,6412,6592,6312,659+1.1%141,9001229億4790万+2.35%19.142.86
05/242,6072,6352,6052,630+0.46%198,9001216億699万+1.43%18.932.83
05/232,6132,6272,6082,618+0.08%115,2001210億5213万+1.08%18.852.81
05/222,6222,6282,6062,616-0.23%177,2001209億5965万+1%18.832.81
05/212,6212,6322,6182,622+0.15%126,5001212億3708万+1.2%18.882.82
05/202,6282,6322,6112,618-0.3%139,7001210億5213万+1.04%18.852.81
05/172,6102,6272,6052,626+0.54%122,2001214億2203万+1.23%18.912.82
05/162,6282,6282,5982,612-0.53%184,6001207億7470万+0.58%18.82.81
05/152,6242,6292,6032,626+0.69%202,5001214億2203万+0.96%18.912.82
05/142,6002,6082,5882,608+0.31%110,6001205億8974万+0.15%18.782.8
05/132,5712,6052,5702,600+0.93%124,9001202億1984万-0.23%18.722.8
05/102,5732,5882,5672,576+0.12%128,3001191億1011万-1.26%18.552.77
05/092,5792,5862,5642,573-0.08%134,2001189億7140万-1.53%18.522.77
05/082,5932,6112,5752,575-0.69%245,2001190億6388万-1.68%18.542.77
05/072,6002,6092,5932,593-0.15%131,5001198億9617万-1.22%18.672.79
05/022,6102,6152,5922,597-0.15%118,8001200億8112万-1.22%18.72.79
05/012,5962,6102,5902,601+0.35%135,7001202億6607万-1.29%18.732.8
04/302,6062,6102,5792,592-0.54%236,7001198億4993万-1.82%18.662.79
04/262,5832,6152,5722,606+1.44%257,8001204億9727万-1.51%18.762.8
04/252,5782,5832,5502,569-0.35%287,1001187億8644万-3.13%18.492.76
04/242,5842,5882,5692,578-0.12%231,6001192億259万-3.05%18.562.77
04/232,6082,6102,5812,581+0.19%265,5001193億4131万-3.19%18.582.78

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
2017年
2月期
2,002
7/1
1,555
9/21
11,891,800
6/29
876億8760万681億6381万+6.17%
1/13
-9.94%
9/20
2018年
2月期
2,188
2/19
1,770
7/5
4,791,600
6/27
986億4182万782億7019万+6.93%
4/21
-6.67%
6/27
2019年
2月期
2,400
10/9
1,910
3/26
1,197,400
4/12
1093億5000万861億8407万+9.47%
4/20
-9.96%
12/25
2020年
2月期
2,296
1/15
1,810
2/28
1,067,300
8/29
1057億1702万833億4859万+7.08%
1/15
-18.07%
4/3
2021年
2月期
2,017
2/8
1,316
4/6
950,200
4/3
929億7996万606億4404万+14.13%
5/11
-15.74%
4/6
2022年
2月期
2,228
9/30
1,880
3/1
1,210,000
4/15
1027億9724万866億9779万+7.15%
9/13
-5.27%
3/8
2023年
2月期
2,523
10/17
2,001
3/8
1,202,200
2/24
1164億9107万923億7296万+7.97%
4/22
-4.3%
1/17
2024年
2月期
3,045
9/13
2,306
3/23
2,637,900
4/13
1407億6395万1065億4619万+13.2%
4/13
-8.61%
10/16
最新2,721
2024/9/17
190,2001258億7182万+1.83%
2,672

年間値上がり率

2017/12/29 vs 2016/12/30
14%(1.14倍)
2018/12/28 vs 2017/12/29
4%(1.04倍)
2019/12/30 vs 2018/12/28
-2%(0.98倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
21%(1.21倍)
2023/12/29 vs 2022/12/30
10%(1.1倍)
2024/09/17 vs 2023/12/29
-1%(0.99倍)
過去安値
1,316円(2020/04/06)
107%(2.07倍)
2,721円(9/17)