3544 サツドラ HD

3544
2024/09/18
時価
117億円
PER 予
23.74倍
2017年以降
11.8-384.44倍
(2017-2024年)
PBR
1.32倍
2017年以降
0.79-1.49倍
(2017-2024年)
配当 予
1.22%
ROE 予
5.57%
ROA 予
5.35%
資料
Link
CSV,JSON

時価総額

2017年5月15日
97億3136万
2018年5月15日
105億3074万
2019年5月15日
86億102万
2020年5月15日
93億3148万
2021年5月31日
94億6931万
2022年5月31日
90億8975万
2023年5月15日
112億7767万
2024年5月15日
120億3164万

2024/04/25~2024/09/19

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PERPBR
2024
09/19825836820834+1.34%59,100118億7329万+3.99%24.061.26
09/18800823800823+3%39,100117億1669万+2.75%23.741.25
09/17804805791799-0.5%20,600113億7501万-0.13%23.051.21
09/13791804789803+1.13%13,100114億3196万+0.38%23.161.22
09/12793800792794+0.13%7,600113億383万-0.63%22.91.2
09/11802802785793-1.12%10,200112億8959万-0.75%22.871.2
09/10795804791802+0.88%9,100114億1772万+0.38%23.131.22
09/09786795786795+1.15%17,900113億1806万-0.13%22.931.21
09/067907907857860%18,800111億8993万-1.26%22.671.19
09/05794799785786-1.01%21,300111億8993万-1.26%22.671.19
09/04796800790794-1%24,600113億383万-0.38%22.91.2
09/03800807800802+0.38%8,000114億1772万+0.5%23.131.22
09/02801806798799-0.5%11,700113億7501万0%23.051.21
08/30804806800803-0.12%7,500114億3196万+0.25%23.161.22
08/29809809802804-0.5%4,800114億4619万+0.25%23.191.22
08/28808817804808-0.49%8,200115億314万+0.75%23.311.23
08/27808815808812+0.5%6,600115億6008万+1.12%23.421.23
08/26810814808808+0.62%14,800115億314万+0.62%23.311.23
08/23802806800803+0.12%6,300114億3196万-0.12%23.161.22
08/22799806795802+0.38%14,200114億1772万-0.25%23.131.22
08/21800804799799-0.62%3,400113億7501万-0.62%23.051.21
08/20803806798804+1.77%10,900114億4619万-0.12%23.191.22
08/19799799785790-1.62%20,400112億4688万-1.86%22.791.2
08/16806806798803-0.37%13,800114億3196万-0.37%23.161.22
08/15807808803806-0.12%9,000114億7467万0%23.251.22
08/14794809794807+1.77%13,500114億8890万+0.12%23.281.22
08/13795796790793-0.25%10,600112億8959万-1.61%22.871.2
08/09809809787795+0.13%25,700113億1806万-1.49%22.931.21
08/08785807785794+0.25%20,600113億383万-1.73%22.91.2
08/07768809766792+1.93%30,300112億7535万-2.1%22.841.2
08/06744793741777+4.44%80,100110億6181万-4.07%22.411.18
08/05763782716744-4.37%121,900105億9200万-8.49%21.461.13
08/02780793778778-2.51%50,100110億7604万-4.54%22.441.18
08/01811813790798-2.8%65,500113億6077万-2.33%23.021.21
07/31810824805821+2.63%27,100116億8821万+0.24%23.681.25
07/30840843800800-4.76%119,100113億8925万-2.32%23.081.21
07/29839853839840+0.12%31,400119億5871万+2.31%24.231.27
07/26830846828839+1.94%63,500119億4447万+2.19%24.21.27
07/25817828814823+0.24%36,000117億1669万-0.24%23.741.25
07/248218288218210%26,000116億8821万-0.97%23.681.25
07/23818821816821+0.37%11,700116億8821万-1.32%23.681.25
07/22820820815818-0.24%8,800116億4550万-2.04%23.591.24
07/19817823815820+0.37%20,100116億7398万-1.91%23.651.24
07/18811818808817+0.74%21,700116億3127万-2.51%23.571.24
07/178188188118110%13,200115億4585万-3.45%23.391.23
07/16822822811811-0.12%18,100115億4585万-3.68%23.391.23
07/12804822804812+0.87%26,600115億6008万-3.79%23.421.23
07/11795807794805+1.26%26,600114億6043万-4.96%23.221.22
07/10811811795795-1.36%66,700113億1806万-6.47%22.931.21
07/09815815806806-1.35%41,700114億7467万-5.51%23.251.22
07/08816828812817+0.37%63,300116億3127万-4.44%23.571.24
07/05821827813814-0.85%38,600115億8856万-5.02%23.481.23
07/04824830820821-0.48%47,600116億8821万-4.42%23.681.25
07/03823831823825-0.24%25,700117億4516万-4.18%23.81.25
07/02830833823827-0.24%21,000117億7363万-4.06%23.851.25
07/01817833817829+1.47%27,900118億211万-4.05%23.911.26
06/28827827817817-1.09%49,300116億3127万-5.66%23.571.24
06/27838842826826-1.08%51,300117億5940万-4.95%23.831.25
06/26830839827835+0.48%44,600118億8753万-4.13%24.091.27
06/25836844823831-0.84%82,100118億3058万-4.81%23.971.26
06/24850858832838-1.76%109,800119億3024万-4.23%24.171.27
06/21875914853853-7.28%361,700121億4378万-2.74%24.61.29
06/20950957915920-0.76%313,400130億9763万+4.78%26.541.4
06/19899927895927+3%103,900131億9729万+5.82%26.741.41
06/18890900878900+1.12%51,600128億1290万+3.09%25.961.36
06/17868890865890+3.25%57,900126億7054万+2.06%25.671.35
06/14850862848862+1.29%24,100122億7191万-1.03%24.861.31
06/13873873851851-1.62%47,800121億1531万-2.3%24.551.29
06/12878878862865-0.92%14,500123億1462万-0.8%24.951.31
06/118758818738730%22,700124億2852万0%25.181.32
06/10850875842873+1.04%125,100124億2852万-0.11%25.181.32
06/07902902854864-4.21%147,900123億39万-1.14%24.921.31
06/06906910892902+4.76%342,200128億4138万+2.97%26.021.37
06/05858865858861-0.35%11,800122億5768万-1.71%24.841.31
06/04856864854864+0.93%16,700123億39万-1.59%24.921.31
06/03868868852856-1.5%35,900121億8649万-2.84%24.691.3
05/31865869856869+0.7%25,700123億7157万-1.7%25.61.32
05/30848865847863+0.58%82,300122億8615万-2.6%25.421.31
05/29871874854858-2.05%158,100122億1497万-3.49%25.281.3
05/28879883875876-0.34%41,400124億7123万-1.68%25.811.33
05/27880887878879+0.11%27,200125億1393万-1.46%25.891.33
05/24876887873878-0.23%27,700124億9970万-1.68%25.861.33
05/23888890880880-0.9%22,900125億2817万-1.57%25.921.33
05/228928928778880%48,100126億4206万-0.67%26.161.35
05/21887897883888+0.91%76,100126億4206万-0.78%26.161.35
05/20884888880880-0.11%87,100125億2817万-1.79%25.921.33
05/17868881863881+1.73%69,200125億4241万-1.67%25.951.34
05/16864866859866-0.35%76,400123億2886万-3.46%25.511.31
05/15859881856869+0.58%121,500123億7157万-3.23%25.61.32
05/14849866847864+0.47%427,800123億39万-3.89%25.391.31
05/13861870855860-1.49%818,800122億4344万-4.44%25.271.3
05/10881882871873-0.8%156,500124億2852万-3.22%25.661.32
05/09885888880880-0.68%103,300125億2817万-2.55%25.861.33
05/08892893885886-0.45%71,400126億1359万-1.99%26.041.34
05/07883892883890+0.91%89,100126億7054万-1.55%26.161.35
05/02891891882882-1.56%116,100125億5664万-2.43%25.921.33
05/01900900892896-0.88%92,700127億5596万-0.78%26.331.36
04/30916916899904-1.63%134,100128億6985万+0.22%26.571.37
04/26927936919919-1.39%129,400130億8340万+2.11%27.011.39
04/25930935925932+0.22%26,100132億6847万+3.67%27.391.41

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
2017年
5月期
760
2,279
3/31
606
1,818
9/21
481,800
160,600
5/10
108億701万-97億3136万
5/15
2018年
5月期
853
2,558
1/22
621
1,862
2/9
2,633,400
877,800
1/23
121億3003万88億2960万105億3074万
5/15
2019年
5月期
807
2,422
6/21
519
1,556
12/25
402,900
134,300
5/10
114億8512万73億7855万86億102万
5/15
2020年
5月期
726
2,179
4/30
471
1,413
3/13
526,500
175,500
5/13
103億3281万67億44万93億3148万
5/15
2021年
5月期
785
2,354
4/28
617
1,852
8/7
609,600
203,200
5/12
111億6266万87億8218万94億6931万
5/31
2022年
5月期
765
2,296
9/21
610
1/27
803,200
5/11
108億8763万86億7786万90億8975万
5/31
2023年
5月期
903
4/25
626
8/8
910,200
5/11
128億5561万89億547万112億7767万
5/15
2024年
5月期
985
3/19
726
10/16

10/5
818,800
5/13
140億2301万103億3574万120億3164万
5/15
最新834
2024/9/19
59,100118億7329万