4221 大倉工業

PER

2024/03/04

2023/10/04～2024/03/04

株価＆PER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
2024
03/04	3,200	3,255	3,125	3,125	-2.8%	44,700	387億9646万	+3.51%	8.79	0.62
03/01	3,280	3,320	3,200	3,215	-1.08%	55,800	399億1380万	+7.24%	9.04	0.64
02/29	3,250	3,300	3,235	3,250	+0.46%	71,200	403億4832万	+9.35%	9.14	0.65
02/28	3,165	3,245	3,160	3,235	+2.54%	50,200	401億6210万	+9.85%	9.1	0.64
02/27	3,145	3,220	3,135	3,155	+1.77%	69,400	391億6891万	+8.12%	8.87	0.63
02/26	3,150	3,150	3,085	3,100	-2.67%	51,500	384億8609万	+7.19%	8.72	0.62
02/22	3,145	3,185	3,125	3,185	+2.41%	42,200	395億4136万	+11.01%	8.96	0.63
02/21	3,140	3,165	3,060	3,110	-2.2%	199,200	386億1024万	+9.43%	8.75	0.62
02/20	3,150	3,205	3,150	3,180	+1.44%	44,800	394億7928万	+12.81%	8.94	0.63
02/19	3,055	3,135	3,045	3,135	+2.62%	49,600	389億2061万	+12.24%	8.82	0.62
02/16	3,090	3,120	3,040	3,055	-1.45%	55,400	379億2742万	+10.37%	8.59	0.61
02/15	3,215	3,245	3,080	3,100	-3.43%	112,300	384億8609万	+12.81%	8.72	0.62
02/14	3,275	3,285	3,160	3,210	+7.83%	166,100	398億5173万	+17.71%	9.03	0.64
02/13	2,900	2,988	2,900	2,977	+2.8%	62,700	369億5906万	+10.18%	8.37	0.59
02/09	2,919	2,938	2,894	2,896	-1.6%	78,100	359億5346万	+7.86%	8.14	0.58
02/08	2,999	2,999	2,890	2,943	-1.9%	97,000	365億3696万	+10.18%	8.28	0.58
02/07	2,950	3,015	2,936	3,000	+1.52%	57,500	372億4461万	+12.95%	8.44	0.6
02/06	2,946	2,978	2,940	2,955	+0.31%	73,000	366億8594万	+12.06%	8.31	0.59
02/05	2,935	2,964	2,931	2,946	+0.89%	62,800	365億7420万	+12.27%	8.29	0.59
02/02	2,910	2,920	2,825	2,920	+0.1%	86,900	362億5142万	+11.83%	8.21	0.58
02/01	2,840	2,922	2,826	2,917	+1.92%	97,700	362億1417万	+12.15%	8.2	0.58
01/31	2,747	2,862	2,747	2,862	+4.19%	182,300	355億3135万	+10.46%	8.05	0.57
01/30	2,760	2,785	2,714	2,747	+3.93%	290,100	341億364万	+6.35%	7.73	0.55
01/29	2,607	2,663	2,607	2,643	+1.38%	68,700	328億1250万	+2.4%	7.43	0.53
01/26	2,610	2,639	2,605	2,607	-0.08%	65,700	323億6556万	+0.97%	7.33	0.52
01/25	2,573	2,609	2,563	2,609	+1.4%	68,800	323億9039万	+0.97%	7.34	0.52
01/24	2,567	2,585	2,565	2,573	+0.19%	41,300	319億4346万	-0.58%	7.24	0.51
01/23	2,560	2,569	2,550	2,568	+0.63%	38,200	318億8138万	-0.89%	7.22	0.51
01/22	2,540	2,552	2,532	2,552	+1.51%	53,700	316億8274万	-1.73%	7.18	0.51
01/19	2,522	2,522	2,501	2,514	-0.32%	43,300	312億1098万	-3.34%	7.07	0.5
01/18	2,501	2,524	2,501	2,522	+0.8%	24,200	313億1030万	-3.33%	7.09	0.5
01/17	2,522	2,536	2,502	2,502	-1.3%	55,700	310億6200万	-4.32%	7.04	0.5
01/16	2,534	2,547	2,515	2,535	-0.28%	37,800	314億7169万	-3.39%	7.13	0.5
01/15	2,500	2,549	2,500	2,542	+1.68%	46,800	315億5859万	-3.42%	7.15	0.51
01/12	2,572	2,577	2,500	2,500	-2.8%	77,700	310億3717万	-5.27%	7.03	0.5
01/11	2,575	2,592	2,570	2,572	-0.04%	49,700	319億3104万	-2.94%	7.23	0.51
01/10	2,575	2,587	2,558	2,573	-0.08%	43,200	319億4346万	-3.23%	7.24	0.51
01/09	2,553	2,579	2,541	2,575	+1.3%	57,800	319億6829万	-3.52%	7.24	0.51
01/05	2,580	2,584	2,540	2,542	-0.9%	57,600	315億5859万	-5.11%	7.15	0.51
01/04	2,565	2,574	2,536	2,565	+0.47%	67,300	318億4414万	-4.68%	7.21	0.51
2023
12/29	2,523	2,561	2,523	2,553	+1.23%	60,600	316億9516万	-5.48%	7.16	0.51
12/28	2,520	2,552	2,515	2,522	-4.25%	126,400	313億1030万	-6.94%	7.07	0.5
12/27	2,630	2,645	2,596	2,634	-0.04%	267,800	327億76万	-3.16%	7.38	0.52
12/26	2,660	2,661	2,621	2,635	-1.13%	118,600	327億1318万	-3.27%	7.39	0.52
12/25	2,692	2,694	2,662	2,665	-0.15%	80,000	330億8562万	-2.31%	7.47	0.53
12/22	2,670	2,683	2,643	2,669	+0.34%	92,000	331億3528万	-2.31%	7.48	0.53
12/21	2,669	2,684	2,657	2,660	-0.82%	54,800	330億2355万	-2.74%	7.46	0.53
12/20	2,682	2,699	2,679	2,682	+0.19%	35,100	332億9668万	-1.94%	7.52	0.53
12/19	2,668	2,684	2,640	2,677	+0.34%	71,800	332億3460万	-2.19%	7.5	0.53
12/18	2,675	2,676	2,638	2,668	-0.74%	49,600	331億2287万	-2.59%	7.48	0.53
12/15	2,655	2,688	2,655	2,688	+0.94%	79,500	333億7117万	-1.93%	7.53	0.53
12/14	2,697	2,713	2,653	2,663	-2.17%	104,700	330億6079万	-2.85%	7.46	0.53
12/13	2,736	2,748	2,699	2,722	+2.52%	106,100	337億9327万	-0.66%	7.63	0.54
12/12	2,709	2,709	2,655	2,655	-2.03%	103,300	329億6147万	-3.07%	7.44	0.53
12/11	2,704	2,724	2,683	2,710	+2.11%	101,000	336億4429万	-1.17%	7.6	0.54
12/08	2,728	2,728	2,644	2,654	-2.71%	82,700	329億4906万	-3.28%	7.44	0.53
12/07	2,746	2,754	2,722	2,728	-1.05%	55,000	338億6776万	-0.76%	7.65	0.54
12/06	2,726	2,770	2,726	2,757	+1.43%	42,200	342億2779万	+0.33%	7.73	0.55
12/05	2,760	2,784	2,718	2,718	-1.74%	53,800	337億4361万	-0.98%	7.62	0.54
12/04	2,787	2,801	2,766	2,766	-1.39%	59,500	343億3953万	+0.77%	7.75	0.55
12/01	2,815	2,830	2,801	2,805	-0.46%	39,900	348億2371万	+2.41%	7.86	0.56
11/30	2,812	2,826	2,752	2,818	-0.21%	59,000	349億8510万	+3.15%	7.9	0.56
11/29	2,820	2,839	2,809	2,824	-0.25%	35,600	350億5959万	+3.71%	7.91	0.56
11/28	2,812	2,863	2,812	2,831	+0.68%	29,700	351億4649万	+4.35%	7.93	0.56
11/27	2,839	2,839	2,803	2,812	+0.64%	26,500	349億1061万	+3.99%	7.88	0.56
11/24	2,776	2,813	2,774	2,794	+1.38%	36,000	346億8714万	+3.71%	7.83	0.56
11/22	2,748	2,780	2,748	2,756	+0.22%	24,800	342億1538万	+2.61%	7.72	0.55
11/21	2,731	2,757	2,717	2,750	+0.73%	26,900	341億4089万	+2.69%	7.71	0.55
11/20	2,768	2,779	2,723	2,730	-1.19%	32,500	338億9259万	+2.21%	7.65	0.54
11/17	2,710	2,774	2,710	2,763	+1.1%	29,600	343億228万	+3.68%	7.74	0.55
11/16	2,697	2,733	2,692	2,733	+2.05%	31,300	339億2983万	+2.78%	7.66	0.54
11/15	2,734	2,734	2,671	2,678	-2.05%	50,300	332億4702万	+0.9%	7.51	0.53
11/14	2,764	2,824	2,707	2,734	+0.66%	71,500	339億4225万	+3.09%	7.66	0.54
11/13	2,753	2,765	2,705	2,716	-0.15%	48,000	337億1878万	+2.68%	7.61	0.54
11/10	2,678	2,720	2,663	2,720	+1.57%	22,500	337億6844万	+3.07%	7.62	0.54
11/09	2,655	2,692	2,640	2,678	+0.71%	17,500	332億4702万	+1.79%	7.51	0.53
11/08	2,696	2,723	2,640	2,659	-1.34%	35,100	330億1113万	+1.22%	7.45	0.53
11/07	2,720	2,747	2,674	2,695	-1.25%	25,800	334億5807万	+2.67%	7.55	0.54
11/06	2,800	2,800	2,722	2,729	-0.91%	31,400	338億8018万	+4.12%	7.65	0.54
11/02	2,775	2,780	2,739	2,754	-0.58%	31,600	341億9055万	+5.28%	7.72	0.55
11/01	2,760	2,776	2,732	2,770	+1.91%	41,900	343億8918万	+6.09%	7.76	0.55
10/31	2,690	2,718	2,680	2,718	+1.23%	31,500	337億4361万	+4.42%	7.62	0.54
10/30	2,696	2,722	2,671	2,685	-0.41%	38,500	333億3392万	+3.39%	7.53	0.53
10/27	2,630	2,696	2,625	2,696	+2.67%	46,000	334億7048万	+4.05%	7.56	0.54
10/26	2,635	2,645	2,604	2,626	+0.15%	19,900	326億144万	+1.55%	7.36	0.52
10/25	2,623	2,649	2,606	2,622	+0.88%	36,600	325億5178万	+1.51%	7.35	0.52
10/24	2,586	2,602	2,532	2,599	+0.5%	29,600	322億6624万	+0.58%	7.28	0.52
10/23	2,611	2,634	2,586	2,586	-0.54%	29,600	321億485万	+0.08%	7.25	0.51
10/20	2,557	2,613	2,550	2,600	+1.68%	22,700	322億7866万	+0.58%	7.29	0.52
10/19	2,581	2,592	2,557	2,557	-1.2%	29,400	317億4482万	-1.04%	7.17	0.51
10/18	2,597	2,597	2,559	2,588	+1.09%	20,500	321億2968万	+0.04%	7.25	0.51
10/17	2,584	2,602	2,541	2,560	-0.35%	26,600	317億8206万	-1.04%	7.17	0.51
10/16	2,584	2,584	2,544	2,569	-0.43%	15,800	318億9380万	-0.77%	7.2	0.51
10/13	2,615	2,615	2,577	2,580	-1.75%	17,800	320億3036万	-0.46%	7.23	0.51
10/12	2,629	2,629	2,602	2,626	+0.57%	21,100	326億144万	+1.23%	7.36	0.52
10/11	2,602	2,629	2,586	2,611	-0.08%	13,400	324億1522万	+0.58%	7.32	0.52
10/10	2,579	2,614	2,579	2,613	+1.32%	22,800	324億4005万	+0.65%	7.32	0.52
10/06	2,572	2,584	2,558	2,579	+0.74%	24,800	320億1794万	-0.62%	7.23	0.51
10/05	2,559	2,564	2,541	2,560	+1.87%	23,600	317億8206万	-1.35%	7.17	0.51
10/04	2,529	2,582	2,503	2,513	-2.56%	33,100	311億9856万	-3.2%	7.04	0.5

4221 大倉工業

PER

2023/10/04～2024/03/04

株価＆PERの推移

開示資料

決算

株式

チャート