4994 大成ラミック

4994
2024/09/18
時価
187億円
PER 予
14.84倍
2010年以降
5.99-23.43倍
(2010-2024年)
PBR
0.69倍
2010年以降
0.68-1.4倍
(2010-2024年)
配当 予
2.63%
ROE 予
4.62%
ROA 予
3.43%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,665
始値
2,665
高値
2,672
安値
2,631
終値 -0.26%
2,658
出来高 -13.33%
6,500

乖離率

株価(5日)
移動平均値
-0.37%
2,668
株価(25日)
移動平均値
-0.82%
2,680
出来高(5日)
移動平均値
-1.22%
6,580

2024/04/24~2024/09/18

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
09/182,6652,6722,6312,658-0.26%6,500187億3225万-0.82%14.840.69
09/172,6612,6722,6552,665-0.26%7,500187億8158万-0.52%14.880.69
09/132,6802,6802,6652,672-0.3%8,000188億3092万-0.22%14.920.69
09/122,6912,6912,6712,680+0.56%4,300188億8730万+0.11%14.960.69
09/112,7002,7002,6532,665-0.74%6,600187億8158万-0.37%14.880.69
09/102,6782,6852,6732,685+0.26%2,700189億2253万+0.45%14.990.69
09/092,6712,6872,6712,678-0.26%4,900188億7320万+0.49%14.950.69
09/062,6902,6932,6722,685-0.19%5,700189億2253万+0.71%14.990.69
09/052,6802,6982,6802,690+0.37%4,000189億5777万+0.79%15.020.69
09/042,6902,7072,6802,680-0.74%5,900188億8730万+0.22%14.960.69
09/032,6952,7002,6912,700+0.52%4,600190億2825万+0.82%15.080.7
09/022,6932,6932,6822,686-0.41%5,500189億2958万+0.15%150.69
08/302,6932,6972,6892,697+0.15%3,500190億710万+0.45%15.060.7
08/292,6942,6972,6822,693-0.04%6,700189億7891万+0.15%15.040.7
08/282,6992,6992,6862,694-0.22%2,600189億8596万+0.04%15.040.7
08/272,6942,7072,6902,700+0.33%3,800190億2825万+0.07%15.080.7
08/262,6932,6982,6892,691-0.07%5,300189億6482万-0.41%15.030.69
08/232,7032,7032,6932,693+0.15%4,100189億7891万-0.52%15.040.7
08/222,6862,6982,6822,689+0.49%3,700189億5072万-0.88%15.010.69
08/212,6752,6872,6672,676+0.04%3,100188億5911万-1.58%14.940.69
08/202,6772,6942,6522,675+0.91%3,300188億5206万-1.83%14.940.69
08/192,6902,6912,6512,651-0.79%7,200186億8292万-2.93%14.80.68
08/162,6622,6722,6552,672+0.41%8,000188億3092万-2.45%14.920.69
08/152,6522,6672,6502,661+0.15%7,300187億5339万-3.02%14.860.69
08/142,6542,6572,6502,657+0.38%5,200187億2520万-3.38%14.840.69
08/132,6702,6702,6452,647+0.08%9,200186億5473万-3.99%14.780.68
08/092,6702,6992,6352,645+0.57%9,700186億4063万-4.31%14.770.68
08/082,6262,6782,6202,630+0.15%7,300185億3492万-5.12%14.680.68
08/072,6612,6612,6002,626-0.3%12,000185億673万-5.54%14.660.68
08/062,6562,7422,6002,634+6.17%15,400185億6311万-5.52%14.710.68
08/052,6892,6892,4752,481-8.04%21,900174億8484万-11.27%13.850.64
08/022,7602,7602,6982,698-2.1%21,700190億1415万-3.99%15.060.7
08/012,8002,8192,7542,756-1.78%11,500194億2291万-2.13%15.390.71
07/312,7932,8062,7832,806+0.39%5,100197億7528万-0.46%15.670.72
07/302,7822,8102,7822,795+0.04%4,300196億9776万-0.89%15.610.72
07/292,7752,7952,7752,794+0.87%4,900196億9071万-0.96%15.60.72
07/262,7872,7872,7702,770-0.61%10,400195億2157万-1.84%15.470.72
07/252,7972,8012,7862,787-0.18%6,200196億4138万-1.28%15.560.72
07/242,8152,8152,7902,792-0.71%10,300196億7662万-1.17%15.590.72
07/232,8112,8272,8052,812+0.04%4,400198億1757万-0.46%15.70.73
07/222,8352,8382,8112,811-0.5%7,000198億1052万-0.5%15.70.73
07/192,8372,8392,8222,825-0.25%5,200199億918万0%15.770.73
07/182,8272,8392,8272,8320%3,500199億5852万+0.28%15.810.73
07/172,8272,8392,8272,8320%4,300199億5852万+0.28%15.810.73
07/162,8392,8392,8302,832-0.14%7,200199億5852万+0.32%15.810.73
07/122,8342,8372,8262,836+0.14%6,700199億8671万+0.5%15.830.73
07/112,8292,8322,8122,832+0.71%6,000199億5852万+0.39%15.810.73
07/102,8152,8282,8122,812-0.07%5,800198億1757万-0.28%15.70.73
07/092,8442,8442,8142,814-0.32%7,900198億3166万-0.21%15.710.73
07/082,8582,8812,8222,823-0.42%11,700198億9509万+0.11%15.760.73
07/052,8432,8432,8262,835-0.28%5,000199億7966万+0.5%15.830.73
07/042,8412,8432,8312,843+0.42%4,400200億3604万+0.82%15.870.73
07/032,8422,8422,8212,831+0.32%4,200199億5147万+0.39%15.810.73
07/022,8482,8482,8202,822-0.42%5,900198億8804万+0.14%15.760.73
07/012,8492,8492,8222,834+0.43%4,500199億7261万+0.6%15.820.73
06/282,8492,8492,8172,822-0.84%10,600198億8804万+0.25%15.760.73
06/272,8332,8462,8162,846+0.21%8,600200億5718万+1.14%15.890.73
06/262,8492,8492,8232,840+0.39%4,800200億1490万+1%15.860.73
06/252,8382,8382,8102,829+0.14%7,700199億3737万+0.68%15.80.73
06/242,8192,8252,8102,825+0.36%6,300199億918万+0.57%15.770.73
06/212,8002,8192,8002,815+0.54%3,800198億3871万+0.21%15.720.73
06/202,8212,8212,8002,800-0.64%5,700197億3300万-0.32%15.630.72
06/192,8172,8202,8102,818+0.46%2,500198億5985万+0.28%15.730.73
06/182,8232,8232,8052,805-0.25%4,000197億6823万-0.21%15.660.72
06/172,8102,8252,8092,812-0.32%4,700198億1757万0%15.70.73
06/142,8012,8232,8012,821+0.75%6,500198億8099万+0.21%15.750.73
06/132,8102,8182,8002,800-0.36%3,800197億3300万-0.57%15.630.72
06/122,8242,8242,8102,810-0.04%3,000198億347万-0.28%15.690.73
06/112,8222,8242,8112,811+0.04%2,500198億1052万-0.32%15.70.73
06/102,8182,8302,8062,810-0.28%2,100198億347万-0.43%15.690.73
06/072,8062,8192,8062,818+0.43%700198億5985万-0.21%15.730.73
06/062,8152,8172,8062,806-0.14%2,200197億7528万-0.71%15.670.72
06/052,8202,8222,8072,810-0.53%2,900198億347万-0.64%15.690.73
06/042,8352,8362,8252,825-0.04%2,100199億918万-0.18%15.770.73
06/032,8432,8432,8082,826-0.14%6,700199億1623万-0.21%15.780.73
05/312,8192,8482,8142,830+0.28%4,800199億4442万-0.14%15.80.73
05/302,8002,8222,7872,822+0.97%3,800198億8804万-0.49%15.760.73
05/292,8052,8102,7902,795-0.25%1,900196億9776万-1.55%15.610.72
05/282,7902,8052,7902,802+0.47%3,400197億4709万-1.41%15.640.72
05/272,7862,7902,7832,789+0.11%4,100196億5547万-1.97%15.570.72
05/242,7922,7922,7852,786-0.21%6,500196億3433万-2.18%15.560.72
05/232,8002,8052,7902,792-0.21%6,100196億7662万-2.14%15.590.72
05/222,8122,8202,7982,798-0.43%7,100197億1890万-2.1%15.620.72
05/212,8182,8232,8102,810-0.28%2,500198億347万-1.82%15.690.73
05/202,8302,8382,8122,818-0.07%10,100198億5985万-1.71%15.730.73
05/172,8172,8532,8122,820+0.11%4,000198億7395万-1.78%15.750.73
05/162,8352,8352,8162,817-0.77%2,400198億5280万-2.02%15.730.73
05/152,8412,8462,8252,8390%5,200200億785万-1.42%15.850.73
05/142,8602,8732,8352,839-1.22%5,900200億785万-1.49%15.850.73
05/132,8522,8742,8522,874+0.84%2,500202億5451万-0.38%16.050.74
05/102,8492,8702,8482,8500%1,500200億8537万-1.25%15.910.74
05/092,8572,8712,8462,850-0.38%1,700200億8537万-1.32%15.910.74
05/082,8552,8672,8452,861-0.17%2,900201億6289万-1.14%15.970.74
05/072,8652,8752,8512,866+0.56%2,600201億9813万-1.14%160.74
05/022,8752,8752,8502,850-0.52%3,600200億8537万-1.79%15.910.74
05/012,8632,8762,8562,865+0.07%1,800201億9108万-1.58%160.74
04/302,8602,8802,8452,863-0.07%5,500201億7699万-1.88%15.990.74
04/262,8672,8822,8652,865-0.07%1,700201億9108万-2.05%160.74
04/252,8842,8992,8672,867-0.49%3,600202億518万-2.25%16.010.74
04/242,8842,9022,8812,881+0.1%3,500203億384万-2.04%16.090.74

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
2008年
3月期
3,050
4/11
2,100
1/22
35,100
9/21
--+7.76%
2/14
-10.08%
1/22
2009年
3月期
2,525
7/7
1,806
10/28
23,500
3/25
--+7.1%
11/7
-19.63%
10/8
2010年
3月期
2,400
8/3
1,937
4/14
52,500
3/26
--+12.28%
8/3
-5.75%
10/6
2011年
3月期
2,509
2/18
1,998
3/15
72,900
3/28
158億670万125億8740万+6.03%
12/15
-17.67%
3/15
2012年
3月期
2,655
3/27
2,140
6/6
36,400
3/27
167億2650万134億8200万+7.63%
7/6
-6.67%
4/9
2013年
3月期
2,583
4/2
2,225
9/6
53,500
3/26
162億7290万140億1750万+4.4%
6/26
-6.42%
4/2
2014年
3月期
2,747
3/13
2,280
6/7
73,000
3/26
173億610万143億6400万+5.15%
1/16
-6.83%
4/11
2015年
3月期
2,989
3/20
2,440
5/16

5/12

他2件
64,500
3/26
188億3070万153億7200万+4.68%
6/24
-5.75%
4/1
2016年
3月期
3,200
2/2

12/30

他2件
2,653
9/30
64,900
3/28
201億6000万167億1390万+5.2%
2/1
-8.19%
1/21
2017年
3月期
3,215
1/11

1/10
2,702
5/13
249,000
3/8
202億5450万170億2260万+4.38%
1/4
-5.06%
2/27
2018年
3月期
3,335
1/30

1/29
2,700
4/14
76,800
4/26
235億341万190億2825万+4.37%
5/10
-5.74%
2/6
2019年
3月期
3,305
9/25
2,700
12/25
23,800
3/26
232億9198万190億2825万+4.71%
7/30
-9.26%
12/25
2020年
3月期
3,050
10/30
2,124
3/13
25,100
3/27
214億9487万149億6889万+8.29%
3/27
-16.39%
3/13
2021年
3月期
3,215
12/29

12/28
2,249
4/6
74,800
2/8
226億5771万158億4982万+7.55%
12/28
-6.14%
1/20
2022年
3月期
3,040
11/9
2,651
5/17
87,700
5/17
214億2440万186億8292万+5.24%
9/14
-6.56%
4/11
2023年
3月期
3,175
12/14
2,465
4/27
39,500
10/28
223億7581万173億7208万+5.39%
11/2
-5.7%
12/21
2024年
3月期
3,270
9/6
2,740
12/18
33,400
10/30
230億4532万193億1015万+8.21%
9/5
-5.49%
10/4
最新2,658
2024/9/18
6,500187億3225万-0.82%
2,680

年間値上がり率

2003/12/30 vs 2002/12/30
-34%(0.66倍)
2004/12/30 vs 2003/12/30
12%(1.12倍)
2005/12/30 vs 2004/12/30
29%(1.29倍)
2006/12/29 vs 2005/12/30
-14%(0.86倍)
2007/12/28 vs 2006/12/29
-19%(0.81倍)
2008/12/30 vs 2007/12/28
-14%(0.86倍)
2009/12/30 vs 2008/12/30
5%(1.05倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
8%(1.08倍)
2012/12/28 vs 2011/12/30
-2%(0.98倍)
2013/12/30 vs 2012/12/28
8%(1.08倍)
2014/12/30 vs 2013/12/30
6%(1.06倍)
2015/12/30 vs 2014/12/30
16%(1.16倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
-1%(0.99倍)
2018/12/28 vs 2017/12/29
-8%(0.92倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
4%(1.04倍)
2021/12/30 vs 2020/12/30
-11%(0.89倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
-2%(0.98倍)
2024/09/18 vs 2023/12/29
-8%(0.92倍)
過去安値
1,806円(2008/10/28)
47%(1.47倍)
2,658円(9/18)