4994 大成ラミック

株価チャート

2020/03/31

2019/10/31～2020/03/31

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	PER	PBR
2020
03/31	2,547	2,547	2,500	2,522	-0.98%	7,300	177億7379万	+2.52%	15.17	0.83
03/30	2,577	2,600	2,511	2,547	-5.32%	22,100	179億4998万	+2.95%	15.32	0.84
03/27	2,569	2,690	2,560	2,690	+6.16%	25,100	189億5777万	+8.29%	16.18	0.88
03/26	2,485	2,534	2,430	2,534	+1.89%	14,300	178億5836万	+1.81%	15.24	0.83
03/25	2,498	2,506	2,442	2,487	+2.35%	15,100	175億2713万	-0.52%	14.96	0.82
03/24	2,471	2,475	2,316	2,430	-1.34%	12,900	171億2542万	-3.34%	14.61	0.8
03/23	2,227	2,464	2,227	2,463	+10.9%	15,700	173億5799万	-2.73%	14.81	0.81
03/19	2,424	2,424	2,221	2,221	-5.21%	19,500	156億5249万	-12.8%	13.36	0.73
03/18	2,450	2,450	2,343	2,343	-3.62%	11,600	165億1229万	-8.9%	14.09	0.77
03/17	2,217	2,431	2,217	2,431	+5.83%	12,700	171億3247万	-6.21%	14.62	0.8
03/16	2,355	2,356	2,255	2,297	+4.31%	13,300	161億8810万	-11.99%	13.81	0.75
03/13	2,217	2,229	2,124	2,202	-2.87%	20,300	155億1859万	-16.4%	13.24	0.72
03/12	2,350	2,361	2,260	2,267	-4.63%	13,700	159億7668万	-14.71%	13.63	0.74
03/11	2,364	2,432	2,364	2,377	+0.76%	6,500	167億5190万	-11.34%	14.3	0.78
03/10	2,300	2,377	2,241	2,359	+1.24%	11,200	166億2505万	-12.53%	14.19	0.77
03/09	2,378	2,387	2,330	2,330	-2.02%	14,800	164億2067万	-14.21%	14.01	0.76
03/06	2,460	2,460	2,378	2,378	-3.61%	20,200	167億5895万	-13.12%	14.3	0.78
03/05	2,476	2,502	2,462	2,467	-0.08%	11,000	173億8618万	-10.39%	14.84	0.81
03/04	2,490	2,494	2,461	2,469	-1%	10,400	174億27万	-10.77%	14.85	0.81
03/03	2,600	2,647	2,494	2,494	-2.81%	15,600	175億7646万	-10.35%	15	0.82
03/02	2,500	2,601	2,500	2,566	+2.48%	12,600	180億8388万	-8.26%	15.43	0.84
02/28	2,574	2,582	2,504	2,504	-5.65%	12,400	176億4694万	-10.89%	15.06	0.82
02/27	2,721	2,721	2,654	2,654	-2.46%	12,500	187億406万	-6.05%	15.96	0.87
02/26	2,701	2,785	2,701	2,721	-0.95%	6,100	191億7624万	-4.02%	16.36	0.89
02/25	2,811	2,823	2,747	2,747	-4.15%	13,900	193億5948万	-3.31%	16.52	0.9
02/21	2,804	2,866	2,802	2,866	+2.21%	4,500	201億9813万	+0.67%	17.24	0.94
02/20	2,821	2,846	2,804	2,804	-0.46%	2,100	197億6119万	-1.58%	16.86	0.92
02/19	2,833	2,834	2,816	2,817	+0.43%	1,700	198億5280万	-1.3%	16.94	0.92
02/18	2,833	2,842	2,805	2,805	-0.99%	3,900	197億6823万	-1.89%	16.87	0.92
02/17	2,889	2,889	2,833	2,833	-1.94%	2,900	199億6556万	-1.08%	17.04	0.93
02/14	2,856	2,889	2,847	2,889	+1.51%	3,800	203億6022万	+0.77%	17.37	0.95
02/13	2,843	2,859	2,842	2,846	+0.11%	2,800	200億5718万	-0.73%	17.12	0.93
02/12	2,871	2,871	2,843	2,843	+0.04%	2,300	200億3604万	-0.94%	17.1	0.93
02/10	2,852	2,878	2,842	2,842	-0.91%	4,300	200億2899万	-1.08%	17.09	0.93
02/07	2,890	2,890	2,855	2,868	-0.83%	2,100	202億1223万	-0.31%	17.25	0.94
02/06	2,867	2,898	2,838	2,892	+2.66%	5,300	203億8137万	+0.42%	17.39	0.95
02/05	2,843	2,878	2,817	2,817	-0.28%	3,300	198億5280万	-2.26%	16.94	0.92
02/04	2,813	2,825	2,804	2,825	+0.86%	2,000	199億918万	-2.05%	16.99	0.93
02/03	2,800	2,844	2,800	2,801	-0.6%	2,500	197億4004万	-2.95%	16.85	0.92
01/31	2,849	2,849	2,818	2,818	-1.37%	2,100	198億5985万	-2.46%	16.95	0.93
01/30	2,792	2,857	2,792	2,857	+2.33%	4,100	201億3470万	-1.31%	17.18	0.94
01/29	2,806	2,808	2,781	2,792	-0.57%	5,400	196億7662万	-3.62%	16.79	0.92
01/28	2,817	2,848	2,781	2,808	-1.4%	8,900	197億8938万	-3.24%	16.89	0.92
01/27	2,873	2,873	2,824	2,848	-0.87%	7,100	200億7128万	-2.03%	17.13	0.93
01/24	2,897	2,897	2,867	2,873	-0.1%	4,300	202億4746万	-1.27%	17.28	0.94
01/23	2,891	2,909	2,876	2,876	-0.52%	3,200	202億6861万	-1.24%	17.3	0.94
01/22	2,912	2,931	2,886	2,891	-0.21%	3,900	203億7432万	-0.76%	17.39	0.95
01/21	2,871	2,901	2,871	2,897	+0.77%	3,300	204億1660万	-0.58%	17.42	0.95
01/20	2,904	2,904	2,869	2,875	-1%	4,200	202億6156万	-1.3%	17.29	0.94
01/17	2,907	2,930	2,903	2,904	-0.14%	2,000	204億6594万	-0.31%	17.46	0.95
01/16	2,910	2,939	2,908	2,908	-0.48%	2,800	204億9413万	-0.07%	17.49	0.95
01/15	2,944	2,944	2,910	2,922	-0.81%	7,700	205億9279万	+0.48%	17.57	0.96
01/14	2,938	2,947	2,925	2,946	+0.51%	3,400	207億6193万	+1.45%	17.72	0.97
01/10	2,929	2,931	2,924	2,931	+0.58%	1,800	206億5622万	+1.07%	17.63	0.96
01/09	2,885	2,929	2,885	2,914	+1.15%	1,300	205億3641万	+0.59%	17.53	0.96
01/08	2,919	2,919	2,869	2,881	-1.5%	5,100	203億384万	-0.52%	17.33	0.95
01/07	2,928	2,952	2,925	2,925	+0.41%	4,500	206億1393万	+0.97%	17.59	0.96
01/06	2,885	2,931	2,885	2,913	-1.25%	4,100	205億2936万	+0.59%	17.52	0.96
2019
12/30	2,934	2,950	2,912	2,950	+0.55%	2,200	207億9012万	+1.9%	17.74	0.97
12/27	2,931	2,956	2,921	2,934	-0.14%	6,400	206億7736万	+1.35%	17.65	0.96
12/26	2,871	2,939	2,856	2,938	+2.3%	5,800	207億555万	+1.49%	17.67	0.96
12/25	2,890	2,890	2,853	2,872	+0.03%	4,500	202億4042万	-0.79%	17.27	0.94
12/24	2,890	2,898	2,863	2,871	-0.66%	3,800	202億3337万	-0.9%	17.27	0.94
12/23	2,950	2,950	2,887	2,890	-2.5%	5,000	203億6727万	-0.34%	17.38	0.95
12/20	2,907	2,964	2,873	2,964	+1.96%	22,000	208億8879万	+2.1%	17.83	0.97
12/19	2,909	2,909	2,885	2,907	-0.07%	3,200	204億8708万	+0.14%	17.48	0.95
12/18	2,918	2,933	2,889	2,909	-0.75%	5,600	205億117万	+0.14%	17.5	0.96
12/17	2,933	2,933	2,906	2,931	+0.17%	3,600	206億5622万	+0.79%	17.63	0.96
12/16	2,933	2,940	2,904	2,926	-0.17%	5,300	206億2098万	+0.55%	17.6	0.96
12/13	2,922	2,935	2,897	2,931	+1.45%	11,700	206億5622万	+0.65%	17.63	0.96
12/12	2,929	2,929	2,887	2,889	-1.23%	4,000	203億6022万	-0.79%	17.37	0.95
12/11	2,880	2,925	2,878	2,925	+1.56%	5,500	206億1393万	+0.34%	17.59	0.96
12/10	2,871	2,887	2,863	2,880	+0.63%	7,500	202億9680万	-1.34%	17.32	0.95
12/09	2,850	2,862	2,841	2,862	+0.95%	3,200	201億6994万	-2.12%	17.21	0.94
12/06	2,862	2,862	2,835	2,835	-0.42%	3,800	199億7966万	-3.18%	17.05	0.93
12/05	2,851	2,867	2,847	2,847	+0.25%	3,600	200億6423万	-2.9%	17.12	0.93
12/04	2,842	2,866	2,834	2,840	-0.07%	4,800	200億1490万	-3.4%	17.08	0.93
12/03	2,848	2,848	2,830	2,842	-0.28%	5,200	200億2899万	-3.43%	17.09	0.93
12/02	2,888	2,900	2,850	2,850	-1.14%	4,600	200億8537万	-3.26%	17.14	0.94
11/29	2,891	2,893	2,880	2,883	-0.62%	2,800	203億1794万	-2.2%	17.34	0.95
11/28	2,902	2,918	2,891	2,901	-0.03%	2,800	204億4479万	-1.66%	17.45	0.95
11/27	2,932	2,945	2,902	2,902	-0.14%	4,100	204億5184万	-1.59%	17.45	0.95
11/26	2,948	2,956	2,906	2,906	-1.42%	3,900	204億8003万	-1.42%	17.48	0.95
11/25	2,963	2,963	2,911	2,948	+0.82%	3,400	207億7603万	0%	17.73	0.97
11/22	2,945	2,953	2,924	2,924	-0.68%	3,500	206億689万	-0.71%	17.59	0.96
11/21	2,944	2,944	2,901	2,944	+0.82%	2,700	207億4784万	+0.07%	17.71	0.97
11/20	2,951	2,951	2,905	2,920	-1.05%	4,700	205億7870万	-0.65%	17.56	0.96
11/19	2,955	2,962	2,923	2,951	-0.4%	1,700	207億9717万	+0.61%	17.75	0.97
11/18	2,972	2,972	2,956	2,963	+0.2%	1,400	208億8174万	+1.23%	17.82	0.97
11/15	2,978	2,978	2,952	2,957	+0.1%	3,700	208億3945万	+1.23%	17.78	0.97
11/14	2,993	2,994	2,953	2,954	-1.2%	2,500	208億1831万	+1.34%	17.77	0.97
11/13	2,993	2,994	2,980	2,990	+0.07%	2,500	210億7202万	+2.82%	17.98	0.98
11/12	2,950	2,990	2,950	2,988	+0.64%	4,000	210億5793万	+3%	17.97	0.98
11/11	2,936	2,995	2,916	2,969	+1.12%	5,300	209億2402万	+2.56%	17.86	0.97
11/08	2,983	3,015	2,927	2,936	-0.61%	7,700	206億9146万	+1.52%	17.66	0.96
11/07	3,030	3,030	2,938	2,954	-2.51%	7,200	208億1831万	+2.18%	17.77	0.97
11/06	3,005	3,030	2,983	3,030	+1.03%	8,400	213億5392万	+4.95%	18.22	0.99
11/05	2,992	3,010	2,963	2,999	+1.28%	8,000	211億3545万	+4.13%	18.04	0.98
11/01	2,951	2,987	2,933	2,961	+0.54%	1,900	208億6764万	+2.88%	17.81	0.97
10/31	3,020	3,020	2,945	2,945	-3.44%	5,700	207億5488万	+2.36%	17.71	0.97

4994 大成ラミック

株価チャート

2019/10/31～2020/03/31

株価推移

開示資料

決算

株式

チャート