4994 大成ラミック

株価チャート

2021/03/31

2020/11/04～2021/03/31

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
2021
03/31	2,876	2,893	2,860	2,862	-1.45%	20,400	201億6994万	-2.72%	16.87	0.9
03/30	2,933	2,955	2,872	2,904	-3.84%	41,100	204億6594万	-1.36%	17.12	0.92
03/29	3,020	3,040	2,990	3,020	0%	37,800	212億8345万	+2.55%	17.81	0.95
03/26	2,965	3,035	2,965	3,020	+2.23%	23,100	212億8345万	+2.72%	17.81	0.95
03/25	2,930	2,968	2,927	2,954	+0.92%	12,200	208億1831万	+0.65%	17.42	0.93
03/24	2,937	2,955	2,907	2,927	-0.81%	19,400	206億2803万	-0.2%	17.26	0.92
03/23	2,994	3,015	2,943	2,951	-1.44%	14,900	207億9717万	+0.61%	17.4	0.93
03/22	2,997	2,999	2,967	2,994	-0.7%	18,500	211億21万	+2.08%	17.65	0.94
03/19	2,987	3,015	2,970	3,015	+1.24%	21,000	212億4821万	+2.87%	17.78	0.95
03/18	2,990	3,015	2,972	2,978	-1.23%	19,200	209億8745万	+1.67%	17.56	0.94
03/17	2,979	3,020	2,977	3,015	+0.33%	16,900	212億4821万	+2.87%	17.78	0.95
03/16	2,949	3,025	2,949	3,005	+1.9%	26,200	211億7773万	+2.52%	17.72	0.95
03/15	2,950	2,960	2,929	2,949	+0.03%	12,500	207億8307万	+0.65%	17.39	0.93
03/12	2,950	2,955	2,913	2,948	-1.34%	19,500	207億7603万	+0.61%	17.38	0.93
03/11	2,965	2,989	2,937	2,988	+0.84%	17,700	210億5793万	+2.01%	17.62	0.94
03/10	2,934	2,972	2,910	2,963	+0.65%	25,100	208億8174万	+1.3%	17.47	0.93
03/09	2,919	2,950	2,878	2,944	+1.17%	29,200	207億4784万	+0.79%	17.36	0.93
03/08	2,905	2,929	2,874	2,910	+0.28%	17,300	205億822万	-0.24%	17.16	0.92
03/05	2,866	2,902	2,862	2,902	+0.59%	13,600	204億5184万	-0.48%	17.11	0.91
03/04	2,902	2,902	2,865	2,885	-0.93%	7,200	203億3203万	-1.06%	17.01	0.91
03/03	2,885	2,912	2,865	2,912	-0.41%	14,700	205億2232万	-0.14%	17.17	0.92
03/02	2,960	2,981	2,875	2,924	+1.56%	36,800	206億689万	+0.31%	17.24	0.92
03/01	2,855	2,879	2,850	2,879	+1.44%	7,500	202億8975万	-1.2%	16.97	0.91
02/26	2,851	2,860	2,830	2,838	-1.08%	13,700	200億80万	-2.61%	16.73	0.89
02/25	2,925	2,925	2,869	2,869	-0.93%	10,000	202億1927万	-1.51%	16.91	0.9
02/24	2,944	2,944	2,881	2,896	-1.33%	12,800	204億956万	-0.62%	17.07	0.91
02/22	2,908	2,952	2,903	2,935	+0.93%	9,200	206億8441万	+0.69%	17.3	0.93
02/19	2,884	2,908	2,852	2,908	+0.87%	9,000	204億9413万	-0.21%	17.14	0.92
02/18	2,912	2,912	2,866	2,883	-1%	12,500	203億1794万	-1.1%	17	0.91
02/17	2,905	2,950	2,905	2,912	-0.41%	10,200	205億2232万	-0.17%	17.17	0.92
02/16	2,955	2,955	2,907	2,924	-1.05%	7,800	206億689万	+0.21%	17.24	0.92
02/15	2,971	2,971	2,914	2,955	+0.44%	13,500	208億2536万	+1.16%	17.42	0.93
02/12	2,991	2,991	2,942	2,942	-0.88%	8,900	207億3374万	+0.58%	17.35	0.93
02/10	3,030	3,030	2,950	2,968	-2.05%	12,800	209億1698万	+1.5%	17.5	0.94
02/09	2,995	3,060	2,964	3,030	+1.17%	17,900	213億5392万	+3.55%	17.86	0.96
02/08	2,998	3,145	2,942	2,995	-0.1%	74,800	211億726万	+2.39%	17.66	0.94
02/05	2,980	3,005	2,958	2,998	+1.49%	15,700	211億2840万	+2.39%	17.68	0.95
02/04	2,904	2,969	2,890	2,954	+1.2%	13,100	208億1831万	+0.65%	17.42	0.93
02/03	2,899	2,930	2,894	2,919	+1%	7,800	205億7165万	-0.92%	17.21	0.92
02/02	2,877	2,910	2,855	2,890	+1.4%	13,100	203億6727万	-2.2%	17.04	0.91
02/01	2,848	2,883	2,848	2,850	-0.14%	9,700	200億8537万	-3.85%	16.8	0.9
01/29	2,890	2,896	2,840	2,854	-1.11%	17,500	201億1356万	-4.07%	16.83	0.9
01/28	2,885	2,925	2,867	2,886	-0.35%	29,600	203億3908万	-3.22%	17.02	0.91
01/27	2,861	2,940	2,861	2,896	+0.87%	19,800	204億956万	-3.14%	17.07	0.91
01/26	2,881	2,882	2,853	2,871	-0.66%	8,500	202億3337万	-4.24%	16.93	0.91
01/25	2,933	2,933	2,855	2,890	-0.45%	13,000	203億6727万	-3.79%	17.04	0.91
01/22	2,867	2,930	2,845	2,903	+1.04%	18,500	204億5889万	-3.52%	17.12	0.92
01/21	2,815	2,873	2,815	2,873	+1.48%	11,600	202億4746万	-4.55%	16.94	0.91
01/20	2,882	2,888	2,811	2,831	-2.21%	25,000	199億5147万	-6.13%	16.69	0.89
01/19	2,940	2,940	2,883	2,895	-0.55%	8,000	204億251万	-4.27%	17.07	0.91
01/18	2,918	2,924	2,875	2,911	+0.21%	9,900	205億1527万	-3.83%	17.16	0.92
01/15	2,925	2,929	2,891	2,905	-1.36%	12,400	204億7298万	-4.06%	17.13	0.92
01/14	2,892	2,945	2,888	2,945	+0.96%	14,900	207億5488万	-2.74%	17.36	0.93
01/13	2,931	2,950	2,895	2,917	-1.19%	22,400	205億5755万	-3.54%	17.2	0.92
01/12	2,991	3,005	2,945	2,952	-1.76%	15,200	208億422万	-2.41%	17.4	0.93
01/08	3,000	3,045	2,986	3,005	-1.15%	13,000	211億7773万	-0.63%	17.72	0.95
01/07	2,971	3,040	2,966	3,040	+4.07%	9,700	214億2440万	+0.63%	17.92	0.96
01/06	3,000	3,005	2,919	2,921	-3.28%	10,700	205億8574万	-3.18%	17.22	0.92
01/05	3,020	3,055	2,999	3,020	+0.33%	6,200	212億8345万	+0.13%	17.81	0.95
01/04	3,095	3,095	2,972	3,010	-1.79%	13,600	212億1297万	-0.1%	17.75	0.95
2020
12/30	3,145	3,145	3,030	3,065	-3.46%	12,100	216億58万	+1.89%	18.07	0.97
12/29	3,215	3,215	3,105	3,175	-1.24%	8,000	223億7581万	+5.83%	18.72	1
12/28	3,165	3,215	3,080	3,215	+1.74%	22,100	226億5771万	+7.56%	18.95	1.01
12/25	3,130	3,170	3,110	3,160	+1.44%	12,500	222億7010万	+6.18%	18.63	1
12/24	3,065	3,130	3,065	3,115	+0.16%	10,500	219億5296万	+5.09%	18.37	0.98
12/23	3,080	3,135	3,035	3,110	+1.97%	16,400	219億1772万	+5.21%	18.34	0.98
12/22	3,065	3,065	3,010	3,050	-0.49%	10,200	214億9487万	+3.39%	17.98	0.96
12/21	3,100	3,100	3,050	3,065	-1.13%	4,700	216億58万	+4.07%	18.07	0.97
12/18	2,992	3,100	2,976	3,100	+2.31%	19,700	218億4725万	+5.59%	18.28	0.98
12/17	3,005	3,030	2,967	3,030	+0.83%	8,500	213億5392万	+3.59%	17.86	0.96
12/16	2,950	3,015	2,950	3,005	+2.07%	5,800	211億7773万	+2.95%	17.72	0.95
12/15	3,035	3,065	2,944	2,944	-2.35%	12,400	207億4784万	+1.13%	17.36	0.93
12/14	3,040	3,080	3,015	3,015	-0.82%	15,300	212億4821万	+3.68%	17.78	0.95
12/11	2,979	3,050	2,951	3,040	+2.84%	26,200	214億2440万	+4.86%	17.92	0.96
12/10	2,955	2,974	2,917	2,956	+0.78%	16,800	208億3241万	+2.28%	17.43	0.93
12/09	2,901	2,945	2,901	2,933	+1.1%	6,700	206億7031万	+1.91%	17.29	0.92
12/08	2,868	2,936	2,868	2,901	+1.19%	6,300	204億4479万	+1.15%	17.1	0.91
12/07	2,931	2,935	2,858	2,867	-2.18%	9,900	202億518万	+0.28%	16.9	0.9
12/04	2,951	2,973	2,923	2,931	+0.31%	7,100	206億5622万	+2.77%	17.28	0.92
12/03	2,926	2,975	2,922	2,922	-0.75%	9,100	205億9279万	+2.78%	17.23	0.92
12/02	2,928	2,970	2,911	2,944	+0.55%	14,300	207億4784万	+3.81%	17.36	0.93
12/01	2,904	2,982	2,904	2,928	+0.83%	17,300	206億3508万	+3.57%	17.26	0.92
11/30	2,960	2,980	2,904	2,904	-1.49%	15,900	204億6594万	+2.98%	17.12	0.92
11/27	2,879	2,950	2,879	2,948	+2.4%	11,600	207億7603万	+4.76%	17.38	0.93
11/26	2,850	2,906	2,850	2,879	+0.98%	5,400	202億8975万	+2.57%	16.97	0.91
11/25	2,960	2,960	2,851	2,851	-2.33%	12,700	200億9242万	+1.75%	16.81	0.9
11/24	2,890	2,960	2,890	2,919	+1.6%	10,400	205億7165万	+4.29%	17.21	0.92
11/20	2,852	2,883	2,852	2,873	+0.21%	1,000	202億4746万	+2.94%	16.94	0.91
11/19	2,893	2,893	2,867	2,867	-1.95%	4,000	202億518万	+2.94%	16.9	0.9
11/18	2,911	2,937	2,880	2,924	-0.65%	6,800	206億689万	+5.07%	17.24	0.92
11/17	2,919	2,954	2,888	2,943	+0.1%	10,700	207億4079万	+5.86%	17.35	0.93
11/16	2,840	2,954	2,840	2,940	+3.56%	20,100	207億1965万	+5.91%	17.33	0.93
11/13	2,833	2,840	2,822	2,839	+0.71%	3,700	200億785万	+2.45%	16.74	0.89
11/12	2,895	2,895	2,815	2,819	-2.12%	6,900	198億6690万	+1.73%	16.62	0.89
11/11	2,880	2,882	2,847	2,880	+2.78%	9,600	202億9680万	+3.93%	16.98	0.91
11/10	2,844	2,844	2,800	2,802	-2.61%	13,800	197億4709万	+1.16%	16.52	0.88
11/09	2,805	2,877	2,790	2,877	+3.01%	25,400	202億7565万	+3.83%	16.96	0.91
11/06	2,753	2,806	2,753	2,793	-0.29%	6,600	196億8366万	+0.98%	16.47	0.88
11/05	2,681	2,801	2,673	2,801	+4.71%	6,800	197億4004万	+1.23%	16.51	0.88
11/04	2,680	2,680	2,666	2,675	+0.11%	3,600	188億5206万	-3.36%	15.77	0.84

4994 大成ラミック

株価チャート

2020/11/04～2021/03/31

株価推移

開示資料

決算

株式

チャート