5946 長府製作所

PBR

2024/03/26

2023/10/26～2024/03/26

株価＆PBR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
03/26	2,154	2,180	2,150	2,167	-0.05%	24,800	741億9658万	+1.5%	19.35	0.55
03/25	2,185	2,186	2,153	2,168	-1.59%	43,300	742億3082万	+1.69%	19.36	0.55
03/22	2,230	2,230	2,198	2,203	-0.63%	21,900	754億2920万	+3.52%	19.68	0.56
03/21	2,220	2,232	2,205	2,217	+0.59%	36,200	759億855万	+4.48%	19.8	0.56
03/19	2,190	2,207	2,185	2,204	+1.05%	32,700	754億6344万	+4.16%	19.68	0.56
03/18	2,193	2,194	2,179	2,181	-0.37%	18,800	746億7593万	+3.41%	19.48	0.55
03/15	2,170	2,194	2,165	2,189	+0.78%	24,200	749億4985万	+3.94%	19.55	0.55
03/14	2,164	2,173	2,137	2,172	+0.93%	25,600	743億6778万	+3.33%	19.4	0.55
03/13	2,159	2,163	2,138	2,152	-0.28%	23,700	736億8299万	+2.48%	19.22	0.55
03/12	2,122	2,158	2,112	2,158	+1.36%	27,400	738億8843万	+2.81%	19.27	0.55
03/11	2,144	2,145	2,106	2,129	-1.48%	24,800	728億9549万	+1.57%	19.01	0.54
03/08	2,117	2,170	2,117	2,161	+1.79%	42,600	739億9115万	+3.1%	19.3	0.55
03/07	2,136	2,139	2,115	2,123	-0.19%	26,200	726億9005万	+1.38%	18.96	0.54
03/06	2,112	2,134	2,112	2,127	+0.81%	35,700	728億2701万	+1.62%	19	0.54
03/05	2,101	2,119	2,101	2,110	+0.43%	22,900	722億4494万	+0.86%	18.85	0.53
03/04	2,085	2,111	2,082	2,101	+0.96%	29,900	719億3679万	+0.53%	18.76	0.53
03/01	2,070	2,088	2,070	2,081	+0.53%	13,100	712億5200万	-0.38%	18.59	0.53
02/29	2,093	2,099	2,065	2,070	-1%	28,500	708億7537万	-0.81%	18.49	0.52
02/28	2,086	2,127	2,080	2,091	-0.62%	33,100	715億9440万	+0.19%	18.68	0.53
02/27	2,077	2,111	2,077	2,104	+1.3%	26,800	720億3951万	+0.81%	18.79	0.53
02/26	2,091	2,107	2,077	2,077	-0.67%	31,300	711億1505万	-0.38%	18.55	0.53
02/22	2,105	2,105	2,085	2,091	-0.67%	19,300	715億9440万	+0.34%	18.68	0.53
02/21	2,081	2,105	2,081	2,105	+0.43%	14,600	720億7375万	+1.1%	18.8	0.53
02/20	2,102	2,103	2,088	2,096	-0.33%	17,100	717億6559万	+0.77%	18.72	0.53
02/19	2,088	2,104	2,086	2,103	+0.48%	15,600	720億527万	+1.11%	18.78	0.53
02/16	2,070	2,097	2,065	2,093	+1.11%	33,400	716億6288万	+0.67%	18.69	0.53
02/15	2,052	2,073	2,048	2,070	+0.88%	35,000	708億7537万	-0.43%	18.49	0.52
02/14	2,056	2,056	2,027	2,052	-0.73%	39,900	702億5906万	-1.3%	18.33	0.52
02/13	2,047	2,067	2,046	2,067	+2.02%	61,500	707億7265万	-0.58%	18.46	0.52
02/09	2,045	2,078	2,008	2,026	-3.29%	87,500	693億6884万	-2.55%	18.09	0.51
02/08	2,116	2,116	2,077	2,095	-0.48%	64,600	717億3135万	+0.77%	18.71	0.53
02/07	2,087	2,118	2,087	2,105	+0.14%	47,300	720億7375万	+1.35%	18.8	0.53
02/06	2,130	2,130	2,099	2,102	-1.31%	36,600	719億7103万	+1.4%	18.77	0.53
02/05	2,116	2,139	2,115	2,130	+1.28%	42,900	729億2973万	+2.9%	19.02	0.54
02/02	2,105	2,119	2,101	2,103	-0.33%	29,300	720億527万	+1.84%	18.78	0.53
02/01	2,121	2,123	2,100	2,110	-0.47%	35,600	722億4494万	+2.43%	18.85	0.53
01/31	2,099	2,120	2,091	2,120	+1%	32,400	725億8734万	+3.11%	18.93	0.54
01/30	2,105	2,121	2,098	2,099	0%	37,600	718億6831万	+2.34%	18.75	0.53
01/29	2,081	2,103	2,075	2,099	+1.99%	47,700	718億6831万	+2.49%	18.75	0.53
01/26	2,068	2,074	2,055	2,058	-0.48%	38,000	704億6450万	+0.64%	18.38	0.52
01/25	2,053	2,075	2,053	2,068	+0.78%	26,300	708億689万	+1.22%	18.47	0.52
01/24	2,068	2,068	2,041	2,052	-0.82%	29,500	702億5906万	+0.49%	18.33	0.52
01/23	2,077	2,087	2,063	2,069	-0.39%	26,100	708億4113万	+1.32%	18.48	0.52
01/22	2,054	2,079	2,054	2,077	+1.12%	21,100	711億1505万	+1.76%	18.55	0.53
01/19	2,050	2,059	2,044	2,054	+0.44%	26,700	703億2754万	+0.74%	18.35	0.52
01/18	2,052	2,053	2,039	2,045	-0.15%	21,100	700億1939万	+0.34%	18.26	0.52
01/17	2,053	2,076	2,048	2,048	-0.68%	39,500	701億2211万	+0.59%	18.29	0.52
01/16	2,109	2,110	2,058	2,062	-1.81%	35,200	706億146万	+1.28%	18.42	0.52
01/15	2,080	2,116	2,078	2,100	+0.91%	27,700	719億255万	+3.14%	18.76	0.53
01/12	2,100	2,103	2,072	2,081	-0.62%	25,500	712億5200万	+2.31%	18.59	0.53
01/11	2,090	2,103	2,084	2,094	+1.16%	54,200	716億9711万	+2.95%	18.7	0.53
01/10	2,056	2,074	2,044	2,070	+1.07%	42,700	708億7537万	+1.77%	18.49	0.52
01/09	2,058	2,064	2,040	2,048	-0.1%	35,300	701億2211万	+0.64%	18.29	0.52
01/05	2,050	2,061	2,049	2,050	+0.59%	23,500	701億9058万	+0.64%	18.31	0.52
01/04	2,021	2,038	2,011	2,038	+0.2%	24,700	697億7971万	-0.1%	18.2	0.52
2023
12/29	2,012	2,046	2,012	2,034	+0.59%	32,500	696億4276万	-0.39%	17.33	0.52
12/28	1,985	2,028	1,977	2,022	+0.5%	93,200	692億3188万	-1.08%	17.23	0.52
12/27	1,990	2,017	1,972	2,012	+0.25%	228,300	688億8949万	-1.61%	17.14	0.52
12/26	1,992	2,013	1,986	2,007	+0.65%	95,500	687億1829万	-1.95%	17.1	0.51
12/25	1,991	2,003	1,988	1,994	+0.1%	111,800	682億7318万	-2.68%	16.99	0.51
12/22	2,001	2,009	1,981	1,992	-0.7%	105,600	682億470万	-2.97%	16.97	0.51
12/21	1,999	2,014	1,992	2,006	-0.5%	61,500	686億8405万	-2.43%	17.09	0.51
12/20	2,022	2,033	2,016	2,016	-0.2%	37,500	690億2645万	-2.09%	17.18	0.52
12/19	2,028	2,029	2,005	2,020	+0.1%	35,500	691億6341万	-2.04%	17.21	0.52
12/18	2,018	2,026	2,004	2,018	-1.18%	50,500	690億9493万	-2.28%	17.2	0.52
12/15	2,042	2,051	2,032	2,042	+0.1%	30,900	699億1667万	-1.35%	17.4	0.52
12/14	2,053	2,053	2,030	2,040	-0.2%	30,400	698億4819万	-1.64%	17.38	0.52
12/13	2,043	2,054	2,034	2,044	+0.34%	28,100	699億8515万	-1.59%	17.42	0.52
12/12	2,047	2,047	2,028	2,037	+0.1%	23,500	697億4547万	-2.16%	17.36	0.52
12/11	2,026	2,038	2,019	2,035	+1.75%	38,900	696億7699万	-2.49%	17.34	0.52
12/08	2,031	2,040	1,992	2,000	-1.72%	103,400	684億7862万	-4.35%	17.04	0.51
12/07	2,057	2,063	2,028	2,035	-1.74%	50,400	696億7699万	-3%	17.34	0.52
12/06	2,048	2,082	2,044	2,071	+1.12%	39,000	709億961万	-1.47%	17.65	0.53
12/05	2,062	2,088	2,045	2,048	-1.21%	56,600	701億2211万	-2.62%	17.45	0.52
12/04	2,094	2,094	2,060	2,073	-1.14%	38,900	709億7809万	-1.61%	17.66	0.53
12/01	2,113	2,116	2,085	2,097	-0.24%	46,300	717億9983万	-0.57%	17.87	0.54
11/30	2,107	2,116	2,101	2,102	+0.05%	43,900	719億7103万	-0.33%	17.91	0.54
11/29	2,115	2,118	2,100	2,101	-0.66%	37,400	719億3679万	-0.43%	17.9	0.54
11/28	2,108	2,115	2,090	2,115	+1.49%	41,800	724億1614万	+0.24%	18.02	0.54
11/27	2,083	2,096	2,083	2,084	+0.24%	25,500	713億5472万	-1.23%	17.76	0.53
11/24	2,080	2,087	2,074	2,079	+0.63%	27,200	711億8352万	-1.47%	17.71	0.53
11/22	2,054	2,075	2,054	2,066	+0.58%	19,300	707億3841万	-2.13%	17.6	0.53
11/21	2,059	2,061	2,041	2,054	-0.39%	34,300	703億2754万	-2.79%	17.5	0.53
11/20	2,093	2,106	2,060	2,062	-1.48%	44,200	706億146万	-2.46%	17.57	0.53
11/17	2,065	2,093	2,065	2,093	+1.36%	30,100	716億6288万	-1.04%	17.83	0.54
11/16	2,080	2,087	2,057	2,065	-0.77%	42,300	707億417万	-2.46%	17.6	0.53
11/15	2,096	2,103	2,081	2,081	-0.72%	39,000	712億5200万	-1.79%	17.73	0.53
11/14	2,098	2,111	2,095	2,096	-0.1%	22,100	717億6559万	-1.13%	17.86	0.54
11/13	2,140	2,146	2,098	2,098	-1.92%	25,700	718億3407万	-0.99%	17.88	0.54
11/10	2,114	2,142	2,114	2,139	+0.23%	26,700	732億3788万	+0.99%	18.23	0.55
11/09	2,126	2,139	2,112	2,134	+0.38%	25,800	730億6669万	+0.99%	18.18	0.55
11/08	2,150	2,150	2,109	2,126	-1.12%	36,300	727億9277万	+0.81%	18.12	0.54
11/07	2,165	2,165	2,143	2,150	-0.69%	29,600	736億1452万	+2.04%	18.32	0.55
11/06	2,180	2,181	2,158	2,165	+0.6%	47,500	741億2811万	+2.85%	18.45	0.55
11/02	2,168	2,188	2,135	2,152	-0.46%	28,300	736億8299万	+2.33%	18.34	0.55
11/01	2,160	2,175	2,138	2,162	+1.03%	35,600	740億2539万	+2.85%	18.42	0.55
10/31	2,104	2,140	2,102	2,140	+1.71%	24,000	732億7212万	+1.9%	18.23	0.55
10/30	2,139	2,139	2,100	2,104	-1.91%	37,900	720億3951万	+0.24%	17.93	0.54
10/27	2,114	2,145	2,114	2,145	+1.51%	25,000	734億4332万	+2.19%	18.28	0.55
10/26	2,107	2,135	2,103	2,113	+0.28%	33,400	723億4766万	+0.71%	18	0.54

5946 長府製作所

PBR

2023/10/26～2024/03/26

株価＆PBRの推移

開示資料

決算

株式

チャート