6584 三櫻工業

PER

2013/03/31

2012/10/30～2013/03/29

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
2013
03/29	655	656	640	640	-1.39%	42,800	237億5168万	-1.23%	14.58	0.65
03/28	661	664	645	649	-2.84%	54,000	240億8568万	+0.15%	14.79	0.66
03/27	659	670	658	668	-1.04%	42,100	247億9081万	+3.09%	15.22	0.68
03/26	673	675	660	675	+0.9%	80,500	250億5060万	+4.49%	15.38	0.69
03/25	669	680	661	669	+0.9%	79,800	248億2792万	+3.72%	15.24	0.68
03/22	672	674	663	663	-0.9%	64,600	246億525万	+3.27%	15.1	0.68
03/21	667	677	667	669	+1.36%	84,800	248億2792万	+4.37%	15.24	0.68
03/19	655	664	654	660	+1.69%	88,900	244億9392万	+3.29%	15.04	0.67
03/18	656	657	648	649	-1.67%	74,000	240億8568万	+1.56%	14.79	0.66
03/15	638	660	638	660	+3.45%	122,100	244億9392万	+3.29%	15.04	0.67
03/14	643	645	633	638	-0.93%	120,400	236億7745万	-0.16%	14.53	0.65
03/13	647	650	643	644	-0.92%	109,800	239億12万	+0.78%	14.67	0.66
03/12	649	653	647	650	+0.62%	112,800	241億2280万	+1.72%	14.81	0.66
03/11	650	651	645	646	+0.62%	86,400	239億7435万	+1.1%	14.72	0.66
03/08	638	646	637	642	+0.78%	107,000	238億2590万	+0.63%	14.63	0.66
03/07	639	647	636	637	+0.16%	83,500	236億4034万	0%	14.51	0.65
03/06	643	643	634	636	0%	42,000	236億323万	0%	14.49	0.65
03/05	635	644	635	636	+0.63%	25,800	236億323万	+0.16%	14.49	0.65
03/04	637	645	632	632	-1.1%	58,900	234億5478万	-0.16%	14.4	0.64
03/01	638	642	632	639	-0.78%	56,300	237億1456万	+1.11%	14.56	0.65
02/28	633	644	631	644	+2.22%	41,700	239億12万	+2.22%	14.67	0.66
02/27	640	642	630	630	-1.1%	37,100	233億8056万	+0.32%	14.35	0.64
02/26	631	643	630	637	-0.78%	39,100	236億4034万	+1.59%	14.51	0.65
02/25	655	655	640	642	+0.63%	39,200	238億2590万	+2.56%	14.63	0.66
02/22	631	639	627	638	-0.47%	50,200	236億7745万	+2.24%	14.53	0.65
02/21	647	649	638	641	-0.62%	46,800	237億8879万	+3.05%	14.6	0.65
02/20	638	647	638	645	+2.22%	40,700	239億3724万	+4.03%	14.69	0.66
02/19	637	640	630	631	-0.94%	26,500	234億1767万	+2.27%	14.38	0.64
02/18	636	640	625	637	+3.41%	45,000	236億4034万	+3.41%	14.51	0.65
02/15	620	623	609	616	-1.75%	48,100	228億6099万	+0.49%	14.03	0.63
02/14	626	632	626	627	-0.16%	28,200	232億6922万	+2.45%	14.28	0.64
02/13	647	648	626	628	-3.24%	80,400	233億633万	+2.78%	14.31	0.64
02/12	658	659	648	649	-0.15%	69,300	240億8568万	+6.57%	14.79	0.66
02/08	654	654	645	650	-0.46%	66,100	241億2280万	+7.08%	14.81	0.66
02/07	655	656	646	653	0%	62,400	242億3413万	+8.11%	14.88	0.67
02/06	650	657	647	653	+3%	69,800	242億3413万	+8.83%	14.88	0.67
02/05	646	647	632	634	-2.01%	53,100	235億2900万	+6.38%	14.44	0.65
02/04	635	651	635	647	+3.52%	74,800	240億1146万	+9.29%	14.74	0.66
02/01	620	630	620	625	+0.81%	45,300	231億9500万	+6.29%	14.24	0.64
01/31	620	627	618	620	+1.14%	50,800	230億944万	+5.98%	14.12	0.63
01/30	604	617	602	613	+1.83%	57,000	227億4965万	+5.33%	13.97	0.63
01/29	600	605	599	602	+0.33%	16,200	223億4142万	+3.97%	13.71	0.61
01/28	603	605	600	600	+0.17%	39,300	222億6720万	+4.17%	13.67	0.61
01/25	596	600	593	599	+1.35%	39,300	222億3008万	+4.54%	13.65	0.61
01/24	596	597	585	591	-1.17%	64,800	219億3319万	+3.68%	13.46	0.6
01/23	598	600	595	598	-0.5%	53,400	221億9297万	+5.47%	13.62	0.61
01/22	602	608	596	601	-0.99%	48,700	223億431万	+6.56%	13.69	0.61
01/21	598	607	588	607	+2.36%	57,800	225億2698万	+8.2%	13.83	0.62
01/18	591	596	589	593	+1.54%	47,000	220億741万	+6.46%	13.51	0.61
01/17	587	590	580	584	-0.68%	71,200	216億7340万	+5.42%	13.3	0.6
01/16	593	597	585	588	-0.17%	58,500	218億2185万	+6.72%	13.4	0.6
01/15	594	598	586	589	+0.68%	57,600	218億5896万	+7.48%	13.42	0.6
01/11	590	590	582	585	0%	46,400	217億1052万	+7.34%	13.33	0.6
01/10	591	593	584	585	0%	35,600	217億1052万	+7.93%	13.33	0.6
01/09	587	592	583	585	-0.68%	46,800	217億1052万	+8.53%	13.33	0.6
01/08	591	595	587	589	-0.34%	62,400	218億5896万	+9.89%	13.42	0.6
01/07	595	599	590	591	+0.34%	71,600	219億3319万	+10.88%	13.46	0.6
01/04	590	593	580	589	+3.33%	65,400	218億5896万	+10.92%	13.42	0.6
2012
12/28	562	576	562	570	+2.15%	73,500	-	+7.95%	-	-
12/27	552	562	547	558	+1.09%	103,900	-	+6.08%	-	-
12/26	558	559	545	552	+0.73%	50,600	-	+5.54%	-	-
12/25	551	554	543	548	+1.29%	25,100	-	+5.18%	-	-
12/21	553	554	537	541	-1.46%	53,200	-	+4.44%	-	-
12/20	541	551	537	549	+1.67%	72,400	-	+6.6%	-	-
12/19	536	543	530	540	+1.12%	77,000	-	+5.47%	-	-
12/18	536	539	533	534	+0.38%	43,100	-	+4.91%	-	-
12/17	530	538	530	532	+0.76%	46,400	-	+5.35%	-	-
12/14	528	535	526	528	+0.19%	70,400	-	+5.18%	-	-
12/13	527	534	526	527	+0.96%	62,800	-	+5.61%	-	-
12/12	522	525	520	522	+0.77%	24,500	-	+5.03%	-	-
12/11	517	522	515	518	-0.96%	15,300	-	+4.65%	-	-
12/10	533	538	517	523	+1.95%	28,700	-	+6.09%	-	-
12/07	510	517	510	513	-1.16%	25,900	-	+4.48%	-	-
12/06	512	519	510	519	+1.96%	37,300	-	+6.13%	-	-
12/05	501	509	498	509	+1.19%	38,000	-	+4.52%	-	-
12/04	505	509	501	503	-1.18%	47,600	-	+3.93%	-	-
12/03	515	515	505	509	+0.79%	31,100	-	+5.6%	-	-
11/30	511	514	505	505	-1.75%	55,900	-	+5.21%	-	-
11/29	513	521	511	514	+0.39%	23,800	-	+7.31%	-	-
11/28	525	527	506	512	-3.03%	39,700	-	+7.34%	-	-
11/27	528	534	524	528	-0.75%	43,900	-	+11.16%	-	-
11/26	526	535	526	532	+1.92%	74,200	-	+12.47%	-	-
11/22	521	522	514	522	+3.37%	55,600	-	+10.83%	-	-
11/21	504	512	498	505	+1.41%	52,800	-	+7.68%	-	-
11/20	496	505	494	498	+1.43%	50,600	-	+6.41%	-	-
11/19	479	491	479	491	+3.59%	58,700	-	+5.14%	-	-
11/16	474	479	468	474	+0.42%	48,100	-	+1.72%	-	-
11/15	460	474	457	472	+1.94%	26,500	-	+1.51%	-	-
11/14	470	470	458	463	-0.64%	27,400	-	-0.22%	-	-
11/13	457	466	452	466	+3.56%	48,300	-	+0.65%	-	-
11/12	451	465	450	450	-0.66%	22,800	-	-2.81%	-	-
11/09	456	460	451	453	-0.66%	58,200	-	-2.37%	-	-
11/08	460	461	456	456	-1.94%	24,700	-	-1.72%	-	-
11/07	469	469	465	465	-0.21%	23,400	-	0%	-	-
11/06	465	469	464	466	-0.85%	19,600	-	0%	-	-
11/05	468	474	465	470	0%	23,700	-	+0.64%	-	-
11/02	469	470	465	470	+1.73%	43,300	-	+0.43%	-	-
11/01	467	470	457	462	-1.91%	50,000	-	-1.91%	-	-
10/31	456	474	456	471	+3.52%	39,200	-	-1.05%	-	-
10/30	451	465	450	455	+1.11%	48,600	-	-5.8%	-	-

6584 三櫻工業

PER

2012/10/30～2013/03/29

株価＆PERの推移

開示資料

決算

株式

チャート