6584 三櫻工業

PER

2015/03/31

2014/10/31～2015/03/31

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
2015
03/31	859	875	837	866	+1.76%	107,800	321億3899万	+2.73%	19.99	0.78
03/30	848	853	834	851	-0.58%	96,200	315億8231万	+1.31%	19.64	0.77
03/27	865	880	855	856	-3.82%	113,700	317億6787万	+2.27%	19.76	0.77
03/26	898	900	885	890	-1.11%	124,200	330億2968万	+6.84%	20.54	0.8
03/25	918	920	899	900	-0.88%	157,800	334億80万	+8.56%	20.77	0.81
03/24	899	909	897	908	+1.11%	137,200	336億9769万	+10.19%	20.96	0.82
03/23	880	899	880	898	+2.75%	107,600	333億2657万	+9.65%	20.73	0.81
03/20	873	879	871	874	-0.23%	104,600	324億3588万	+7.5%	20.17	0.79
03/19	873	877	866	876	+0.92%	69,100	325億1011万	+8.28%	20.22	0.79
03/18	881	882	866	868	-1.36%	101,700	322億1321万	+7.83%	20.03	0.78
03/17	880	883	871	880	+0.69%	78,800	326億5856万	+9.86%	20.31	0.79
03/16	880	886	865	874	-1.13%	152,400	324億3588万	+9.8%	20.17	0.79
03/13	861	887	849	884	+4.25%	271,100	328億700万	+11.76%	20.4	0.8
03/12	847	852	841	848	+1.07%	118,200	314億7097万	+7.89%	19.57	0.77
03/11	820	839	820	839	+1.82%	131,700	311億3696万	+7.29%	19.36	0.76
03/10	813	835	813	824	+2.11%	134,900	305億8028万	+5.91%	19.02	0.74
03/09	810	815	801	807	-0.37%	56,900	299億4938万	+4.26%	18.62	0.73
03/06	798	810	797	810	+1.89%	124,500	300億6072万	+4.92%	18.69	0.73
03/05	796	798	792	795	0%	45,800	295億404万	+3.38%	18.35	0.72
03/04	790	796	775	795	+0.89%	94,500	295億404万	+3.65%	18.35	0.72
03/03	794	794	783	788	-0.13%	30,800	292億4425万	+3.14%	18.19	0.71
03/02	787	794	782	789	-0.13%	53,000	292億8136万	+3.54%	18.21	0.71
02/27	790	797	788	790	+0.38%	99,500	293億1848万	+3.95%	18.23	0.71
02/26	782	789	779	787	+1.03%	61,900	292億714万	+3.96%	18.16	0.71
02/25	781	784	776	779	0%	38,300	289億1024万	+3.18%	17.98	0.7
02/24	777	782	775	779	+0.26%	36,200	289億1024万	+3.45%	17.98	0.7
02/23	780	789	777	777	+0.13%	44,800	288億3602万	+3.46%	17.93	0.7
02/20	777	788	775	776	-1.15%	75,100	287億9891万	+3.6%	17.91	0.7
02/19	776	785	770	785	+1.29%	78,400	291億3292万	+4.95%	18.12	0.71
02/18	770	777	770	775	+0.78%	78,000	287億6180万	+4.03%	17.89	0.7
02/17	767	769	763	769	+0.65%	40,300	285億3912万	+3.36%	17.75	0.69
02/16	767	771	763	764	-0.39%	48,200	283億5356万	+2.83%	17.63	0.69
02/13	774	774	765	767	-0.26%	54,900	284億6490万	+3.37%	17.7	0.69
02/12	768	774	767	769	+0.65%	56,300	285億3912万	+3.64%	17.75	0.69
02/10	769	769	761	764	-0.52%	48,300	283億5356万	+3.1%	17.63	0.69
02/09	760	768	758	768	+1.99%	69,000	285億201万	+3.64%	17.72	0.69
02/06	752	755	745	753	+0.4%	26,400	279億4533万	+1.76%	17.38	0.68
02/05	745	752	739	750	+0.27%	36,100	278億3400万	+1.21%	17.31	0.68
02/04	741	754	736	748	+2.05%	61,700	277億5977万	+0.94%	17.26	0.68
02/03	744	744	732	733	-1.21%	39,600	272億309万	-1.08%	16.92	0.66
02/02	744	745	739	742	-0.27%	28,000	275億3710万	0%	17.12	0.67
01/30	743	745	739	744	+0.95%	21,500	276億1132万	+0.13%	17.17	0.67
01/29	735	746	733	737	-0.14%	33,900	273億5154万	-0.81%	17.01	0.67
01/28	737	740	734	738	-0.27%	42,300	273億8865万	-0.67%	17.03	0.67
01/27	733	740	731	740	+1.37%	65,300	274億6288万	-0.27%	17.08	0.67
01/26	727	732	723	730	+0.41%	29,900	270億9176万	-1.62%	16.85	0.66
01/23	730	731	723	727	0%	56,500	269億8042万	-2.15%	16.78	0.66
01/22	728	731	722	727	-0.55%	33,100	269億8042万	-2.28%	16.78	0.66
01/21	741	741	730	731	-0.68%	26,000	271億2887万	-1.88%	16.87	0.66
01/20	730	736	730	736	+1.1%	39,000	273億1443万	-1.47%	16.99	0.66
01/19	734	734	728	728	-0.27%	21,100	270億1753万	-2.8%	16.8	0.66
01/16	731	734	724	730	-0.68%	41,900	270億9176万	-2.8%	16.85	0.66
01/15	729	737	729	735	+0.55%	42,400	272億7732万	-2.26%	16.96	0.66
01/14	740	742	731	731	-1.35%	50,300	271億2887万	-3.05%	16.87	0.66
01/13	741	742	733	741	-0.8%	42,000	274億9999万	-1.85%	17.1	0.67
01/09	747	752	743	747	+0.13%	41,000	277億2266万	-1.19%	17.24	0.67
01/08	736	752	736	746	+0.4%	74,300	276億8555万	-1.32%	17.22	0.67
01/07	730	750	730	743	-0.13%	53,100	275億7421万	-1.72%	17.15	0.67
01/06	755	758	744	744	-2.75%	66,500	276億1132万	-1.59%	17.17	0.67
01/05	760	772	758	765	+0.79%	61,000	283億9068万	+1.19%	17.66	0.69
2014
12/30	757	763	757	759	-0.26%	26,300	281億6800万	+0.53%	17.52	0.69
12/29	760	763	756	761	+0.53%	41,100	282億4223万	+0.79%	17.56	0.69
12/26	760	760	754	757	-0.13%	33,500	280億9378万	+0.4%	17.47	0.68
12/25	755	760	755	758	0%	57,900	281億3089万	+0.66%	17.49	0.68
12/24	761	762	753	758	+0.66%	53,100	281億3089万	+0.8%	17.49	0.68
12/22	752	755	748	753	+0.27%	35,700	279億4533万	+0.27%	17.38	0.68
12/19	747	752	747	751	+1.9%	33,100	278億7111万	0%	17.33	0.68
12/18	740	745	737	737	+1.38%	60,000	273億5154万	-1.73%	17.01	0.67
12/17	722	734	722	727	-0.14%	68,400	269億8042万	-3.07%	16.78	0.66
12/16	740	740	725	728	-2.15%	87,700	270億1753万	-2.93%	16.8	0.66
12/15	755	757	744	744	-2.23%	59,000	276億1132万	-0.93%	17.17	0.67
12/12	752	765	752	761	+0.53%	93,000	282億4223万	+1.47%	17.56	0.69
12/11	760	760	750	757	-2.07%	76,400	280億9378万	+1.07%	17.47	0.68
12/10	771	776	761	773	-0.77%	71,300	286億8757万	+3.34%	17.84	0.7
12/09	775	788	775	779	-0.38%	77,200	289億1024万	+4.42%	17.98	0.7
12/08	780	782	777	782	+1.3%	97,200	290億2158万	+5.11%	18.05	0.71
12/05	768	775	767	772	+0.52%	78,500	286億5046万	+4.32%	17.82	0.7
12/04	764	768	757	768	+1.05%	92,100	285億201万	+4.21%	17.72	0.69
12/03	761	765	760	760	-0.13%	52,800	282億512万	+3.68%	17.54	0.69
12/02	754	761	751	761	+0.66%	42,200	282億4223万	+4.25%	17.56	0.69
12/01	750	761	750	756	+1.2%	63,100	280億5667万	+3.99%	17.45	0.68
11/28	739	748	739	747	+0.81%	28,100	277億2266万	+3.32%	17.24	0.67
11/27	749	749	741	741	-0.8%	27,700	274億9999万	+2.92%	17.1	0.67
11/26	749	749	745	747	-0.27%	47,400	277億2266万	+4.18%	17.24	0.67
11/25	749	749	743	749	+1.49%	37,700	277億9688万	+4.9%	17.29	0.68
11/21	744	745	736	738	-0.4%	31,500	273億8865万	+3.8%	17.03	0.67
11/20	736	744	736	741	+0.68%	43,400	274億9999万	+4.81%	17.1	0.67
11/19	745	746	736	736	-0.54%	25,900	273億1443万	+4.4%	16.99	0.66
11/18	732	746	732	740	+1.23%	37,600	274億6288万	+5.41%	17.08	0.67
11/17	747	748	730	731	-2.14%	44,100	271億2887万	+4.43%	16.87	0.66
11/14	740	749	737	747	+1.36%	117,900	277億2266万	+6.87%	17.24	0.67
11/13	731	738	727	737	+0.96%	45,400	273億5154万	+5.74%	17.01	0.67
11/12	738	743	727	730	-0.68%	75,100	270億9176万	+4.73%	16.85	0.66
11/11	734	740	734	735	-0.41%	46,600	272億7732万	+5.3%	16.96	0.66
11/10	733	738	731	738	+0.68%	20,400	273億8865万	+5.88%	17.03	0.67
11/07	729	734	725	733	+1.1%	36,900	272億309万	+5.32%	16.92	0.66
11/06	734	740	721	725	-1.09%	48,800	269億620万	+4.02%	16.73	0.65
11/05	729	733	725	733	+0.55%	46,300	272億309万	+5.01%	16.92	0.66
11/04	740	741	723	729	+1.11%	90,700	270億5464万	+4.29%	16.82	0.66
10/31	703	723	699	721	+3.74%	86,900	267億5775万	+3%	16.64	0.65

6584 三櫻工業

PER

2014/10/31～2015/03/31

株価＆PERの推移

開示資料

決算

株式

チャート