7284 盟和産業

時価総額

2010年3月30日
26億6217万
2011年3月31日
20億3165万
2012年3月30日
42億343万
2013年3月29日
39億4071万
2014年3月31日
35億6243万
2015年3月31日
53億9357万
2016年3月31日
36億4130万
2017年3月31日
43億9036万
2018年3月30日
46億3497万

2018/02/23~2018/07/19

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2018
07/191,2701,2701,2501,263-0.32%1,90044億2411万-0.71%16.390.41
07/181,2691,2691,2551,267+0.4%2,00044億3812万-0.55%16.440.42
07/171,2771,2781,2621,2620%1,10044億2060万-1.1%16.370.41
07/131,2401,2701,2401,262+1.77%3,70044億2060万-1.25%16.370.41
07/121,2511,2551,2381,240-0.72%6,10043億4354万-3.05%16.090.41
07/111,2581,2641,2481,249-1.5%3,80043億7507万-2.57%16.20.41
07/101,2841,2871,2611,268+0.63%3,00044億4162万-1.25%16.450.42
07/091,2781,2801,2601,260-1.49%1,80044億1360万-1.95%16.350.41
07/061,2651,2791,2501,279+2.57%3,90044億8015万-0.62%16.590.42
07/051,2481,2701,2471,2470%2,00043億6806万-3.11%16.180.41
07/041,2411,2711,2411,247+0.56%1,80043億6806万-3.26%16.180.41
07/031,2611,2751,2401,240-0.96%6,20043億4354万-3.88%16.090.41
07/021,2731,2851,2511,252-2.11%9,60043億8557万-3.17%16.240.41
06/291,2821,2831,2791,279+0.08%1,20044億8015万-1.24%16.590.42
06/281,2771,2821,2741,278-0.39%1,50044億7665万-1.39%16.580.42
06/271,2711,2901,2711,283+0.94%1,50044億9416万-1.16%16.650.42
06/261,3001,3001,2621,271+0.08%90044億5213万-2.16%16.490.42
06/251,2961,3081,2661,270-1.32%1,80044億4863万-2.38%16.480.42
06/221,3081,3081,2811,287+0.55%1,60045億817万-1.23%16.70.42
06/211,2931,2931,2801,280-0.54%1,70044億8365万-1.92%16.610.42
06/201,2971,2971,2701,287-1%4,60045億817万-1.53%16.70.42
06/191,3131,3131,2961,300-0.23%2,90045億5371万-0.61%16.870.43
06/181,3131,3131,3001,303-0.76%4,10045億6422万-0.38%16.90.43
06/151,3141,3171,3101,313-0.08%2,50045億9925万+0.38%17.030.43
06/141,3051,3141,3051,314+0.15%1,10046億275万+0.46%17.050.43
06/131,3071,3121,3071,312-0.08%1,00045億9575万+0.23%17.020.43
06/121,3051,3131,3031,313+0.46%3,10045億9925万+0.23%17.030.43
06/111,3101,3101,3051,307+0.23%1,40045億7823万-0.31%16.960.43
06/081,3011,3131,3011,304-0.61%4,20045億6772万-0.69%16.920.43
06/071,2981,3121,2981,312+0.92%3,20045億9575万-0.15%17.020.43
06/061,3021,3021,2971,300+0.23%1,10045億5371万-1.07%16.870.43
06/051,2991,2991,2841,297-0.15%1,00045億4320万-1.44%16.830.43
06/041,2831,3021,2831,299+1.88%2,10045億5021万-1.37%16.850.43
06/011,2871,2871,2741,275-1.16%3,40044億6614万-3.26%16.540.42
05/311,2871,2931,2871,290+0.23%1,80045億1868万-2.35%16.740.42
05/301,3001,3001,2781,287-1.15%2,40045億817万-2.65%16.70.42
05/291,3031,3091,3011,302-0.08%1,50045億6072万-1.59%16.890.43
05/281,3101,3101,3011,303-0.38%3,00045億6422万-1.59%16.90.43
05/251,3181,3181,3061,308-1.21%2,20045億8173万-1.21%16.970.43
05/241,3191,3241,3101,324+0.15%2,20046億3778万0%17.180.43
05/231,3241,3241,3131,322+0.3%2,60046億3077万-0.08%17.150.43
05/221,3301,3321,3171,318-0.6%4,60046億1676万-0.45%17.10.43
05/211,3281,3311,3101,326-0.15%4,80046億4479万+0.15%17.20.44
05/181,3201,3281,3141,328+0.61%3,40046億5179万+0.38%17.230.44
05/171,3171,3201,3111,320+0.46%4,40046億2377万-0.23%17.130.43
05/161,3111,3141,3111,314+0.31%1,50046億275万-0.68%17.050.43
05/151,3101,3261,3061,3100%4,70045億8874万-1.06%170.43
05/141,3051,3611,3051,310+1.08%11,90045億8874万-1.13%170.43
05/111,3381,3401,2921,296-3.64%14,20045億3970万-2.26%16.810.43
05/101,3331,3461,3211,3450%5,00047億1134万+1.36%17.450.44
05/091,3211,3471,3211,345+0.07%3,00047億1134万+1.43%17.450.44
05/081,3291,3471,3291,344+0.67%6,60047億784万+1.43%17.440.44
05/071,3381,3381,3251,335+0.53%2,20046億7631万+0.83%17.320.44
05/021,3231,3281,3201,328-0.3%90046億5179万+0.38%17.230.44
05/011,3301,3361,3251,3320%1,60046億6580万+0.6%17.280.44
04/271,3381,3381,3111,3320%3,70046億6580万+0.76%17.280.44
04/261,3361,3361,3201,332-0.15%4,30046億6580万+0.83%17.280.44
04/251,3301,3341,3231,3340%2,10046億7281万+0.98%17.310.44
04/241,3021,3341,3021,334+1.83%3,70046億7281万+0.98%17.310.44
04/231,3201,3211,3061,310-0.53%3,10045億8874万-0.83%170.43
04/201,3331,3331,3131,317-0.53%3,80046億1326万-0.38%17.090.43
04/191,3021,3241,3021,324+0.84%4,00046億3778万+0.08%17.180.43
04/181,3371,3371,3031,313+0.38%2,90045億9925万-0.83%17.030.43
04/171,3141,3141,3001,308-0.15%3,30045億8173万-1.36%16.970.43
04/161,3331,3351,2911,310-1.58%3,90045億8874万-1.28%170.43
04/131,3161,3311,3131,331+1.14%2,60046億6230万+0.23%17.270.44
04/121,3001,3211,3001,316-0.08%3,10046億976万-0.9%17.070.43
04/111,3161,3221,3001,317+0.08%3,70046億1326万-0.9%17.090.43
04/101,3101,3221,2931,316-0.15%2,10046億976万-1.05%17.070.43
04/091,3301,3341,3131,318-1.49%3,50046億1676万-0.9%17.10.43
04/061,3431,3461,3381,338-0.22%2,50046億8682万+0.53%17.360.44
04/051,3411,3411,3201,341-0.15%2,50046億9733万+0.68%17.40.44
04/041,3271,3431,3261,343+1.74%3,40047億433万+0.67%17.420.44
04/031,3141,3331,3001,320+0.46%2,70046億2377万-1.2%17.130.43
04/021,2941,3251,2901,314-0.76%9,70046億275万-1.79%17.050.43
03/301,3291,3291,3121,324+0.68%1,90046億3778万-1.27%17.40.43
03/291,3201,3201,3021,315+0.46%1,80046億625万-2.08%17.280.43
03/281,3271,3271,2971,309-2.31%3,00045億8524万-2.68%17.20.43
03/271,2831,3401,2831,340+3.08%6,10046億9383万-0.52%17.610.44
03/261,2911,3001,2831,3000%3,80045億5371万-3.56%17.080.43
03/231,3381,3381,2941,300-2.48%8,60045億5371万-3.7%17.080.43
03/221,3571,3571,3201,333-0.52%6,60046億6931万-1.33%17.520.44
03/201,3601,3601,3351,340+0.22%3,50046億9383万-0.81%17.610.44
03/191,3641,3641,3311,337+0.22%6,20046億8332万-1.04%17.570.44
03/161,3581,3581,3281,334+0.23%6,90046億7281万-1.26%17.530.44
03/151,3291,3381,3291,331-1.26%3,80046億6230万-1.55%17.490.44
03/141,3401,3511,3391,348-0.96%3,50047億2185万-0.37%17.710.44
03/131,3631,3631,3381,361+1.19%2,70047億6739万+0.74%17.880.45
03/121,3481,3481,3341,345+1.59%1,80047億1134万-0.52%17.670.44
03/091,3301,3401,3241,324-0.53%4,80046億3778万-2.29%17.40.43
03/081,3361,3441,3241,331-0.3%3,20046億6230万-1.99%17.490.44
03/071,3421,3501,3351,335-0.52%4,20046億7631万-1.84%17.540.44
03/061,3871,3871,3371,342+0.98%3,90047億83万-1.47%17.630.44
03/051,3701,3951,3261,329-0.82%5,40046億5529万-2.57%17.460.44
03/021,3551,3601,3331,340-2.47%7,80046億9383万-1.98%17.610.44
03/011,3801,3801,3721,374-0.43%5,50048億1292万+0.29%18.060.45
02/281,3921,3921,3801,380-0.5%4,00048億3394万+0.66%18.130.45
02/271,3871,3901,3801,387+0.29%4,40048億5846万+1.17%18.230.46
02/261,4001,4001,3801,3830%4,20048億4445万+0.88%18.170.45
02/231,3781,3931,3781,383+1.39%2,60048億4445万+0.88%18.170.45

年初来

株価出来高時価総額
高値安値大商い高値安値期末
2010845
169
4/27

169
4/26
525
105
11/10
13,800
69,000
12/24
29億5991万18億3900万26億6217万
3/30
2011715
143
2/10
390
78
3/16
10,600
53,000
3/16
25億454万13億6611万20億3165万
3/31
20121,350
270
3/26

270
3/21
630
126
1/10
38,800
194,000
3/16
47億2885万22億680万42億343万
3/30
20131,255
251
5/8
925
185
1/23
38,200
191,000
12/19
43億9608万32億4014万39億4071万
3/29
20142,000
200
8/26
1,050
105
5/22
289,700
2,897,000
8/25
70億571万36億7800万35億6243万
3/31
20152,050
205
4/2
1,037
12/24
689,700
6,897,000
4/2
71億8086万36億3246万53億9357万
3/31
20161,193
12/19
830
2/17
36,200
3/11
41億7891万29億737万36億4130万
3/31
20171,347
11/7
1,088
4/13
26,400
4/13
47億1835万38億1111万43億9036万
3/31
20181,425
1/12
1,238
7/12
23,700
2/6
49億9157万43億3653万46億3497万
3/30
最新1,263
2018/7/19
1,90044億2411万