7284 盟和産業

7284
2024/03/27
時価
35億円
PER 予
59.84倍
2010年以降
赤字-47.47倍
(2010-2023年)
PBR
0.32倍
2010年以降
0.13-0.61倍
(2010-2023年)
配当 予
4.87%
ROE 予
0.53%
ROA 予
0.24%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,026
始値
1,001
高値
1,015
安値
1,001
終値 -2.05%
1,005
出来高 -13.69%
14,500

乖離率

株価(5日)
移動平均値
-1.37%
1,019
株価(25日)
移動平均値
-1.66%
1,022
出来高(5日)
移動平均値
+0.69%
14,400

2023/10/30~2024/03/28

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PERPBR
2024
03/281,0011,0151,0011,005-2.05%14,50035億2037万-1.66%58.610.31
03/271,0231,0331,0231,026+0.49%16,80035億9393万+0.29%59.840.32
03/261,0221,0251,0181,0210%12,80035億7641万-0.2%59.550.32
03/251,0241,0271,0211,021-0.29%13,80035億7641万-0.2%59.550.32
03/221,0331,0331,0221,024-0.49%14,10035億8692万+0.1%59.720.32
03/211,0241,0331,0221,029+0.49%6,80036億444万+0.59%60.010.32
03/191,0181,0271,0161,024+0.69%2,40035億8692万0%59.720.32
03/181,0231,0241,0151,017+0.2%5,00035億6240万-0.68%59.310.32
03/151,0241,0281,0151,015-0.78%5,20035億5540万-0.88%59.20.32
03/141,0181,0241,0171,023+0.29%3,30035億8342万-0.2%59.660.32
03/131,0201,0251,0201,020-0.49%2,80035億7291万-0.58%59.490.32
03/121,0191,0261,0181,025+0.39%2,00035億9043万-0.1%59.780.32
03/111,0241,0261,0181,021-0.49%6,10035億7641万-0.58%59.550.32
03/081,0251,0291,0251,026+0.1%2,30035億9393万-0.1%59.840.32
03/071,0291,0311,0251,025-0.39%4,10035億9043万-0.29%59.780.32
03/061,0261,0351,0241,029+0.78%7,80036億444万+0.19%60.010.32
03/051,0211,0301,0211,021-0.1%4,60035億7641万-0.58%59.550.32
03/041,0251,0281,0201,022-0.1%6,10035億7992万-0.49%59.60.32
03/011,0211,0261,0191,023+0.29%2,50035億8342万-0.39%59.660.32
02/291,0161,0241,0161,020+0.29%3,70035億7291万-0.68%59.490.32
02/281,0161,0221,0161,017+0.1%3,30035億6240万-0.97%59.310.32
02/271,0161,0251,0161,0160%3,20035億5890万-1.07%59.250.32
02/261,0291,0301,0161,016-1.26%10,20035億5890万-1.07%59.250.32
02/221,0311,0341,0181,029+0.19%8,00036億444万+0.19%60.010.32
02/211,0251,0301,0221,027+0.1%4,20035億9743万0%59.90.32
02/201,0291,0301,0231,026-0.29%2,40035億9393万0%59.840.32
02/191,0281,0331,0281,029+0.1%1,30036億444万+0.29%60.010.32
02/161,0231,0281,0231,028+0.29%3,20036億93万+0.29%59.950.32
02/151,0341,0341,0251,025-0.87%3,90035億9043万+0.1%59.780.32
02/141,0381,0401,0311,034+0.29%4,30036億2195万+0.98%60.30.32
02/131,0301,0401,0301,031+0.39%5,00036億1144万+0.78%60.130.32
02/091,0311,0331,0271,027-0.29%3,00035億9743万+0.49%59.90.32
02/081,0321,0331,0271,030-0.48%7,50036億794万+0.98%60.070.32
02/071,0401,0401,0321,035-0.48%6,10036億2545万+1.67%60.360.32
02/061,0381,0401,0331,040+0.39%4,80036億4297万+2.36%60.650.32
02/051,0381,0401,0301,036-0.19%11,80036億2896万+2.17%60.420.32
02/021,0381,0401,0311,038+0.78%7,10036億3596万+2.57%60.540.32
02/011,0401,0401,0251,030-0.39%10,70036億794万+1.98%60.070.32
01/311,0401,0401,0311,034+1.87%11,40036億2195万+2.68%60.30.32
01/301,0291,0391,0151,015-1.36%46,90035億5540万+1%59.20.32
01/291,0241,0291,0211,029+0.49%5,10036億444万+2.49%60.010.32
01/261,0241,0261,0151,024+0.29%5,50035億8692万+2.3%59.720.32
01/251,0211,0271,0211,021-0.1%3,70035億7641万+2.2%59.550.32
01/241,0191,0221,0171,022+0.99%3,60035億7992万+2.51%59.60.32
01/231,0241,0251,0121,012-0.39%7,60035億4489万+1.61%59.020.31
01/221,0241,0241,0151,016+0.2%5,20035億5890万+2.11%59.250.32
01/191,0231,0241,0141,014-0.88%6,40035億5189万+2.11%59.140.32
01/181,0261,0321,0231,023-0.29%5,00035億8342万+3.13%59.660.32
01/171,0151,0301,0101,026+1.68%21,30035億9393万+3.53%59.840.32
01/161,0151,0181,0081,009-0.1%10,90035億3438万+2.02%58.850.31
01/151,0221,0221,0101,0100%7,90035億3788万+2.23%58.90.31
01/121,0201,0201,0101,010-0.39%6,10035億3788万+2.33%58.90.31
01/111,0171,0171,0111,014+0.3%7,90035億5189万+2.84%59.140.32
01/101,0021,0111,0021,011-0.39%8,90035億4139万+2.64%58.960.31
01/091,0021,0181,0021,015+1.6%9,20035億5540万+3.15%59.20.32
01/05999999995999+0.5%4,60034億9935万+1.63%58.260.31
01/04990998990994+0.91%9,40034億8184万+1.12%57.970.31
2023
12/29988989984985+0.31%4,80034億5031万+0.2%57.450.31
12/28987989981982+0.2%3,80034億3980万-0.1%57.270.31
12/279689809689800%9,30034億3280万-0.31%57.150.3
12/26982989976980-0.41%7,30034億3280万-0.31%57.150.3
12/25987987976984+0.82%9,60034億4681万+0.1%57.390.31
12/22972980972976+0.41%4,50034億1879万-0.61%56.920.3
12/21971977971972-0.92%3,50034億477万-1.02%56.690.3
12/20974983970981+0.93%7,20034億3630万-0.2%57.210.31
12/19970972965972-0.1%9,60034億477万-1.12%56.690.3
12/18974976970973-0.1%6,30034億828万-1.12%56.750.3
12/15978980971974-0.51%8,50034億1178万-1.02%56.80.3
12/14983983979979-0.71%12,50034億2929万-0.61%57.10.3
12/13983990981986+0.31%7,10034億5381万+0.1%57.50.31
12/12990990983983-0.51%5,80034億4331万-0.1%57.330.31
12/11988992982988+0.3%6,70034億6082万+0.3%57.620.31
12/089979979859850%7,30034億5031万+0.1%57.450.31
12/079869869849850%3,60034億5031万+0.1%57.450.31
12/06986986980985+0.41%4,80034億5031万+0.2%57.450.31
12/05988988980981-0.41%4,80034億3630万-0.1%57.210.31
12/04987991984985-0.3%14,20034億5031万+0.31%57.450.31
12/01994994986988-0.5%7,00034億6082万+0.51%57.620.31
11/30993997990993-0.2%2,20034億7833万+1.02%57.910.31
11/29994996990995+0.1%4,30034億8534万+1.32%58.030.31
11/28990994986994+0.71%9,70034億8184万+1.22%57.970.31
11/27983987983987+0.41%2,40034億5732万+0.61%57.560.31
11/24984984980983+0.31%5,00034億4331万+0.1%57.330.31
11/229809839779800%3,80034億3280万-0.2%57.150.3
11/21981983977980+0.41%3,40034億3280万-0.2%57.150.3
11/209799859769760%4,40034億1879万-0.61%56.920.3
11/17985987976976-0.41%6,10034億1879万-0.71%56.920.3
11/16980982974980-0.31%4,50034億3280万-0.41%57.150.3
11/15982985972983-0.81%9,20034億4331万-0.2%57.330.31
11/14990994983991+0.81%10,60034億7133万+0.61%57.80.31
11/139939939839830%4,00034億4331万-0.3%57.330.31
11/10984990983983-0.1%5,70034億4331万-0.3%57.330.31
11/09983986983984+0.41%1,10034億4681万-0.2%57.390.31
11/08988989980980-0.31%3,00034億3280万-0.71%57.150.3
11/07990995983983-0.41%2,30034億4331万-0.51%57.330.31
11/06997997987987+0.61%3,70034億5732万-0.2%57.560.31
11/02990990978981+0.62%4,90034億3630万-0.91%57.210.31
11/01970980970975+1.46%4,10034億1528万-1.81%56.860.3
10/31970970955961+0.52%16,90033億6624万-3.42%56.050.3
10/30986992956956-3.63%33,60033億4873万-4.3%55.750.3

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,000
400
4/3
1,240
248
1/22
8,000
40,000
7/2
--+5.6%
3/25
-15.39%
8/17
2009年
3月期
1,350
270
4/3
550
110
10/10
21,000
105,000
11/10
--+21.93%
3/10
-38.26%
10/10
2010年
3月期
940
188
6/10
500
100
11/19
63,400
317,000
7/28
--+19.76%
12/28
-23.63%
11/19
2011年
3月期
845
169
4/27

169
4/26
390
78
3/16
13,800
69,000
12/24
29億5991万13億6611万+12.28%
12/9
-40.32%
3/15
2012年
3月期
1,350
270
3/26

270
3/21
510
102
11/24

102
11/22

他3件
38,800
194,000
3/16
47億2885万17億8645万+42.4%
3/21
-10.7%
5/9
2013年
3月期
1,240
248
4/2
730
146
11/14
19,400
97,000
3/19
43億4354万25億5708万+25.62%
1/15
-24.83%
5/18
2014年
3月期
1,420
284
1/21
940
188
9/2
74,400
372,000
1/17
49億7406万32億9268万+20.85%
1/21
-13.17%
6/7
2015年
3月期
2,000
200
8/26
1,050
105
5/22
289,700
2,897,000
8/25
70億571万36億7800万+34.45%
8/25
-13.14%
5/19
2016年
3月期
2,050
205
4/2
830
2/17
689,700
6,897,000
4/2
71億8086万29億737万+22.73%
3/14
-21.29%
8/25
2017年
3月期
1,299
3/21

3/16
930
6/27

6/24
30,700
4/27
45億5021万32億5765万+6.07%
12/16
-10.92%
4/13
2018年
3月期
1,425
1/12
1,088
4/13
26,400
4/13
49億9157万38億1111万+5.9%
1/12
-4.81%
2/6
2019年
3月期
1,361
5/14
900
12/25
24,100
12/25
47億6739万31億5257万+4.47%
9/25
-13.8%
12/25
2020年
3月期
1,229
11/14
771
3/13
13,200
9/20
43億501万27億70万+10.88%
9/20
-20.67%
3/13
2021年
3月期
1,060
9/16
796
4/3
16,300
2/12
37億1303万27億8827万+11.39%
9/16
-10.89%
7/10
2022年
3月期
1,075
9/28

9/14
849
4/30
25,500
10/28
37億6557万29億7392万+7.85%
5/24
-6.05%
4/18
2023年
3月期
1,055
5/6
909
12/22
30,400
10/28
36億9551万31億8409万+4.93%
3/6
-3.99%
11/4
最新1,005
2024/3/28
14,50035億2037万-1.66%
1,022

年間値上がり率

1984/12/28 vs 1983/12/28
38%(1.38倍)
1985/12/28 vs 1984/12/28
18%(1.18倍)
1986/12/27 vs 1985/12/28
-13%(0.87倍)
1987/12/28 vs 1986/12/27
20%(1.2倍)
1988/12/27 vs 1987/12/28
19%(1.19倍)
1989/12/29 vs 1988/12/27
52%(1.52倍)
1990/12/27 vs 1989/12/29
-31%(0.69倍)
1991/12/25 vs 1990/12/27
-12%(0.88倍)
1992/12/29 vs 1991/12/25
-19%(0.81倍)
1993/12/27 vs 1992/12/29
5%(1.05倍)
1994/12/30 vs 1993/12/27
46%(1.46倍)
1995/12/29 vs 1994/12/30
-23%(0.77倍)
1996/12/30 vs 1995/12/29
-1%(0.99倍)
1997/12/30 vs 1996/12/30
-58%(0.42倍)
1998/12/30 vs 1997/12/30
13%(1.13倍)
1999/12/30 vs 1998/12/30
-7%(0.93倍)
2000/12/29 vs 1999/12/30
-9%(0.91倍)
2001/12/27 vs 2000/12/29
-5%(0.95倍)
2002/12/30 vs 2001/12/27
-11%(0.89倍)
2003/12/30 vs 2002/12/30
33%(1.33倍)
2004/12/30 vs 2003/12/30
39%(1.39倍)
2005/12/30 vs 2004/12/30
88%(1.88倍)
2006/12/29 vs 2005/12/30
-43%(0.57倍)
2007/12/28 vs 2006/12/29
-22%(0.78倍)
2008/12/25 vs 2007/12/28
-51%(0.49倍)
2009/12/29 vs 2008/12/25
-4%(0.96倍)
2010/12/30 vs 2009/12/29
-9%(0.91倍)
2011/12/30 vs 2010/12/30
8%(1.08倍)
2012/12/28 vs 2011/12/30
41%(1.41倍)
2013/12/30 vs 2012/12/28
19%(1.19倍)
2014/12/30 vs 2013/12/30
33%(1.33倍)
2015/12/30 vs 2014/12/30
-24%(0.76倍)
2016/12/30 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/30
11%(1.11倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
16%(1.16倍)
2020/12/30 vs 2019/12/30
-24%(0.76倍)
2021/12/30 vs 2020/12/30
15%(1.15倍)
2022/12/30 vs 2021/12/30
-9%(0.91倍)
2023/12/29 vs 2022/12/30
6%(1.06倍)
2024/03/28 vs 2023/12/29
2%(1.02倍)
過去安値
390円(2011/03/16)
158%(2.58倍)
1,005円(3/28)