7284 盟和産業

株価チャート

2010/06/29~2010/12/30

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
201510/1, 株式併合 10→1
20144/1, 株式分割 1→2
2010
12/30610615610615+2.5%600-+0.82%--
12/29615615600600-0.83%1,600--1.32%--
12/28600615600605+0.83%1,800--0.17%--
12/27610610595600-0.83%1,400--0.83%--
12/24630630575605-3.97%13,800-+0.33%--
12/22635635610630-0.79%2,000-+4.83%--
12/21640640630635-0.78%1,600-+6.19%--
12/20655655640640-1.54%3,800-+7.74%--
12/176606906506500%7,200-+10.17%--
12/16625650625650+4.84%5,200-+10.92%--
12/156256256206200%3,600-+6.53%--
12/14610620610620+1.64%3,000-+7.27%--
12/13615615610610-0.81%1,800-+6.09%--
12/10640640605615-3.91%2,600-+7.33%--
12/09600660600640+7.56%10,800-+12.28%--
12/08595595595595+0.85%2,400-+5.12%--
12/075905905905900%3,200-+4.61%--
12/065905905655900%2,000-+4.8%--
12/035905905905900%600-+4.98%--
12/025905905905900%400-+5.17%--
12/015905905905900%400-+5.36%--
11/305905905905900%1,600-+5.36%--
11/295905905905900%600-+5.17%--
11/265905905905900%1,200-+5.36%--
11/25590590590590+2.61%2,800-+5.36%--
11/24560575560575+2.68%1,000-+2.68%--
11/22565565560560-0.88%3,000--0.36%--
11/19565565565565+0.89%800-+0.36%--
11/18550560550560+3.7%1,600--0.71%--
11/17545545530540-2.7%1,600--4.76%--
11/16555555555555+1.83%1,000--2.46%--
11/155455455455450%200--4.55%--
11/12545545545545+0.93%400--5.05%--
11/11545545540540-0.92%1,800--6.41%--
11/10525545525545+2.83%3,600--5.87%--
11/09530530530530-1.85%600--8.78%--
11/08540540540540-4.42%400--7.38%--
11/05550585550565+4.63%1,400--3.58%--
11/045405405405400%400--8.01%--
11/02540540540540-1.82%200--8.47%--
10/29560560550550-2.65%1,800--7.09%--
10/25565565565565+0.89%2,200--4.88%--
10/22565565560560-1.75%800--6.04%--
10/21565570565570+0.88%800--4.68%--
10/20565565565565-4.24%1,200--5.99%--
10/19590590590590-1.67%200--2.32%--
10/18580600580600+2.56%800--0.83%--
10/13570585570585+2.63%1,000--3.47%--
10/12575575570570-5%600--6.1%--
10/08600600600600-4%400--1.32%--
10/07600625600625+6.84%800-+2.63%--
09/29585585585585-2.5%400--4.1%--
09/28600600600600-2.44%200--1.8%--
09/27615615615615+2.5%400-+0.49%--
09/24615615600600+0.84%1,800--2.28%--
09/22605605595595-5.56%800--3.57%--
09/21630630630630+3.28%200-+1.78%--
09/16600610600610+1.67%800--1.45%--
09/15600600600600+0.84%200--3.07%--
09/13595595595595+1.71%200--4.19%--
09/10600600585585-3.31%2,400--6.1%--
09/09605605605605+0.83%400--3.04%--
09/086006056006000%600--4.15%--
09/07600600600600-0.83%400--4.31%--
09/065956055956050%800--3.82%--
09/036056056056050%200--3.97%--
09/02605615605605-2.42%800--4.12%--
09/01620620620620-3.88%200--1.9%--
08/30645645645645+2.38%200-+1.9%--
08/27630630630630+4.13%200--0.47%--
08/26600610600605-3.2%1,000--4.87%--
08/25630630625625+2.46%1,400--2.04%--
08/24615620610610-0.81%800--4.54%--
08/23605625605615-0.81%1,400--3.91%--
08/19620620620620-2.36%400--3.28%--
08/16635635635635+3.25%200--1.24%--
08/12625625615615-2.38%600--4.8%--
08/11640640630630-5.26%600--3.08%--
08/09655665640665-2.21%800-+1.84%--
08/06655680655680+7.94%1,200-+3.82%--
08/056306306306300%400--3.96%--
08/046306306306300%400--4.4%--
08/036306406306300%800--4.83%--
08/02650650630630-2.33%400--4.98%--
07/30620645620645+3.2%800--3.01%--
07/29625625625625-2.34%400--6.44%--
07/276406406406400%200--4.33%--
07/26655655640640+0.79%400--4.62%--
07/236606606356350%2,000--5.65%--
07/22630640630635+0.79%1,000--6.07%--
07/216206356206300%1,000--7.08%--
07/20635635615630-4.55%4,200--7.49%--
07/14665665660660+2.33%600--3.51%--
07/13645645645645-7.86%600--6.25%--
07/07700700700700+7.69%800-+1.16%--
07/06655655650650+1.56%400--6.34%--
07/026156406156400%2,200--8.18%--
07/01630640625640-2.29%1,400--8.83%--
06/30655655635655-0.76%800--7.36%--
06/29660660660660-7.04%60023億1188万-7.43%37.080.23

年初来

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
19831,892
401
11/11
1,014
215
1/31

215
1/21
72,292
341,000
11/11
--+22.92%
11/11
-13.06%
12/13
19842,292
486
10/19
1,439
305
6/29

305
6/28

他7件
96,545
455,400
2/4
--+20.51%
10/19
-7.69%
3/17
19853,382
717
2/19
2,028
430
1/24
190,058
896,500
2/12
--+38.1%
2/19
-13.5%
3/30
19862,953
626
3/14
2,170
460
10/23
36,040
170,000
3/13
--+9.68%
6/11
-9.39%
7/25
19873,150
630
10/16
1,900
380
4/15
14,800
74,000
8/27
--+13.61%
5/29
-11.39%
11/12
19883,930
786
6/22
2,705
541
1/5
95,800
479,000
2/3
--+15.54%
2/3
-10.83%
10/11
19894,925
985
12/15
3,000
600
1/10

600
1/9
88,000
440,000
8/4
--+14.99%
8/4
-5.75%
3/28
19905,600
1,120
2/13

1,120
2/9
3,200
640
10/3
63,600
318,000
1/9
--+17.63%
5/15
-24.02%
4/5
19914,090
818
5/8
2,755
551
12/20
14,400
72,000
5/2
--+15.7%
5/2
-13.01%
6/6
19922,805
561
1/20
1,900
380
10/22

380
8/20

他2件
10,600
53,000
12/11
--+16.33%
12/11
-17.79%
4/15
19933,850
770
6/8

770
5/18
2,105
421
1/29
44,200
221,000
5/13
--+23.97%
5/14
-12.58%
9/13
19944,250
850
11/15
2,400
480
1/12

480
1/10
103,200
516,000
11/15
--+15.68%
9/29
-6.69%
1/5
19953,600
720
1/10

720
1/9

他2件
2,250
450
7/6

450
7/5
33,400
167,000
3/16
--+11.51%
12/14
-12.36%
1/27
19963,650
730
4/25
2,550
510
10/25
46,200
231,000
11/6
--+18.65%
4/24
-10.25%
8/8
19973,350
670
7/4

670
2/3
1,050
210
12/29
58,400
292,000
2/12
--+16.48%
2/3
-53.89%
10/14
19983,070
614
2/12
925
185
10/1
148,400
742,000
2/4
--+89.54%
2/4
-40.15%
4/3
19991,875
375
7/15
1,165
233
1/20
64,600
323,000
5/25
--+19.37%
5/26
-11.4%
12/21
20001,650
330
7/12
1,040
208
4/28
54,400
272,000
7/12
--+29.66%
7/11
-11.18%
7/31
20011,350
270
5/10

270
5/9

他2件
1,000
200
9/13

200
9/12
20,200
101,000
1/25
--+8.33%
3/8
-16.87%
9/12
20021,200
240
3/12
900
180
12/19

180
11/21
12,000
60,000
11/27
--+12.46%
3/12
-8.86%
11/19
20031,400
280
9/22
940
188
1/23

188
1/10

他4件
11,400
57,000
5/27
--+11.51%
7/1
-7.95%
3/19
20041,760
352
3/15
1,235
247
1/5
13,400
67,000
3/15
--+16.33%
3/15
-15.15%
5/18
20053,425
685
12/22
1,720
344
1/4
24,200
121,000
1/31
--+19.84%
12/21
-13.93%
4/19
20063,675
735
1/16
1,700
340
12/7

340
12/6
10,200
51,000
12/6
--+14.1%
1/16
-14.22%
6/21
20072,145
429
2/27
1,350
270
12/21
8,000
40,000
7/2
--+8.98%
1/5
-15.37%
8/17
20081,465
293
1/25
550
110
10/10
21,000
105,000
11/10
--+5.88%
11/25
-38.27%
10/10
2009940
188
6/10
500
100
11/19
63,400
317,000
7/28
--+21.86%
3/10
-23.65%
11/19
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+14.95%
1/15
-15.13%
5/26
2011715
143
2/10
390
78
3/16
10,600
53,000
3/16
25億454万13億6611万+14.85%
7/12
-40.3%
3/15
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+42.37%
3/21
-24.81%
5/18
20131,255
251
5/8
925
185
1/23
38,200
191,000
12/19
43億9608万32億4014万+25.56%
1/15
-13.2%
6/7
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+34.47%
8/25
-13.11%
5/19
20152,050
205
4/2
1,037
12/24
689,700
6,897,000
4/2
71億8086万36億3246万+12.72%
4/2
-21.3%
8/25
20161,193
12/19
830
2/17
36,200
3/11
41億7891万29億737万+22.74%
3/14
-15.01%
2/17
20171,347
11/7
1,088
4/13
26,400
4/13
47億1835万38億1111万+5.56%
5/9
-10.94%
4/13
20181,425
1/12
1,238
7/12
23,700
2/6
49億9157万43億3653万+5.92%
1/12
-4.8%
2/6

年間値上がり率

1984/12/28~1983/12/28
38%(1.38倍)
1985/12/28~1984/12/28
18%(1.18倍)
1986/12/27~1985/12/28
-13%(0.87倍)
1987/12/28~1986/12/27
20%(1.2倍)
1988/12/27~1987/12/28
19%(1.19倍)
1989/12/29~1988/12/27
52%(1.52倍)
1990/12/27~1989/12/29
-31%(0.69倍)
1991/12/25~1990/12/27
-12%(0.88倍)
1992/12/29~1991/12/25
-19%(0.81倍)
1993/12/27~1992/12/29
5%(1.05倍)
1994/12/30~1993/12/27
46%(1.46倍)
1995/12/29~1994/12/30
-23%(0.77倍)
1996/12/30~1995/12/29
-1%(0.99倍)
1997/12/30~1996/12/30
-58%(0.42倍)
1998/12/30~1997/12/30
13%(1.13倍)
1999/12/30~1998/12/30
-7%(0.93倍)
2000/12/29~1999/12/30
-9%(0.91倍)
2001/12/27~2000/12/29
-5%(0.95倍)
2002/12/30~2001/12/27
-11%(0.89倍)
2003/12/30~2002/12/30
33%(1.33倍)
2004/12/30~2003/12/30
39%(1.39倍)
2005/12/30~2004/12/30
88%(1.88倍)
2006/12/29~2005/12/30
-43%(0.57倍)
2007/12/28~2006/12/29
-22%(0.78倍)
2008/12/25~2007/12/28
-51%(0.49倍)
2009/12/29~2008/12/25
-4%(0.96倍)
2010/12/30~2009/12/29
-9%(0.91倍)
2011/12/30~2010/12/30
8%(1.08倍)
2012/12/28~2011/12/30
41%(1.41倍)
2013/12/30~2012/12/28
19%(1.19倍)
2014/12/30~2013/12/30
33%(1.33倍)
2015/12/30~2014/12/30
-24%(0.76倍)
2016/12/30~2015/12/30
5%(1.05倍)
2017/12/29~2016/12/30
11%(1.11倍)