7284 盟和産業

株価チャート

2011/06/15~2011/12/30

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
2011
12/30640670640665+6.4%6,400-+13.1%--
12/29625625625625-3.85%200-+7.39%--
12/28635650635650+4.84%4,000-+12.46%--
12/27635635620620-4.62%1,000-+8.2%--
12/26615655610650+4.84%6,200-+14.24%--
12/22620620605620+0.81%2,600-+9.54%--
12/21605615605615+5.13%1,000-+9.04%--
12/20600600585585-2.5%400-+4.09%--
12/19585600585600+1.69%1,600-+6.95%--
12/16595595590590+0.85%1,200-+5.17%--
12/15585600585585-2.5%2,600-+4.28%--
12/14600600600600+2.56%1,000-+6.95%--
12/13595600570585-1.68%5,200-+4.46%--
12/12575605575595+4.39%4,600-+6.25%--
12/09570570570570-3.39%200-+1.97%--
12/08580590580590+0.85%600-+5.55%--
12/07585585585585+2.63%1,000-+4.84%--
12/06575575570570+0.88%1,000-+2.52%--
12/05575575565565-1.74%400-+1.99%--
12/02575585575575+4.55%1,200-+3.98%--
12/01545550545550+1.85%800--0.36%--
11/30520540520540+3.85%600--2.35%--
11/25545545520520-0.95%1,600--6.31%--
11/24510525510525-1.87%400--5.91%--
11/22510535510535+4.9%1,200--4.46%--
11/215105105105100%1,000--9.25%--
11/17515515510510-3.77%600--9.89%--
11/11530530530530-0.93%400--6.69%--
11/10540540525535-5.31%600--6.14%--
11/09565565565565-0.88%200--1.22%--
11/085455705455700%800--0.35%--
10/31570570570570+1.79%400--0.52%--
10/27570570560560-5.08%1,000--2.27%--
10/255905905905900%1,200-+2.79%--
10/245905905905900%400-+2.61%--
10/19580590580590+1.72%2,000-+2.79%--
10/18580580580580-1.69%200-+1.05%--
10/17570590570590+4.42%2,000-+2.61%--
10/14565565565565-1.74%800--1.74%--
10/13550575550575+4.55%1,200--0.17%--
10/12530550530550+3.77%1,200--4.68%--
10/115505505255300%1,200--8.46%--
10/07525530525530-3.64%1,000--8.78%--
10/065455505455500%400--5.66%--
10/04550550550550-4.35%40019億2657万-5.98%-0.23
09/30575575575575-1.71%20020億1414万-2.38%-0.24
09/26560585560585-0.85%400--1.02%--
09/22590590590590+2.61%1,400--0.51%--
09/21565575565575-2.54%1,200--3.2%--
09/20590590590590-1.67%200--1.17%--
09/15600600600600+4.35%1,000-+0.17%--
09/13590590565575+0.88%2,000--4.49%--
09/12570570570570-1.72%200--5.79%--
09/08580580580580+1.75%200--4.61%--
09/06585585570570-2.56%800--6.71%--
09/055855855855850%200--4.72%--
09/015956005855850%1,000--5.19%--
08/31580585580585-2.5%400--5.49%--
08/25585600585600+2.56%2,400--3.38%--
08/245855955855850%600--6.25%--
08/23590590585585-2.5%400--6.7%--
08/22595600595600+0.84%600--4.76%--
08/19595595595595+1.71%200--5.71%--
08/18585590585585-1.68%1,800--7.58%--
08/175955955955950%600--6.15%--
08/16590595590595+0.85%800--6.3%--
08/12580590580590+1.72%600--7.09%--
08/10600600565580-4.92%5,000--8.81%--
08/09640640590610-6.15%3,000--4.09%--
08/08605650600650+4%1,800-+2.52%--
08/04645645625625+1.63%800--0.95%--
08/03625630615615-1.6%600--1.91%--
08/02625625625625-3.1%400-+0.16%--
08/016506506456450%400-+3.86%--
07/29655655645645-5.15%1,000-+4.71%--
07/27645695645680+6.25%8,000-+11.11%--
07/25655655640640-0.78%1,400-+5.61%--
07/22650650640645-0.77%1,600-+7.14%--
07/21660660650650-1.52%1,600-+8.7%--
07/206456656456600%4,200-+11.11%--
07/19650660640660+3.94%5,000-+11.68%--
07/15645650635635-0.78%2,000-+7.99%--
07/14650650625640-3.76%2,800-+9.22%--
07/136456656456650%3,200-+14.07%--
07/12620665620665+3.1%9,000-+14.85%--
07/08640645635645+3.2%3,200-+12.37%--
07/07645645610625-3.85%2,600-+9.27%--
07/06600650600650+4.84%10,400-+14.04%--
07/05600620600620+0.81%800-+9.35%--
07/04590615575615+1.65%5,200-+8.85%--
07/01605615590605+0.83%2,20021億1922万+7.46%-0.25
06/30575600575600+4.35%5,80021億171万+6.76%-0.25
06/29575575565575+2.68%1,400-+2.5%--
06/28575575560560-2.61%1,200--0.36%--
06/27555575555575+7.48%4,800-+1.95%--
06/24560560535535-2.73%3,000--5.14%--
06/23550555550550+3.77%1,800--2.83%--
06/17530530530530-1.85%200--6.69%--
06/16525540525540+2.86%600--5.59%--
06/15525545525525-4.55%1,60018億3900万-8.38%-0.22

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
1,223
9/13
23,700
2/6
49億9157万42億8399万+5.92%
1/12
-4.8%
2/6

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)