7284 盟和産業

株価チャート

2014/08/05~2014/12/30

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
2014
12/301,4801,4901,4701,490+1.36%5,40052億1926万-1.39%10.190.48
12/291,4801,4801,4601,4700%9,30051億4920万-2.84%10.050.48
12/261,4601,4701,4301,470+1.38%18,10051億4920万-2.97%10.050.48
12/251,4901,4901,4401,450-2.68%32,70050億7914万-4.42%9.920.47
12/241,5001,5001,4701,490+0.68%20,80052億1926万-1.97%10.190.48
12/221,4701,5001,4601,4800%19,20051億8423万-2.7%10.120.48
12/191,4901,4901,4601,480+0.68%8,70051億8423万-2.89%10.120.48
12/181,4901,4901,4601,470+0.68%9,00051億4920万-3.73%10.050.48
12/171,4701,4801,4601,460-2.01%5,50051億1417万-4.51%9.980.48
12/161,4801,4901,4601,4900%15,20052億1926万-2.87%10.190.48
12/151,5201,5201,4901,490-3.25%7,70052億1926万-2.99%10.190.48
12/121,5301,5901,5301,540+1.99%31,30053億9440万-0.06%10.530.5
12/111,5001,5201,4701,510+0.67%7,90052億8931万-2.27%10.330.49
12/101,5301,5301,5001,500-1.96%12,70052億5428万-3.23%10.260.49
12/091,5301,5501,5301,530-1.92%5,90053億5937万-1.54%10.460.5
12/081,5701,5701,5501,560+0.65%10,50054億6446万+0.26%10.670.51
12/051,5601,5701,5301,5500%9,00054億2943万-0.45%10.60.5
12/041,5601,5701,5401,550-0.64%6,00054億2943万-0.64%10.60.5
12/031,5401,5901,5301,560+1.96%20,30054億6446万-0.13%10.670.51
12/021,5401,5401,5201,530-0.65%11,80053億5937万-2.11%10.460.5
12/011,5401,5601,5201,5400%15,10053億9440万-1.53%10.530.5
11/281,5401,5601,5401,540+0.65%8,30053億9440万-1.53%10.530.5
11/271,5601,5601,5301,530-1.29%9,30053億5937万-2.3%10.460.5
11/261,5301,5501,5301,5500%5,30054億2943万-1.15%10.60.5
11/251,5401,5601,5401,550+1.31%18,50054億2943万-1.34%10.60.5
11/211,5101,5401,5101,530+0.66%7,00053億5937万-2.55%10.460.5
11/201,5401,5401,5101,520-0.65%4,90053億2434万-3.18%10.40.49
11/191,5301,5401,5101,5300%9,00053億5937万-2.67%10.460.5
11/181,5301,5301,5101,530+1.32%5,30053億5937万-2.67%10.460.5
11/171,5301,5401,5101,510-2.58%6,10052億8931万-4.07%10.330.49
11/141,5301,5601,5301,5500%8,20054億2943万-1.77%10.60.5
11/131,5301,5501,5001,550+1.97%18,50054億2943万-2.15%10.60.5
11/121,5601,5701,5201,520-3.8%10,80053億2434万-4.22%10.40.49
11/111,5801,5801,5501,580+1.94%13,70055億3451万-0.75%10.810.51
11/101,5901,6101,5201,550-4.32%30,30054億2943万-2.7%10.60.5
11/071,6201,6301,6101,620-0.61%7,30056億7463万+1.63%11.080.53
11/061,6301,6401,6101,630-0.61%13,10057億966万+2.26%11.150.53
11/051,5801,6401,5801,640+2.5%14,50057億4468万+2.76%11.220.53
11/041,6301,6301,5601,600+0.63%33,20056億457万+0.19%10.940.52
10/311,5701,6501,5701,590+0.63%69,50055億6954万-0.56%10.870.52
10/301,6301,6401,5501,580-1.86%42,60055億3451万-1.37%10.810.51
10/291,6301,6601,6101,6100%12,50056億3960万+0.25%11.010.52
10/281,5901,6201,5901,610+1.26%12,00056億3960万+0.06%11.010.52
10/271,5801,6001,5601,590+2.58%9,40055億6954万-1.3%10.870.52
10/241,5801,5901,5401,5500%9,00054億2943万-4.02%10.60.5
10/231,5701,6001,5501,550-1.9%11,40054億2943万-4.32%10.60.5
10/221,5901,6001,5701,580-0.63%9,20055億3451万-2.71%10.810.51
10/211,6201,6201,5601,590-1.85%15,10055億6954万-2.33%10.870.52
10/201,5401,6201,5401,620+6.58%10,10056億7463万-0.86%11.080.53
10/171,5301,6101,5101,5200%19,80053億2434万-7.43%10.40.49
10/161,5301,5501,4801,520-3.8%23,10053億2434万-8.1%10.40.49
10/151,5401,5801,5401,580+2.6%9,10055億3451万-5.11%10.810.51
10/141,5401,5701,5001,540-1.91%22,70053億9440万-8%10.530.5
10/101,6301,6301,5601,570-3.09%21,10054億9948万-6.77%10.740.51
10/091,6701,6801,6201,620-3.57%14,90056億7463万-4.31%11.080.53
10/081,6101,6901,6101,680+3.07%37,20058億8480万-1.06%11.490.55
10/071,6401,6401,6101,630-1.21%8,40057億966万-4.34%11.150.53
10/061,5901,6501,5701,650+3.13%16,80057億7971万-3.51%11.280.54
10/031,5601,6001,5601,600+1.91%8,50056億457万-6.76%10.940.52
10/021,5901,5901,5501,570-3.68%17,70054億9948万-8.67%10.740.51
10/011,6701,6701,6301,630-2.4%16,30057億966万-5.67%11.150.53
09/301,6801,6801,6401,6700%9,80058億4977万-3.97%11.420.54
09/291,6701,6801,6501,670+0.6%10,70058億4977万-3.36%11.420.54
09/261,6501,6601,6301,660-0.6%7,10058億1474万-3.26%11.350.54
09/251,6801,6801,6501,670-0.6%13,00058億4977万-2%11.420.54
09/241,6701,6801,6601,680+0.6%7,70058億8480万-0.65%11.490.55
09/221,6601,6901,6501,6700%15,30058億4977万-0.48%11.420.54
09/191,6801,6801,6501,670-0.6%11,50058億4977万+0.24%11.420.54
09/181,6901,7001,6501,680+0.6%12,80058億8480万+1.63%11.490.55
09/171,6801,6901,6701,670+1.21%12,60058億4977万+1.95%11.420.54
09/161,6901,7001,6301,650-2.94%34,90057億7971万+1.54%11.280.54
09/121,7201,7301,7001,700-1.73%68,70059億5486万+5.39%11.630.55
09/111,8301,8301,7301,730-4.42%28,90060億5994万+8.19%11.830.56
09/101,8201,8201,8001,810-0.55%12,80063億4017万+14.27%12.380.59
09/091,8101,8301,8001,820+0.55%15,60063億7520万+16.15%12.450.59
09/081,8101,8401,8001,810+0.56%11,50063億4017万+16.77%12.380.59
09/051,8101,8301,7901,8000%11,20063億514万+17.26%12.310.59
09/041,7801,8001,7601,800+1.12%8,30063億514万+18.42%12.310.59
09/031,7701,7901,7601,780+1.14%14,40062億3508万+18.19%12.170.58
09/021,8101,8301,7601,760-2.76%31,00061億6503万+17.96%12.040.57
09/011,7601,8301,7601,810+1.12%17,30063億4017万+22.38%12.380.59
08/291,7801,8401,7301,790-0.56%22,40062億7011万+22.27%12.240.58
08/281,7001,8501,6601,800+7.14%40,70063億514万+23.97%12.310.59
08/271,7001,7201,6601,680-6.67%58,40058億8480万+16.75%11.490.55
08/262,0002,0001,7501,800-5.26%193,40063億514万+25.87%12.310.59
08/251,9001,9001,8401,900+35.71%289,70066億5543万+34.47%12.990.62
08/221,3801,4001,3701,400+2.19%4,50049億400万+0.65%9.570.46
08/211,3601,3801,3601,370+1.48%3,00047億9891万-1.51%9.370.45
08/201,3601,3601,3501,3500%70047億2886万-2.95%9.230.44
08/191,3601,3601,3501,350-0.74%1,10047億2886万-2.81%9.230.44
08/181,4201,4201,3601,360+0.74%80047億6388万-1.95%9.30.44
08/151,3501,3501,3501,3500%20047億2886万-2.53%9.230.44
08/141,3301,3501,3301,350+2.27%2,60047億2886万-2.46%9.230.44
08/131,3201,3301,3201,320-1.49%2,10046億2377万-4.56%9.030.43
08/121,3401,3401,3301,3400%2,80046億9383万-3.25%9.160.44
08/111,3501,3501,3101,340-0.74%2,30046億9383万-3.32%9.160.44
08/081,3401,3601,3401,350-0.74%1,20047億2886万-2.53%9.230.44
08/071,3701,3701,3501,360-2.16%2,10047億6388万-1.59%9.30.44
08/061,3801,3901,3301,3900%4,60048億6897万+0.72%9.510.45
08/051,4101,4201,3901,390-3.47%4,20048億6897万+1.02%9.510.45

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)