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%10.390.49
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%10.390.49
11/111,5801,5801,5501,580+1.94%13,70055億3451万-0.75%10.80.51
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%11.210.53
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%10.80.51
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%10.80.51
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%10.390.49
10/161,5301,5501,4801,520-3.8%23,10053億2434万-8.1%10.390.49
10/151,5401,5801,5401,580+2.6%9,10055億3451万-5.11%10.80.51
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