7896 セブン工業

PER

2024/03/18

2023/10/19～2024/03/18

株価＆PERの推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
03/18	514	518	513	518	+0.58%	1,400	24億2074万	-0.19%	-	0.37
03/15	513	517	513	515	+0.39%	1,700	24億672万	-0.77%	-	0.37
03/14	521	521	511	513	-1.54%	4,000	23億9737万	-0.97%	-	0.36
03/13	526	529	521	521	-0.95%	600	24億3476万	+0.58%	-	0.37
03/12	517	526	517	526	+1.15%	1,100	24億5812万	+1.54%	-	0.37
03/11	528	528	515	520	-1.52%	7,100	24億3009万	+0.58%	-	0.37
03/08	528	535	526	528	+0.57%	1,900	24億6747万	+2.13%	-	0.37
03/07	529	531	525	525	-0.19%	1,900	24億5345万	+1.55%	-	0.37
03/06	525	530	525	526	0%	1,500	24億5812万	+1.94%	-	0.37
03/05	523	530	523	526	+0.77%	6,800	24億5812万	+1.94%	-	0.37
03/04	523	527	522	522	0%	4,100	24億3943万	+1.36%	-	0.37
03/01	523	534	520	522	-0.19%	8,000	24億3943万	+1.36%	-	0.37
02/29	521	527	520	523	+0.58%	4,000	24億4410万	+1.75%	-	0.37
02/28	535	539	520	520	-1.89%	19,900	24億3009万	+1.17%	-	0.37
02/27	542	581	530	530	-1.49%	97,500	24億7682万	+3.31%	-	0.38
02/26	539	570	532	538	-5.45%	72,900	25億1420万	+5.08%	-	0.38
02/22	528	594	515	569	+9.85%	190,300	26億5907万	+11.35%	-	0.4
02/21	515	545	506	518	+1.17%	81,500	24億2074万	+1.97%	-	0.37
02/20	505	534	502	512	+1.59%	39,900	23億9270万	+0.79%	-	0.36
02/19	500	504	499	504	+0.8%	3,700	23億5531万	-0.79%	-	0.36
02/16	498	502	498	500	+0.6%	700	23億3662万	-1.57%	-	0.36
02/15	502	502	497	497	-0.4%	1,800	23億2260万	-2.17%	-	0.35
02/14	503	504	495	499	-1.19%	4,100	23億3195万	-1.77%	-	0.35
02/13	506	506	502	505	0%	3,500	23億5999万	-0.79%	-	0.36
02/09	506	506	504	505	+0.2%	900	23億5999万	-0.79%	-	0.36
02/08	507	507	503	504	-0.59%	2,500	23億5531万	-0.98%	-	0.36
02/07	509	510	507	507	-0.39%	2,000	23億6933万	-0.39%	-	0.36
02/06	512	512	509	509	-0.2%	1,100	23億7868万	0%	-	0.36
02/05	510	540	510	510	-0.39%	24,900	23億8335万	+0.39%	-	0.36
02/02	515	515	509	512	-0.58%	1,500	23億9270万	+0.99%	-	0.36
02/01	509	519	509	515	-0.58%	3,700	24億672万	+1.78%	-	0.37
01/31	512	518	510	518	+1.37%	4,100	24億2074万	+2.57%	-	0.37
01/30	515	516	511	511	-0.78%	4,000	23億8803万	+1.19%	-	0.36
01/29	513	515	511	515	+0.39%	2,700	24億672万	+2.18%	-	0.37
01/26	511	513	508	513	+0.59%	5,000	23億9737万	+1.79%	-	0.36
01/25	510	510	509	510	0%	3,300	23億8335万	+1.39%	-	0.36
01/24	508	510	507	510	+0.39%	1,800	23億8335万	+1.39%	-	0.36
01/23	507	508	506	508	+0.2%	1,400	23億7401万	+0.99%	-	0.36
01/22	502	508	502	507	+1%	4,300	23億6933万	+0.8%	-	0.36
01/19	500	505	500	502	-0.79%	2,400	23億4597万	-0.2%	-	0.36
01/18	503	506	502	506	+0.8%	400	23億6466万	+0.6%	-	0.36
01/17	510	510	500	502	-1.38%	4,300	23億4597万	-0.2%	-	0.36
01/16	510	510	508	509	-0.2%	3,300	23億7868万	+1.19%	-	0.36
01/15	510	510	507	510	0%	2,500	23億8335万	+1.39%	-	0.36
01/12	507	510	507	510	+0.79%	1,200	23億8335万	+1.39%	-	0.36
01/11	506	506	505	506	-0.39%	1,900	23億6466万	+0.6%	-	0.36
01/10	510	510	507	508	-0.39%	2,200	23億7401万	+0.99%	-	0.36
01/09	508	511	508	510	+0.39%	3,000	23億8335万	+1.39%	-	0.36
01/05	508	508	505	508	0%	2,100	23億7401万	+0.99%	-	0.36
01/04	503	510	503	508	+0.99%	5,800	23億7401万	+0.99%	-	0.36
2023
12/29	495	503	495	503	+1.62%	3,500	23億5064万	0%	-	0.36
12/28	488	495	488	495	+1.23%	1,400	23億1325万	-1.79%	-	0.35
12/27	485	489	483	489	+1.03%	9,600	22億8521万	-3.17%	-	0.35
12/26	492	492	484	484	-1.43%	7,700	22億6185万	-4.35%	-	0.34
12/25	500	501	491	491	-1.8%	10,300	22億9456万	-3.16%	-	0.35
12/22	500	501	500	500	-0.2%	3,200	23億3662万	-1.57%	-	0.36
12/21	501	502	501	501	0%	2,100	23億4129万	-1.38%	-	0.36
12/20	501	503	501	501	0%	2,000	23億4129万	-1.57%	-	0.36
12/19	502	502	500	501	-0.2%	4,700	23億4129万	-1.57%	-	0.36
12/18	504	504	502	502	-0.4%	4,700	23億4597万	-1.57%	-	0.36
12/15	507	507	504	504	-0.2%	2,100	23億5531万	-1.18%	-	0.36
12/14	507	507	505	505	-0.2%	2,100	23億5999万	-1.17%	-	0.36
12/13	505	507	505	506	0%	1,200	23億6466万	-0.98%	-	0.36
12/12	507	507	506	506	-0.2%	400	23億6466万	-0.98%	-	0.36
12/11	506	509	505	507	+0.4%	3,000	23億6933万	-0.98%	-	0.36
12/08	508	510	505	505	-0.39%	2,100	23億5999万	-1.37%	-	0.36
12/07	508	510	507	507	-0.59%	2,900	23億6933万	-1.17%	-	0.36
12/06	508	511	508	510	+0.39%	2,500	23億8335万	-0.58%	-	0.36
12/05	508	508	508	508	+0.2%	1,300	23億7401万	-0.97%	-	0.36
12/04	509	509	507	507	-0.39%	4,000	23億6933万	-1.17%	-	0.36
12/01	512	513	509	509	-0.2%	2,800	23億7868万	-0.97%	-	0.36
11/30	516	520	510	510	-1.16%	7,300	23億8335万	-0.97%	-	0.36
11/29	511	516	511	516	+1.18%	3,100	24億1139万	0%	-	0.37
11/28	510	511	510	510	0%	800	23億8335万	-0.97%	-	0.36
11/27	514	514	510	510	-0.97%	2,700	23億8335万	-1.16%	-	0.36
11/24	519	519	513	515	-0.58%	2,100	24億672万	-0.19%	-	0.37
11/22	516	518	514	518	+0.78%	2,700	24億2074万	+0.39%	-	0.37
11/21	512	518	512	514	+0.59%	4,100	24億205万	-0.96%	-	0.36
11/20	512	512	507	511	-0.2%	2,100	23億8803万	-1.73%	-	0.36
11/17	508	512	508	512	+0.59%	800	23億9270万	-2.1%	-	0.36
11/16	510	512	502	509	-0.97%	10,800	23億7868万	-2.86%	-	0.36
11/15	515	515	504	514	+0.39%	9,100	24億205万	-1.91%	-	0.36
11/14	512	514	510	512	+0.2%	2,800	23億9270万	-2.29%	-	0.36
11/13	517	520	510	511	-0.97%	7,500	23億8803万	-2.29%	-	0.36
11/10	516	524	516	516	0%	7,500	24億1139万	-1.34%	-	0.37
11/09	518	519	515	516	-0.39%	6,500	24億1139万	-1.15%	-	0.37
11/08	517	518	515	518	+0.58%	8,400	24億2074万	-0.58%	-	0.37
11/07	515	520	512	515	0%	9,000	24億672万	-1.15%	-	0.37
11/06	525	527	515	515	0%	16,300	24億672万	-1.15%	-	0.37
11/02	525	551	513	515	-0.77%	72,400	24億672万	-1.15%	-	0.37
11/01	505	534	504	519	+2.77%	52,700	24億2541万	-0.38%	-	0.37
10/31	513	525	505	505	-1.17%	30,600	23億5999万	-2.88%	-	0.36
10/30	518	522	511	511	-3.22%	10,200	23億8803万	-1.92%	-	0.36
10/27	525	529	518	528	+1.54%	6,600	24億6747万	+1.34%	-	0.37
10/26	529	529	518	520	-2.99%	6,100	24億3009万	0%	-	0.37
10/25	524	538	516	536	+2.29%	12,000	25億486万	+3.08%	-	0.38
10/24	511	524	509	524	+2.54%	8,400	24億4878万	+0.96%	-	0.37
10/23	516	517	511	511	-0.78%	13,600	23億8803万	-1.35%	-	0.36
10/20	522	527	515	515	-0.58%	19,000	24億672万	-0.58%	-	0.37
10/19	540	540	517	518	-1.15%	36,100	24億2074万	0%	-	0.37

7896 セブン工業

PER

2023/10/19～2024/03/18

株価＆PERの推移

開示資料

決算

株式

チャート