8145 中部水産

時価総額

2023/11/08

2023/03/24～2023/11/08

株価＆時価総額の推移

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
2023
11/08	2,415	2,415	2,412	2,412	-0.12%	400	46億4768万	+0.17%	14.41	0.31
11/07	2,414	2,415	2,414	2,415	+0.08%	600	46億5346万	+0.29%	14.43	0.31
11/06	2,413	2,413	2,413	2,413	0%	100	46億4960万	+0.21%	14.42	0.31
11/02	2,413	2,413	2,413	2,413	+0.08%	300	46億4960万	+0.21%	14.42	0.31
11/01	2,412	2,412	2,411	2,411	-0.04%	200	46億4575万	+0.12%	14.41	0.31
10/31	2,408	2,412	2,408	2,412	-0.04%	300	46億4768万	+0.12%	14.41	0.31
10/30	2,410	2,413	2,410	2,413	+0.12%	300	46億4960万	+0.17%	14.42	0.31
10/27	2,411	2,411	2,400	2,410	-0.04%	400	46億4382万	+0.08%	14.4	0.31
10/26	2,412	2,412	2,400	2,411	-0.04%	800	46億4575万	+0.12%	14.41	0.31
10/25	2,415	2,415	2,412	2,412	-0.12%	200	46億4768万	+0.12%	14.41	0.31
10/24	2,415	2,415	2,409	2,415	-0.21%	400	46億5346万	+0.25%	14.43	0.31
10/23	2,410	2,420	2,410	2,420	+0.46%	400	46億6309万	+0.54%	14.46	0.32
10/20	2,409	2,409	2,409	2,409	0%	100	46億4190万	+0.08%	14.4	0.31
10/19	2,409	2,409	2,409	2,409	+0.37%	100	46億4190万	+0.08%	14.4	0.31
10/16	2,400	2,400	2,400	2,400	+0.63%	100	46億2456万	-0.29%	14.34	0.31
10/11	2,385	2,385	2,385	2,385	+1.06%	200	45億9565万	-0.91%	14.25	0.31
10/04	2,380	2,380	2,360	2,360	-1.67%	1,000	45億4748万	-1.95%	14.1	0.31
10/03	2,410	2,410	2,400	2,400	-0.41%	200	46億2456万	-0.37%	14.34	0.31
10/02	2,409	2,410	2,409	2,410	+0.42%	300	46億4382万	+0.04%	14.4	0.31
09/28	2,400	2,400	2,400	2,400	-0.41%	200	46億2456万	-0.33%	14.34	0.31
09/27	2,410	2,410	2,410	2,410	0%	300	46億4382万	+0.08%	14.4	0.32
09/26	2,410	2,410	2,410	2,410	0%	2,200	46億4382万	+0.12%	14.4	0.32
09/25	2,410	2,410	2,410	2,410	-0.41%	1,300	46億4382万	+0.17%	14.4	0.32
09/22	2,420	2,420	2,420	2,420	0%	100	46億6309万	+0.58%	14.46	0.32
09/21	2,420	2,420	2,420	2,420	0%	300	46億6309万	+0.62%	14.46	0.32
09/20	2,419	2,420	2,419	2,420	+0.17%	1,700	46億6309万	+0.67%	14.46	0.32
09/19	2,415	2,416	2,415	2,416	+0.04%	400	46億5539万	+0.54%	14.44	0.32
09/15	2,414	2,415	2,414	2,415	+0.04%	200	46億5346万	+0.5%	14.43	0.32
09/14	2,414	2,414	2,414	2,414	+0.04%	400	46億5153万	+0.5%	14.43	0.32
09/12	2,413	2,413	2,413	2,413	-0.08%	100	46億4960万	+0.5%	14.42	0.32
09/11	2,414	2,415	2,414	2,415	+0.46%	300	46億5346万	+0.58%	14.43	0.32
09/07	2,403	2,404	2,403	2,404	-0.41%	200	46億3226万	+0.12%	14.37	0.31
09/06	2,414	2,414	2,414	2,414	0%	100	46億5153万	+0.54%	14.43	0.32
09/05	2,410	2,415	2,410	2,414	+0.17%	400	46億5153万	+0.58%	14.43	0.32
09/04	2,408	2,410	2,408	2,410	+1.13%	400	46億4382万	+0.46%	14.4	0.32
09/01	2,415	2,415	2,383	2,383	-1.33%	800	45億9180万	-0.67%	14.24	0.31
08/31	2,415	2,415	2,415	2,415	+0.21%	400	46億5346万	+0.67%	14.43	0.32
08/28	2,400	2,410	2,400	2,410	+0.42%	300	46億4382万	+0.5%	14.4	0.32
08/25	2,400	2,400	2,400	2,400	+0.13%	100	46億2456万	+0.13%	14.34	0.31
08/21	2,399	2,399	2,397	2,397	-0.08%	400	46億1877万	0%	14.32	0.31
08/18	2,398	2,399	2,395	2,399	+0.04%	300	46億2263万	+0.04%	14.34	0.31
08/17	2,399	2,399	2,398	2,398	-0.08%	300	46億2070万	-0.04%	14.33	0.31
08/16	2,400	2,400	2,400	2,400	+0.8%	100	46億2456万	+0.04%	14.34	0.31
08/15	2,408	2,408	2,381	2,381	-1.2%	1,300	45億8794万	-0.83%	14.23	0.31
08/14	2,409	2,410	2,407	2,410	+1.18%	500	46億4382万	+0.29%	14.4	0.32
08/10	2,390	2,390	2,382	2,382	-0.33%	700	45億8987万	-0.87%	14.23	0.31
08/08	2,405	2,405	2,390	2,390	-0.58%	600	46億529万	-0.58%	14.28	0.31
08/02	2,404	2,404	2,404	2,404	+0.04%	100	46億3226万	-0.04%	14.37	0.31
07/31	2,403	2,403	2,403	2,403	+0.13%	100	46億3034万	-0.08%	14.36	0.31
07/27	2,410	2,410	2,400	2,400	0%	200	46億2456万	-0.21%	14.34	0.31
07/26	2,410	2,410	2,400	2,400	0%	200	46億2456万	-0.21%	14.34	0.31
07/25	2,400	2,400	2,400	2,400	+0.38%	100	46億2456万	-0.25%	14.34	0.31
07/24	2,409	2,409	2,391	2,391	-0.17%	300	46億721万	-0.71%	14.29	0.31
07/21	2,392	2,395	2,391	2,395	-0.95%	700	46億1492万	-0.62%	14.31	0.31
07/20	2,418	2,418	2,418	2,418	+0.75%	200	46億5924万	+0.37%	14.45	0.32
07/18	2,400	2,400	2,400	2,400	0%	700	46億2456万	-0.41%	14.34	0.31
07/14	2,400	2,400	2,400	2,400	0%	100	46億2456万	-0.46%	14.34	0.31
07/11	2,400	2,400	2,400	2,400	+0.38%	200	46億2456万	-0.5%	14.34	0.31
07/10	2,400	2,400	2,391	2,391	-0.38%	400	46億721万	-0.91%	14.29	0.31
07/06	2,400	2,400	2,400	2,400	0%	600	46億2456万	-0.58%	14.34	0.31
07/05	2,380	2,400	2,380	2,400	+1.18%	200	46億2456万	-0.58%	14.34	0.31
07/03	2,371	2,372	2,371	2,372	-1.17%	200	45億7060万	-1.78%	14.17	0.31
06/30	2,400	2,400	2,400	2,400	0%	1,300	46億2456万	-0.7%	14.34	0.32
06/29	2,400	2,400	2,400	2,400	-0.79%	100	46億2456万	-0.74%	14.34	0.32
06/27	2,419	2,419	2,419	2,419	-0.04%	100	46億6117万	0%	14.46	0.32
06/26	2,420	2,420	2,420	2,420	+0.41%	100	46億6309万	0%	14.46	0.32
06/22	2,420	2,420	2,410	2,410	-1.23%	200	46億4382万	-0.41%	14.4	0.32
06/20	2,440	2,440	2,440	2,440	+0.41%	200	47億163万	+0.78%	14.58	0.33
06/19	2,414	2,430	2,414	2,430	+1.25%	300	46億8236万	+0.45%	14.52	0.32
06/14	2,400	2,400	2,400	2,400	-0.83%	100	46億2456万	-0.79%	14.34	0.32
06/13	2,420	2,420	2,420	2,420	+0.62%	100	46億6309万	+0.04%	14.46	0.32
06/09	2,405	2,405	2,405	2,405	0%	100	46億3419万	-0.5%	14.37	0.32
06/08	2,405	2,405	2,405	2,405	-0.21%	100	46億3419万	-0.46%	14.37	0.32
06/07	2,410	2,410	2,410	2,410	+0.42%	200	46億4382万	-0.21%	14.4	0.32
05/30	2,400	2,400	2,400	2,400	-1.44%	600	46億2456万	-0.7%	14.34	0.32
05/29	2,435	2,435	2,435	2,435	0%	100	46億9200万	+0.7%	14.55	0.32
05/26	2,435	2,435	2,435	2,435	-0.12%	100	46億9200万	+0.7%	14.55	0.32
05/23	2,415	2,438	2,415	2,438	+2.22%	2,900	46億9778万	+0.79%	14.57	0.33
05/22	2,380	2,385	2,380	2,385	-1.81%	900	45億9565万	-1.32%	14.25	0.32
05/18	2,398	2,429	2,398	2,429	0%	300	46億8044万	+0.45%	14.52	0.32
05/15	2,400	2,429	2,390	2,429	0%	700	46億8044万	+0.5%	14.52	0.32
05/12	2,429	2,429	2,429	2,429	+0.04%	100	46億8044万	+0.5%	14.52	0.32
05/09	2,428	2,428	2,428	2,428	+1.12%	200	46億7851万	+0.46%	14.51	0.32
05/08	2,428	2,428	2,401	2,401	-0.08%	300	46億2648万	-0.62%	14.35	0.32
05/01	2,403	2,403	2,403	2,403	-1.07%	200	46億3034万	-0.58%	14.36	0.32
04/27	2,429	2,429	2,429	2,429	0%	300	46億8044万	+0.45%	14.52	0.32
04/26	2,429	2,429	2,429	2,429	+0.04%	100	46億8044万	+0.5%	14.52	0.32
04/25	2,429	2,429	2,428	2,428	-0.04%	200	46億7851万	+0.5%	14.51	0.32
04/20	2,429	2,429	2,429	2,429	0%	200	46億8044万	+0.58%	14.52	0.32
04/19	2,429	2,429	2,429	2,429	0%	100	46億8044万	+0.62%	14.52	0.32
04/17	2,429	2,429	2,429	2,429	0%	100	46億8044万	+0.66%	14.52	0.32
04/13	2,429	2,429	2,429	2,429	+2.02%	100	46億8044万	+0.75%	14.52	0.32
04/12	2,381	2,381	2,381	2,381	-1.94%	200	45億8794万	-1.24%	14.23	0.32
04/11	2,428	2,428	2,428	2,428	+1.17%	100	46億7851万	+0.62%	14.51	0.32
04/07	2,371	2,400	2,371	2,400	+1.27%	400	46億2456万	-0.46%	14.34	0.32
04/06	2,390	2,390	2,370	2,370	-0.84%	300	45億6675万	-1.7%	14.16	0.32
04/04	2,390	2,390	2,390	2,390	-0.04%	100	46億529万	-0.95%	14.28	0.32
04/03	2,391	2,391	2,391	2,391	-2.01%	200	46億721万	-0.95%	14.29	0.32
03/27	2,440	2,440	2,440	2,440	0%	100	47億163万	+0.99%	13.51	0.32
03/24	2,440	2,440	2,440	2,440	0%	100	47億163万	+1.08%	13.51	0.32

8145 中部水産

時価総額

2023/03/24～2023/11/08

株価＆時価総額の推移

開示資料

決算

株式

チャート