- 2009
- 2026/10/02
- 時価
- 293億円
- PER 予
- 23.46倍
- 2009年以降
- 11.92-49.12倍
（2009-2025年） - PBR
- 0.71倍
- 2009年以降
- 0.38-1倍
（2009-2025年） - 配当 予
- 4.34%
- ROE 予
- 3.01%
- ROA 予
- 2.39%
- 資料
- Link
- CSV,JSON
鳥越製粉（2009）の時価総額の推移
- 2009年12月30日
- 201億2582万
- 2010年12月30日
- 193億9682万
- 2011年12月30日
- 177億3051万
- 2012年12月28日
- 159億3403万
- 2013年12月30日
- 155億4777万
- 2014年12月30日
- 178億9839万
- 2015年12月30日
- 175億9551万
- 2016年12月30日
- 181億3069万
- 2017年12月29日
- 230億8756万
- 2018年12月28日
- 185億2582万
- 2019年12月30日
- 206億2030万
- 2020年12月30日
- 215億2786万
- 2021年12月30日
- 155億4660万
- 2022年12月30日
- 138億2432万
- 2023年12月29日
- 151億9995万
- 2024年12月30日
- 175億9967万
- 2025年12月30日
- 246億9213万
2026/05/11～2026/10/02
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/02 | 1,130 | 1,130 | 1,119 | 1,128 | +0.71% | 22,400 | - | +1.81% | - | - |
| 10/01 | 1,130 | 1,132 | 1,120 | 1,120 | -0.97% | 24,600 | - | +1.27% | - | - |
| 09/30 | 1,119 | 1,131 | 1,115 | 1,131 | +1.07% | 21,600 | - | +2.35% | - | - |
| 09/29 | 1,118 | 1,119 | 1,109 | 1,119 | +0.27% | 28,300 | - | +1.45% | - | - |
| 09/28 | 1,115 | 1,116 | 1,107 | 1,116 | +0.27% | 17,900 | - | +1.27% | - | - |
| 09/25 | 1,119 | 1,119 | 1,107 | 1,113 | -0.18% | 33,800 | - | +1.09% | - | - |
| 09/24 | 1,116 | 1,116 | 1,113 | 1,115 | +0.27% | 10,000 | - | +1.36% | - | - |
| 09/18 | 1,110 | 1,112 | 1,107 | 1,112 | +0.27% | 11,000 | - | +1.28% | - | - |
| 09/17 | 1,105 | 1,109 | 1,104 | 1,109 | +0.27% | 10,100 | - | +1% | - | - |
| 09/16 | 1,110 | 1,110 | 1,106 | 1,106 | -0.36% | 9,400 | - | +0.82% | - | - |
| 09/15 | 1,109 | 1,110 | 1,104 | 1,110 | +0.18% | 7,200 | - | +1.28% | - | - |
| 09/14 | 1,093 | 1,108 | 1,093 | 1,108 | +0.91% | 12,900 | - | +1.19% | - | - |
| 09/11 | 1,095 | 1,101 | 1,091 | 1,098 | +0.37% | 10,200 | - | +0.37% | - | - |
| 09/10 | 1,098 | 1,100 | 1,094 | 1,094 | -0.36% | 11,200 | - | 0% | - | - |
| 09/09 | 1,097 | 1,100 | 1,096 | 1,098 | 0% | 7,300 | - | +0.46% | - | - |
| 09/08 | 1,103 | 1,103 | 1,094 | 1,098 | -0.45% | 8,200 | - | +0.55% | - | - |
| 09/07 | 1,105 | 1,105 | 1,094 | 1,103 | -0.18% | 16,500 | - | +1.1% | - | - |
| 09/04 | 1,105 | 1,105 | 1,101 | 1,105 | -0.27% | 6,200 | - | +1.38% | - | - |
| 09/03 | 1,110 | 1,110 | 1,105 | 1,108 | +0.64% | 5,500 | - | +1.65% | - | - |
| 09/02 | 1,107 | 1,109 | 1,101 | 1,101 | -0.63% | 11,700 | - | +1.1% | - | - |
| 09/01 | 1,111 | 1,113 | 1,106 | 1,108 | -0.27% | 17,600 | - | +1.84% | - | - |
| 08/31 | 1,097 | 1,111 | 1,097 | 1,111 | +1.28% | 27,000 | - | +2.11% | - | - |
| 08/28 | 1,092 | 1,097 | 1,090 | 1,097 | +0.46% | 13,900 | - | +0.92% | - | - |
| 08/27 | 1,090 | 1,092 | 1,087 | 1,092 | +0.28% | 12,700 | - | +0.55% | - | - |
| 08/26 | 1,092 | 1,092 | 1,085 | 1,089 | -0.18% | 16,900 | - | +0.28% | - | - |
| 08/25 | 1,087 | 1,091 | 1,087 | 1,091 | +0.09% | 6,300 | - | +0.55% | - | - |
| 08/24 | 1,085 | 1,090 | 1,084 | 1,090 | +0.46% | 15,100 | - | +0.46% | - | - |
| 08/21 | 1,086 | 1,090 | 1,083 | 1,085 | -0.28% | 15,000 | - | 0% | - | - |
| 08/20 | 1,084 | 1,089 | 1,084 | 1,088 | +0.37% | 10,200 | - | +0.28% | - | - |
| 08/19 | 1,089 | 1,089 | 1,082 | 1,084 | -0.46% | 12,900 | - | -0.09% | - | - |
| 08/18 | 1,090 | 1,090 | 1,085 | 1,089 | +0.18% | 16,600 | - | +0.37% | - | - |
| 08/17 | 1,092 | 1,092 | 1,087 | 1,087 | -0.18% | 8,200 | - | +0.28% | - | - |
| 08/14 | 1,092 | 1,092 | 1,085 | 1,089 | -0.27% | 21,700 | - | +0.46% | - | - |
| 08/13 | 1,092 | 1,092 | 1,085 | 1,092 | +0.18% | 19,900 | - | +0.74% | - | - |
| 08/12 | 1,093 | 1,093 | 1,080 | 1,090 | -0.09% | 21,500 | - | +0.55% | - | - |
| 08/10 | 1,084 | 1,094 | 1,081 | 1,091 | +0.65% | 15,000 | - | +0.74% | - | - |
| 08/07 | 1,080 | 1,084 | 1,078 | 1,084 | +0.37% | 13,800 | - | +0.09% | - | - |
| 08/06 | 1,075 | 1,080 | 1,075 | 1,080 | +0.56% | 4,000 | - | -0.28% | - | - |
| 08/05 | 1,075 | 1,080 | 1,074 | 1,074 | -0.28% | 11,000 | - | -0.74% | - | - |
| 08/04 | 1,077 | 1,079 | 1,075 | 1,077 | +0.09% | 5,700 | - | -0.46% | - | - |
| 08/03 | 1,081 | 1,086 | 1,076 | 1,076 | -0.55% | 26,300 | - | -0.55% | - | - |
| 07/31 | 1,083 | 1,086 | 1,082 | 1,082 | -0.28% | 9,600 | - | 0% | - | - |
| 07/30 | 1,092 | 1,092 | 1,084 | 1,085 | -0.55% | 10,100 | - | +0.28% | - | - |
| 07/29 | 1,092 | 1,092 | 1,087 | 1,091 | +0.37% | 7,500 | - | +0.83% | - | - |
| 07/28 | 1,089 | 1,093 | 1,087 | 1,087 | -0.09% | 14,300 | - | +0.46% | - | - |
| 07/27 | 1,082 | 1,088 | 1,081 | 1,088 | +0.18% | 18,300 | - | +0.65% | - | - |
| 07/24 | 1,086 | 1,086 | 1,081 | 1,086 | +0.09% | 7,100 | - | +0.56% | - | - |
| 07/23 | 1,084 | 1,085 | 1,081 | 1,085 | +0.18% | 6,400 | - | +0.46% | - | - |
| 07/22 | 1,085 | 1,085 | 1,081 | 1,083 | 0% | 6,300 | - | +0.37% | - | - |
| 07/21 | 1,081 | 1,086 | 1,080 | 1,083 | +0.19% | 11,700 | - | +0.37% | - | - |
| 07/17 | 1,085 | 1,085 | 1,078 | 1,081 | -0.28% | 8,600 | - | +0.28% | - | - |
| 07/16 | 1,084 | 1,084 | 1,080 | 1,084 | 0% | 8,300 | - | +0.56% | - | - |
| 07/15 | 1,081 | 1,085 | 1,081 | 1,084 | 0% | 3,900 | - | +0.56% | - | - |
| 07/14 | 1,082 | 1,084 | 1,078 | 1,084 | +0.28% | 6,500 | - | +0.65% | - | - |
| 07/13 | 1,078 | 1,083 | 1,077 | 1,081 | 0% | 6,400 | - | +0.37% | - | - |
| 07/10 | 1,085 | 1,085 | 1,080 | 1,081 | 0% | 5,100 | - | +0.46% | - | - |
| 07/09 | 1,087 | 1,088 | 1,078 | 1,081 | -0.37% | 9,900 | - | +0.37% | - | - |
| 07/08 | 1,080 | 1,085 | 1,080 | 1,085 | 0% | 7,100 | - | +0.84% | - | - |
| 07/07 | 1,086 | 1,087 | 1,076 | 1,085 | +0.56% | 13,100 | - | +0.84% | - | - |
| 07/06 | 1,080 | 1,080 | 1,071 | 1,079 | +0.19% | 11,200 | - | +0.37% | - | - |
| 07/03 | 1,073 | 1,085 | 1,073 | 1,077 | -0.65% | 6,000 | - | +0.19% | - | - |
| 07/02 | 1,067 | 1,084 | 1,067 | 1,084 | +1.59% | 13,200 | - | +0.84% | - | - |
| 07/01 | 1,071 | 1,076 | 1,067 | 1,067 | -0.28% | 12,200 | - | -0.74% | - | - |
| 06/30 | 1,080 | 1,081 | 1,070 | 1,070 | -0.74% | 12,100 | - | -0.47% | - | - |
| 06/29 | 1,071 | 1,080 | 1,071 | 1,078 | -0.37% | 27,200 | - | +0.19% | - | - |
| 06/26 | 1,082 | 1,086 | 1,076 | 1,082 | 0% | 23,700 | - | +0.65% | - | - |
| 06/25 | 1,088 | 1,088 | 1,077 | 1,082 | -0.37% | 21,800 | - | +0.65% | - | - |
| 06/24 | 1,079 | 1,089 | 1,078 | 1,086 | +0.74% | 18,400 | - | +1.02% | - | - |
| 06/23 | 1,070 | 1,078 | 1,070 | 1,078 | +0.65% | 21,700 | - | +0.28% | - | - |
| 06/22 | 1,075 | 1,075 | 1,069 | 1,071 | +0.28% | 11,300 | - | -0.37% | - | - |
| 06/19 | 1,071 | 1,072 | 1,067 | 1,068 | -0.28% | 13,300 | - | -0.65% | - | - |
| 06/18 | 1,072 | 1,074 | 1,068 | 1,071 | -0.19% | 23,100 | - | -0.46% | - | - |
| 06/17 | 1,075 | 1,075 | 1,070 | 1,073 | +0.09% | 17,600 | - | -0.28% | - | - |
| 06/16 | 1,073 | 1,075 | 1,069 | 1,072 | +0.09% | 11,600 | - | -0.37% | - | - |
| 06/15 | 1,074 | 1,080 | 1,070 | 1,071 | -0.28% | 26,600 | - | -0.46% | - | - |
| 06/12 | 1,078 | 1,081 | 1,072 | 1,074 | -0.28% | 12,300 | - | -0.28% | - | - |
| 06/11 | 1,081 | 1,081 | 1,071 | 1,077 | +0.37% | 10,200 | - | 0% | - | - |
| 06/10 | 1,074 | 1,083 | 1,073 | 1,073 | -0.19% | 21,000 | - | -0.46% | - | - |
| 06/09 | 1,071 | 1,082 | 1,071 | 1,075 | +0.37% | 13,300 | - | -0.28% | - | - |
| 06/08 | 1,066 | 1,082 | 1,066 | 1,071 | -1.2% | 26,700 | - | -0.65% | - | - |
| 06/05 | 1,075 | 1,086 | 1,075 | 1,084 | +1.12% | 17,400 | - | +0.56% | - | - |
| 06/04 | 1,067 | 1,078 | 1,067 | 1,072 | -0.19% | 9,300 | - | -0.56% | - | - |
| 06/03 | 1,066 | 1,074 | 1,060 | 1,074 | +0.75% | 17,600 | - | -0.37% | - | - |
| 06/02 | 1,072 | 1,079 | 1,064 | 1,066 | -0.74% | 20,400 | - | -1.11% | - | - |
| 06/01 | 1,086 | 1,086 | 1,073 | 1,074 | -1.1% | 21,300 | - | -0.46% | - | - |
| 05/29 | 1,073 | 1,089 | 1,073 | 1,086 | +0.37% | 16,500 | - | +0.65% | - | - |
| 05/28 | 1,070 | 1,082 | 1,070 | 1,082 | +0.56% | 18,200 | - | +0.19% | - | - |
| 05/27 | 1,071 | 1,079 | 1,070 | 1,076 | +0.19% | 14,100 | - | -0.37% | - | - |
| 05/26 | 1,069 | 1,077 | 1,068 | 1,074 | +0.19% | 13,100 | - | -0.65% | - | - |
| 05/25 | 1,076 | 1,077 | 1,068 | 1,072 | -0.74% | 41,700 | - | -0.92% | - | - |
| 05/22 | 1,085 | 1,085 | 1,074 | 1,080 | -0.09% | 17,600 | - | -0.28% | - | - |
| 05/21 | 1,080 | 1,087 | 1,078 | 1,081 | +0.28% | 23,000 | - | -0.28% | - | - |
| 05/20 | 1,080 | 1,080 | 1,074 | 1,078 | -0.19% | 13,600 | - | -0.65% | - | - |
| 05/19 | 1,080 | 1,086 | 1,077 | 1,080 | +0.19% | 10,800 | - | -0.55% | - | - |
| 05/18 | 1,086 | 1,086 | 1,072 | 1,078 | -0.37% | 15,800 | - | -0.92% | - | - |
| 05/15 | 1,075 | 1,087 | 1,070 | 1,082 | +0.84% | 27,800 | - | -0.64% | - | - |
| 05/14 | 1,080 | 1,083 | 1,072 | 1,073 | -0.65% | 17,500 | - | -1.56% | - | - |
| 05/13 | 1,080 | 1,084 | 1,076 | 1,080 | +0.19% | 21,300 | - | -1.1% | - | - |
| 05/12 | 1,076 | 1,080 | 1,074 | 1,078 | -0.19% | 14,000 | - | -1.37% | - | - |
| 05/11 | 1,083 | 1,099 | 1,080 | 1,080 | -0.55% | 21,800 | - | -1.28% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2009年 12月期 | 835 12/17 12/16 | 653 3/4 2/24 | 46,400 12/28 | - | - | 201億2582万 12/30 |
| 2010年 12月期 | 820 12/16 | 698 5/27 | 85,300 12/28 | 213億4952万 | 181億7312万 | 193億9682万 12/30 |
| 2011年 12月期 | 756 1/12 1/11 | 580 3/15 | 56,100 12/28 | 196億8321万 | 151億88万 | 177億3051万 12/30 |
| 2012年 12月期 | 692 2/29 2/28 | 580 7/25 | 121,100 12/26 | 180億1691万 | 151億88万 | 159億3403万 12/28 |
| 2013年 12月期 | 703 11/28 | 603 6/6 | 141,500 12/25 | 183億330万 | 156億9970万 | 155億4777万 12/30 |
| 2014年 12月期 | 796 12/11 | 637 2/4 | 165,200 12/26 | 207億2495万 | 165億8517万 | 178億9839万 12/30 |
| 2015年 12月期 | 817 12/1 11/19 | 689 2/17 | 104,700 12/28 | 212億7171万 | 179億3906万 | 175億9551万 12/30 |
| 2016年 12月期 | 842 12/16 | 613 2/12 | 132,400 12/28 | 219億2262万 | 159億6029万 | 181億3069万 12/30 |
| 2017年 12月期 | 1,065 12/7 | 761 1/17 | 188,600 12/21 | 277億2873万 | 198億1368万 | 230億8756万 12/29 |
| 2018年 12月期 | 1,049 1/17 | 766 12/26 | 111,800 12/19 | 273億1215万 | 199億4386万 | 185億2582万 12/28 |
| 2019年 12月期 | 958 11/11 | 720 5/9 | 162,000 12/23 | 249億4284万 | 187億4618万 | 206億2030万 12/30 |
| 2020年 12月期 | 1,114 11/24 | 607 3/13 | 228,400 12/18 | 290億452万 | 158億407万 | 215億2786万 12/30 |
| 2021年 12月期 | 938 1/12 | 651 12/29 | 384,500 12/10 | 244億2211万 | 169億4967万 | 155億4660万 12/30 |
| 2022年 12月期 | 689 3/29 | 587 12/29 | 249,200 12/26 | 179億3906万 | 152億8335万 | 138億2432万 12/30 |
| 2023年 12月期 | 737 11/1 | 568 1/17 1/16 | 234,700 12/28 | 191億8880万 | 147億8866万 | 151億9995万 12/29 |
| 2024年 12月期 | 853 12/16 | 620 8/5 | 671,900 12/17 | 222億902万 | 161億4255万 | 175億9967万 12/30 |
| 2025年 12月期 | 1,166 12/26 | 704 1/17 | 449,300 1/30 | 303億5841万 | 183億2960万 | 246億9213万 12/30 |
| 最新 | 1,128 2026/10/2 | 22,400 | 293億6902万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
