5009 富士興産

5009
2024/03/18
時価
175億円
PER 予
20.94倍
2010年以降
赤字-27.9倍
(2010-2023年)
PBR
1.38倍
2010年以降
0.25-2.17倍
(2010-2023年)
配当 予
4.79%
ROE 予
6.6%
ROA 予
3.04%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
2,002
始値
2,002
高値
2,010
安値
1,988
終値 +0.1%
2,004
出来高 +74.37%
41,500

乖離率

株価(5日)
移動平均値
+0.35%
1,997
株価(25日)
移動平均値
-2.58%
2,057
出来高(5日)
移動平均値
+9.67%
37,840

2023/10/19~2024/03/18

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
2024
03/182,0022,0101,9882,004+0.1%41,500175億2278万-2.58%20.941.38
03/152,0152,0311,9982,002-0.65%23,800175億530万-2.82%20.921.38
03/141,9922,0311,9802,015+1.61%28,700176億1897万-2.56%21.061.39
03/131,9902,0011,9571,9830%37,800173億3916万-4.25%20.721.37
03/121,9751,9851,9401,983-0.75%57,400173億3916万-4.3%20.721.37
03/112,0282,0401,9911,998-2.11%41,700174億7032万-3.62%20.881.38
03/082,0292,0612,0182,041-0.15%28,800178億4631万-1.54%21.331.41
03/072,0702,0712,0402,044-0.78%20,800178億7254万-1.35%21.361.41
03/062,0512,0722,0502,060-0.29%21,900180億1244万-0.53%21.531.42
03/052,0472,0672,0352,066+1.18%18,900180億6491万-0.14%21.591.43
03/042,1062,1062,0392,042-3.31%75,200178億5505万-1.16%21.341.41
03/012,1212,1212,0972,112-0.85%19,500184億6713万+2.28%22.071.46
02/292,0942,1342,0902,130+1.72%23,200186億2452万+3.45%22.261.47
02/282,0802,1082,0792,094+1.11%24,500183億974万+1.95%21.881.44
02/272,0752,1032,0692,071-0.05%32,300181億863万+1.02%21.641.43
02/262,0872,0872,0592,072-1%27,300181億1737万+1.27%21.651.43
02/222,0852,1012,0762,093+0.96%15,600183億99万+2.5%21.871.44
02/212,0972,1092,0682,073-1.19%17,700181億2611万+1.82%21.661.43
02/202,1092,1252,0982,098-0.47%18,900183億4471万+3.3%21.931.45
02/192,0632,1082,0632,108+1.93%27,900184億3215万+4.15%22.031.45
02/162,0582,0852,0532,068+1.08%19,700180億8239万+2.53%21.611.43
02/152,0502,0862,0432,0460%25,100178億9003万+1.69%21.381.41
02/142,0802,1082,0372,046-2.34%77,000178億9003万+1.89%21.381.41
02/132,0822,1092,0582,095+0.19%31,800183億1848万+4.54%21.891.45
02/092,0902,1172,0822,091+0.48%33,700182億8350万+4.65%21.851.44
02/082,1672,1672,0712,081-4.63%81,500181億9607万+4.52%21.751.44
02/072,0702,1832,0702,182+4.35%99,400190億7920万+10.09%22.81.51
02/062,0662,1752,0342,091+3.72%186,600182億8350万+6.2%21.851.44
02/052,0202,0251,9972,016+0.8%70,400176億2771万+2.96%21.071.39
02/022,0182,0181,9652,000-0.6%51,600174億8781万+2.51%20.91.38
02/012,0162,0221,9972,012-0.2%29,700175億9274万+3.55%21.031.39
01/312,0112,0322,0112,016+0.3%29,300176億2771万+4.19%21.071.39
01/302,0222,0222,0012,010-0.59%52,900175億7525万+4.31%21.011.39
01/291,9932,0231,9932,022+1.71%22,700176億8017万+5.42%21.131.4
01/261,9982,0151,9871,988-0.5%23,300173億8288万+4.08%20.781.37
01/251,9822,0301,9781,998+1.01%40,300174億7032万+5.05%20.881.38
01/241,9801,9891,9581,978-0.55%26,400172億9544万+4.44%20.671.36
01/232,0042,0041,9781,989-0.45%36,300173億9163万+5.41%20.791.37
01/221,9802,0151,9801,998+1.16%33,700174億7032万+6.22%20.881.38
01/191,9792,0091,9671,975-0.2%44,600172億6921万+5.33%20.641.36
01/181,9451,9951,9451,979+1.64%32,300173億419万+5.83%20.681.37
01/171,9411,9991,9341,947+0.62%54,600170億2438万+4.56%20.351.34
01/161,9531,9531,9251,935-0.26%31,100169億1946万+4.14%20.221.34
01/151,9321,9471,9151,940+1.41%27,000169億6317万+4.58%20.271.34
01/121,9381,9461,9051,913-1.39%40,100167億2709万+3.46%19.991.32
01/111,9581,9711,9401,940-0.51%33,500169億6317万+5.09%20.271.34
01/101,9501,9571,9341,950+0.26%24,400170億5061万+5.81%20.381.35
01/091,9481,9561,9121,945+0.05%37,400170億689万+5.82%20.331.34
01/051,9161,9441,9161,944+1.51%29,000169億9815万+6.11%20.321.34
01/041,8661,9151,8651,915+2.74%41,600167億4458万+4.82%20.011.32
2023
12/291,8621,8681,8361,864+0.87%26,700162億9864万+2.25%19.481.29
12/281,8301,8631,8301,848+0.65%28,200161億5874万+1.48%19.311.27
12/271,8391,8391,8111,836+0.05%25,400160億5381万+0.88%19.191.27
12/261,8211,8351,8111,835+1.72%29,600160億4506万+0.94%19.181.27
12/251,8121,8241,7961,804-0.39%11,600157億7400万-0.72%18.851.24
12/221,8001,8161,8001,811+0.61%7,600158億3521万-0.39%18.931.25
12/211,7981,8041,7861,800-0.17%13,500157億3903万-1.04%18.811.24
12/201,8101,8241,8031,803-0.39%15,700157億6526万-0.93%18.841.24
12/191,7981,8161,7871,810+1.23%14,800158億2647万-0.66%18.921.25
12/181,7891,7921,7611,788-0.67%36,100156億3410万-1.97%18.691.23
12/151,8001,8151,7891,800-0.22%30,600157億3903万-1.37%18.811.24
12/141,8431,8431,8011,804-1.64%25,600157億7400万-1.2%18.851.24
12/131,8391,8441,8141,834-0.86%19,500160億3632万+0.49%19.171.26
12/121,8491,8581,8371,8500%14,300161億7622万+1.37%19.331.28
12/111,8161,8501,8141,850+3.18%19,300161億7622万+1.26%19.331.28
12/081,8291,8291,7861,793-2.4%40,700156億7782万-1.97%18.741.24
12/071,8491,8551,8341,837-0.65%16,000160億6255万+0.11%19.21.27
12/061,8081,8491,8081,849+2.44%23,000161億6748万+0.98%19.321.28
12/051,8371,8371,8051,805-2.17%27,200157億8275万-1.2%18.861.24
12/041,8401,8491,8291,845+0.11%10,100161億3250万+1.1%19.281.27
12/011,8291,8651,8291,843+0.27%17,300161億1502万+1.38%19.261.27
11/301,7971,8501,7961,838+2.28%34,900160億7130万+1.38%19.211.27
11/291,8181,8291,7961,797-1.32%23,900157億1280万-0.55%18.781.24
11/281,8211,8411,8171,8210%14,200159億2265万+1%19.031.26
11/271,8091,8301,8061,821+0.83%17,100159億2265万+1.17%19.031.26
11/241,8261,8261,7981,806-0.22%23,100157億9149万+0.44%18.871.25
11/221,7941,8161,7941,810+0.67%10,000158億2647万+0.72%18.921.25
11/211,8071,8171,7971,798-0.61%17,700157億2154万+0.11%18.791.24
11/201,8401,8601,8091,809-1.15%19,200158億1772万+0.72%18.911.25
11/171,8151,8381,8061,830+0.11%11,400160億134万+1.95%19.121.26
11/161,8401,8401,8201,828-0.44%17,200159億8386万+1.95%19.11.26
11/151,8591,8721,8331,836-0.92%19,800160億5381万+2.51%19.191.27
11/141,8401,8591,8401,853+0.49%13,900162億245万+3.58%19.371.28
11/131,8431,8561,8271,844+0.55%20,400161億2376万+3.42%19.271.27
11/101,8051,8391,7931,834+1.05%35,200160億3632万+3.21%19.171.26
11/091,8001,8161,7771,815+2.02%35,200158億7019万+2.54%18.971.25
11/081,8331,8431,7711,779-3.26%53,700155億5541万+0.68%18.591.23
11/071,8891,9031,8361,839-2.39%43,600160億8004万+4.02%19.221.27
11/061,9281,9281,8751,884-1.93%53,500164億7352万+6.68%19.691.3
11/021,9681,9741,8881,921-0.83%74,600167億9704万+8.78%20.081.32
11/011,8401,9741,8211,937+11.13%194,100169億3694万+9.62%20.241.34
10/311,7381,7461,7091,743+0.29%60,900152億4062万-1.36%18.221.2
10/301,7461,7501,7271,738-0.46%49,800151億9691万-2.19%18.161.2
10/271,7001,7461,6931,746+3.62%45,100152億6686万-2.18%18.251.2
10/261,7001,7181,6831,685-1.4%38,200147億3348万-6.02%17.611.16
10/251,6951,7221,6871,709+1.24%41,300149億4333万-5.21%17.861.18
10/241,6951,7111,6451,688-0.76%60,800147億5971万-6.89%17.641.16
10/231,7441,7441,6921,701-2.86%41,500148億7338万-6.64%17.781.17
10/201,7541,7721,7201,751-0.28%25,000153億1058万-4.37%18.31.21
10/191,7771,8011,7501,756-2.06%27,800153億5430万-4.36%18.351.21

年初来

年度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
2008年
3月期
2,840
284
6/7
800
80
1/23

80
1/22
10,686,300
106,863,000
6/7
--+74.42%
6/6
-33.28%
1/22
2009年
3月期
1,650
165
6/9
540
54
10/9
5,478,700
54,787,000
6/6
--+26.22%
6/9
-36.36%
10/8
2010年
3月期
1,110
111
6/11

111
6/10
600
60
11/19
537,900
5,379,000
5/13
--+33.33%
4/15
-16.35%
10/6
2011年
3月期
1,160
116
3/8

116
3/7
560
56
11/4
3,490,600
34,906,000
4/15
101億4292万48億9658万+27.68%
3/7
-22.91%
3/14
2012年
3月期
1,020
102
4/4
600
60
10/6

60
10/5

他4件
639,400
6,394,000
4/1
89億1877万52億4634万+10.79%
12/12
-11.68%
8/22
2013年
3月期
760
76
4/3

76
4/2
411
10/16
170,200
9/28
66億4536万35億9374万+18.82%
1/30
-17.83%
10/1
2014年
3月期
753
1/23
521
6/7
178,000
4/30
65億8416万45億5557万+12.75%
5/8
-18.04%
6/7
2015年
3月期
677
6/10
580
1/19
46,700
7/17
59億1962万50億7146万+3.69%
6/17
-4.13%
10/16
2016年
3月期
605
5/11
395
2/12
59,500
12/25
52億9006万34億5384万+5.59%
3/11
-10.74%
9/8
2017年
3月期
529
3/7
365
6/27
239,300
10/6
46億2552万31億9152万+10.53%
10/6
-8.27%
6/24
2018年
3月期
692
1/30

1/29
466
4/6
149,300
7/20
60億5078万40億7466万+13.2%
7/20
-8.67%
11/15
2019年
3月期
710
3/26
493
12/26
59,300
5/1
62億817万43億1074万+7.82%
5/10
-17.08%
12/25
2020年
3月期
1,907
7/8
296
3/16
5,714,200
7/8
166億7463万25億8819万+57.8%
7/5
-42.11%
3/19
2021年
3月期
1,417
3/12

3/11
343
4/2
355,600
10/26
123億9011万29億9916万+31.02%
8/27
-10.79%
7/10
2022年
3月期
1,368
4/28
880
3/17
817,900
4/28
119億6166万76億9463万+10.33%
9/17
-11.63%
7/5
2023年
3月期
1,307
1/30
850
4/26
609,300
12/2
114億2828万74億3232万+20.23%
5/31
-4.63%
4/7
最新2,004
2024/3/18
41,500175億2278万-2.58%
2,057

年間値上がり率

1984/12/28 vs 1983/12/28
-12%(0.88倍)
1985/12/28 vs 1984/12/28
-5%(0.95倍)
1986/12/27 vs 1985/12/28
43%(1.43倍)
1987/12/28 vs 1986/12/27
70%(1.7倍)
1988/12/28 vs 1987/12/28
73%(1.73倍)
1989/12/29 vs 1988/12/28
44%(1.44倍)
1990/12/28 vs 1989/12/29
-48%(0.52倍)
1991/12/30 vs 1990/12/28
2%(1.02倍)
1992/12/30 vs 1991/12/30
-36%(0.64倍)
1993/12/30 vs 1992/12/30
-2%(0.98倍)
1994/12/30 vs 1993/12/30
20%(1.2倍)
1995/12/29 vs 1994/12/30
-8%(0.92倍)
1996/12/30 vs 1995/12/29
-7%(0.93倍)
1997/12/30 vs 1996/12/30
-68%(0.32倍)
1998/12/30 vs 1997/12/30
7%(1.07倍)
1999/12/30 vs 1998/12/30
-29%(0.71倍)
2000/12/29 vs 1999/12/30
-4%(0.96倍)
2001/12/28 vs 2000/12/29
10%(1.1倍)
2002/12/30 vs 2001/12/28
-46%(0.54倍)
2003/12/30 vs 2002/12/30
77%(1.77倍)
2004/12/30 vs 2003/12/30
79%(1.79倍)
2005/12/30 vs 2004/12/30
60%(1.6倍)
2006/12/29 vs 2005/12/30
-43%(0.57倍)
2007/12/28 vs 2006/12/29
5%(1.05倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/30
-11%(0.89倍)
2010/12/30 vs 2009/12/30
10%(1.1倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
-35%(0.65倍)
2013/12/30 vs 2012/12/28
47%(1.47倍)
2014/12/30 vs 2013/12/30
-11%(0.89倍)
2015/12/30 vs 2014/12/30
-24%(0.76倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
29%(1.29倍)
2018/12/28 vs 2017/12/29
-9%(0.91倍)
2019/12/30 vs 2018/12/28
30%(1.3倍)
2020/12/30 vs 2019/12/30
36%(1.36倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
15%(1.15倍)
2023/12/29 vs 2022/12/30
58%(1.58倍)
2024/03/18 vs 2023/12/29
8%(1.08倍)
過去安値
296円(2020/03/16)
577%(6.77倍)
2,004円(3/18)