7114 フーディソン

7114
2024/03/28
時価
66億円
PER 予
38.39倍
2023年以降
70.12-132.46倍
(2023-2023年)
PBR
3.12倍
2023年以降
4.13-7.8倍
(2023-2023年)
配当 予
0%
ROE 予
8.13%
ROA 予
5.12%
資料
Link
CSV,JSON

時価総額

2023年3月31日
88億1516万

2023/10/30~2024/03/28

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PERPBR
2024
03/281,4641,4721,4591,459-0.75%1,50066億349万-5.38%38.393.12
03/271,4621,4701,4451,470+1.31%7,50066億5327万-4.98%38.683.14
03/261,4501,4631,4491,451-1.83%4,30065億6728万-6.39%38.183.1
03/251,4501,4861,4481,478+1.37%4,50066億8948万-4.83%38.893.16
03/221,4991,5161,4511,458-2.8%10,60065億9896万-6.3%38.373.12
03/211,4971,5171,4811,500+0.2%6,20067億6221万-4.21%39.473.21
03/191,5191,5191,4971,497+0.47%5,90067億4868万-5.01%39.393.2
03/181,4981,5021,4781,4900%5,30067億1712万-6.05%39.213.19
03/151,5091,5391,4811,490-2.04%7,80067億1712万-6.76%39.213.19
03/141,5361,5441,4971,521-1.87%12,70068億5688万-5.41%40.023.25
03/131,5881,5981,5491,550-2.39%6,60069億8761万-4.14%40.793.32
03/121,5571,5911,5081,588+0.63%12,20071億5892万-2.28%41.793.4
03/111,5561,6161,5231,578+4.09%29,70071億1384万-3.13%41.523.38
03/081,5001,5431,4971,516+0.86%5,60068億3434万-7.16%39.893.24
03/071,5791,5791,4991,503-5.29%14,10067億7573万-8.3%39.553.22
03/061,6011,6241,5841,587-2.4%7,20071億5441万-3.58%41.763.39
03/051,5861,6261,5851,626+2.52%3,80073億3023万-1.39%42.793.48
03/041,6231,6231,5861,586-3.12%8,20071億4991万-3.88%41.733.39
03/011,6401,6441,6001,637+0.18%4,20073億7982万-0.97%43.083.5
02/291,6421,6471,6091,634-0.43%4,40073億6630万-1.27%433.5
02/281,5841,6431,5711,641+1.3%6,20073億9785万-0.91%43.183.51
02/271,6001,6301,5571,620+1.25%9,60073億318万-2.23%42.633.47
02/261,5501,6101,5201,600+3.49%10,30072億1302万-3.44%42.13.42
02/221,5501,5631,5221,546+1.05%3,10069億6958万-6.7%40.683.31
02/211,5711,5751,5301,530-2.8%4,20068億3089万-7.83%40.263.27
02/201,5221,5741,5221,574+1.94%3,80070億2734万-5.35%41.423.37
02/191,5011,5801,4401,544+0.92%16,60068億9340万-7.32%40.633.3
02/161,5421,5791,5061,530-1.42%7,90068億3089万-8.33%40.263.27
02/151,6701,6711,5251,552-9.71%16,80069億2912万-7.4%40.843.32
02/141,6601,7191,6411,719-1.21%5,30076億7471万+2.5%45.233.68
02/131,7411,7411,6871,740-0.57%4,30077億6847万+3.57%45.793.72
02/091,7801,7821,7481,750-2.02%6,20078億1312万+4.23%46.053.74
02/081,7601,7861,7381,786+2.06%5,60079億7384万+6.56%473.82
02/071,7451,7641,7151,750+0.29%3,10078億1312万+4.73%46.053.74
02/061,7581,7581,7151,745+0.29%3,20077億9079万+4.55%45.923.73
02/051,6921,7431,6901,740+2.84%4,40077億6847万+4.69%45.793.72
02/021,6741,6921,6611,692+1.14%3,50075億5417万+2.36%44.523.62
02/011,6401,6731,6311,673+0.06%2,60074億6934万+1.83%44.023.58
01/311,6731,6731,6581,672-0.06%1,60074億6487万+2.01%443.58
01/301,6711,6731,6341,673+0.3%4,30074億6934万+2.32%44.023.58
01/291,6701,6841,6461,668+0.48%6,40074億4701万+2.27%43.893.57
01/261,6551,6741,6411,6600%3,20074億1130万+1.84%43.683.55
01/251,6641,6701,6471,660-0.66%3,30074億1130万+2.41%43.683.55
01/241,6521,6731,6391,671+0.18%3,20074億6041万+3.47%43.973.57
01/231,6721,6861,6501,668-0.12%5,90074億4701万+3.67%43.893.57
01/221,6201,6701,6031,670+3.09%13,90074億1720万+4.24%43.943.57
01/191,6021,6311,6001,620+1.12%2,90071億9513万+1.57%42.633.47
01/181,6051,6301,5951,602-0.19%2,00071億1518万+0.75%42.153.43
01/171,6031,6381,6031,605+0.12%1,40071億2851万+1.26%42.233.43
01/161,6561,6561,6031,603-2.79%4,60071億1962万+1.46%42.183.43
01/151,6221,6491,5901,649+1.66%9,40073億2393万+5.03%43.393.53
01/121,6811,7051,5821,622-4.98%14,20072億401万+4.11%42.683.47
01/111,6201,7081,6161,707+8.04%19,90075億8153万+10.27%44.923.65
01/101,8111,8381,5801,580-12.22%70,80070億1747万+2.86%41.583.38
01/091,7151,8121,6701,800+5.14%25,70079億9459万+17.65%47.363.85
01/051,6721,7141,6321,712+2.27%7,10076億374万+12.93%45.053.66
01/041,6401,6761,5571,674+1.64%8,10074億3497万+11.3%44.053.58
2023
12/291,6631,7261,5901,647-3.29%27,90073億1505万+10.31%43.343.46
12/281,6191,7441,5791,703+8.33%33,10075億6377万+14.76%44.813.58
12/271,4761,6501,4501,572+3.9%32,00069億8194万+6.79%41.373.3
12/261,4791,5201,4431,513+3.84%9,70067億1989万+3.21%39.813.18
12/251,5501,5501,4511,457-7.2%27,90064億7117万-0.41%38.343.06
12/221,5381,5771,5201,570-0.51%4,00069億7306万+7.39%41.313.3
12/211,5791,5901,5021,578+0.83%6,90070億859万+8.38%41.523.31
12/201,5661,6181,5321,565-3.99%12,20069億5085万+7.78%41.183.29
12/191,5001,6301,4571,630+13.19%32,60072億3954万+12.65%42.893.42
12/181,4771,4901,4261,440-5.08%5,40063億9567万-0.21%37.893.02
12/151,5081,5201,5011,517-0.07%2,00067億3766万+5.06%39.923.18
12/141,5261,5701,5141,518+1.34%19,00067億4210万+5.2%39.943.19
12/131,4931,5001,3771,498+0.6%15,20066億5327万+3.67%39.423.14
12/121,4951,4971,4721,489-0.27%3,10066億1330万+2.97%39.183.13
12/111,4931,4991,4561,493+0.2%11,40066億3106万+2.97%39.293.13
12/081,5501,5501,4271,490+0.68%43,90066億1774万+2.62%39.213.13
12/071,3641,4801,3351,480+10.94%75,70065億7333万+1.93%38.943.11
12/061,3501,3521,3211,334-1.26%16,20059億2488万-8.13%35.12.8
12/051,3791,3791,3501,351-2.24%7,30060億38万-7.28%35.552.84
12/041,3901,4001,3681,382-1.22%4,60061億3807万-5.54%36.372.9
12/011,4391,4391,3951,399-2.78%6,10062億1357万-4.57%36.812.94
11/301,4501,4501,4171,439-0.07%5,90063億9123万-2.24%37.873.02
11/291,4201,4581,4101,440+1.41%17,90063億9567万-2.51%37.893.02
11/281,4071,4201,3951,420+1.5%8,20063億684万-4.05%37.372.98
11/271,4011,4101,3501,399-1.06%27,40062億1357万-5.73%36.812.94
11/241,4201,4231,3981,414-0.28%18,20062億8019万-4.97%37.212.97
11/221,4181,4301,4181,418-0.49%12,70062億9796万-5.02%37.312.98
11/211,4391,4401,4171,425-0.14%23,10063億2620万-4.81%37.52.99
11/201,4101,4521,4101,427+0.28%11,40063億3508万-5.06%37.552.99
11/171,4211,4431,4091,4230%5,00063億1732万-5.64%37.442.99
11/161,4591,4711,4211,423-3.85%9,80063億1732万-6.01%37.442.99
11/151,4431,4871,4371,480+2.56%16,00065億7037万-2.82%38.943.11
11/141,5111,5321,4211,443-5.99%27,50064億611万-5.5%37.973.03
11/131,5241,5501,5051,535+4.85%12,60068億1454万+0.33%40.393.22
11/101,4961,5021,4601,464-2.27%3,20064億9934万-4.25%38.523.07
11/091,5701,5701,4981,498-3.29%6,80066億5028万-2.28%39.423.14
11/081,5311,5511,5121,549+0.85%3,50068億7669万+0.65%40.763.25
11/071,5831,5851,5351,536-3.09%4,30068億1897万-0.45%40.423.22
11/061,5551,5851,5261,585+3.19%12,40070億3651万+2.19%41.713.33
11/021,5001,5501,5001,536+2.4%7,50068億1897万-1.22%40.423.22
11/011,4851,5051,4821,500+1.01%6,50066億5916万-4.03%39.473.15
10/311,4701,4901,4311,485+2.34%15,70065億9256万-5.65%39.083.12
10/301,4881,5001,4511,451-2.81%6,20064億4162万-8.45%38.183.04

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
2023年
3月期
3,440
2/10
1,821
3/20
1,836,400
12/20
150億9864万79億9262万88億1516万
3/31
最新1,459
2024/3/28
1,50066億349万