7493 マルミヤストア

7493
2015/06/25
時価
43億円
PER
17.94倍
2010年以降
6.07-18.47倍
(2010-2015年)
PBR
0.7倍
2010年以降
0.37-0.72倍
(2010-2015年)
配当
1.49%
ROE
3.9%
ROA
2.11%
資料
Link
CSV,JSON

株価チャート

株価

6/25

前日 (6/24)
1,015
始値
1,010
高値
1,010
安値
1,010
終値 -0.49%
1,010
出来高 -95.71%
300

乖離率

株価(5日)
移動平均値
+0.2%
1,008
株価(25日)
移動平均値
+2.02%
990
出来高(5日)
移動平均値
-89.13%
2,760

2014/11/12~2015/06/25

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
2015
06/251,0101,0101,0101,010-0.49%30043億2595万+2.02%17.940.7
06/241,0101,0151,0101,015+0.5%7,00043億4737万+2.53%18.030.7
06/231,0101,0101,0101,0100%1,90043億2595万+2.12%17.940.7
06/229931,0109931,010+1.71%2,60043億2595万+2.33%17.940.7
06/19992993992993+0.4%2,00042億5314万+0.71%17.640.69
06/18976989976989+1.33%1,10042億3601万+0.3%17.570.68
06/17976976976976-0.61%1,00041億8033万-1.01%17.340.68
06/16982982982982-1.11%3,00042億603万-0.41%17.440.68
06/15993993993993+0.91%80042億5314万+0.81%17.640.69
06/11984984984984-0.51%10042億1459万-0.1%17.480.68
06/09977989977989+1.44%60042億3601万+0.51%17.570.68
06/059759759759750%10041億7604万-0.91%17.320.67
06/049759759759750%20041億7604万-0.91%17.320.67
06/039759759759750%2,20041億7604万-0.91%17.320.67
06/02989989975975-1.52%1,20041億7604万-0.91%17.320.67
06/01990990990990+1.43%20042億4029万+0.61%17.590.69
05/29976976976976+0.1%1,00041億8033万-0.71%17.340.68
05/281,0001,000970975-1.02%4,20041億7604万-0.81%17.320.67
05/27992992972985-0.71%4,90042億1888万+0.31%17.50.68
05/269991,030992992+0.2%2,30042億4886万+1.12%17.620.69
05/25987990987990-1%80042億4029万+1.12%17.590.69
05/221,0001,0009991,000+0.2%2,90042億8312万+2.56%17.760.69
05/211,0001,000998998-0.2%5,70042億7456万+2.89%17.730.69
05/209931,0009931,000+0.5%70042億8312万+3.73%17.70.69
05/181,0081,008987995-0.5%1,90042億6171万+3.54%17.610.69
05/159901,0009901,000+1.42%2,20042億8312万+4.6%17.70.69
05/14979986979986+0.82%2,70042億2316万+3.57%17.450.68
05/13987987978978-0.91%1,50041億8889万+3.38%17.310.68
05/12970987970987+0.71%90042億2744万+4.78%17.470.68
05/11988988980980-0.51%20041億9746万+4.14%17.350.68
05/08968985968985+0.51%40042億1888万+4.9%17.440.68
05/07980980979980+0.62%40041億9746万+4.7%17.350.68
04/279669749669740%1,10041億7176万+4.51%17.240.67
04/22960990960974-0.1%5,20041億7176万+4.96%17.240.67
04/20975975975975-1.52%20041億7604万+5.18%17.260.67
04/15990990990990+1.64%1,00042億4029万+7.03%17.530.69
04/109879889749740%40041億7176万+5.53%17.240.67
04/099749749749740%20041億7176万+5.41%17.240.67
04/08970974968974+0.72%1,90041億7176万+5.3%17.240.67
04/07977980967967-0.92%3,40041億4178万+4.43%17.120.67
04/06975976975976+1.46%20041億8033万+5.4%17.280.68
04/03962962962962+0.21%20041億2036万+4.11%17.030.67
04/02946960946960+1.05%1,10041億1180万+4.46%16.990.66
04/01948950948950+0.21%90040億6897万+4.05%16.820.66
03/31945954935948+7.12%11,90040億6040万+4.64%16.780.66
03/23885885885885+1.26%70037億9056万-1.67%15.670.61
03/20874874874874+3.92%40037億4345万-2.35%15.470.61
03/16945945841841-9.57%3,90036億211万-5.72%14.890.58
03/13930930930930+6.9%10039億8330万+4.49%16.460.64
03/12870870870870-3.33%10037億2632万-1.36%15.40.6
03/10900900900900+6.51%40038億5481万+2.39%15.930.62
03/05860860845845-3.43%20036億1924万-3.21%14.960.58
03/04875875875875-7.89%10037億4773万+0.69%15.490.61
03/03950950950950+0.53%20040億6897万+9.95%16.820.66
03/02945945945945+5%10040億4755万+10.53%16.730.65
02/25900900900900+0.11%90038億5481万+6.64%15.930.62
02/23899899899899+3.81%10038億5053万+7.54%15.910.62
02/17866866866866-8.84%20037億918万+4.72%15.330.61
02/16950950950950+2.15%3,40040億6897万+15.85%16.820.67
02/13930930930930-1.06%30039億8330万+15.1%16.460.65
02/09940940940940-6%10040億2614万+17.79%16.640.66
02/051,0001,0001,0001,0000%20042億8312万+26.9%17.70.7
02/049901,0009901,000+2.04%5,10042億8312万+28.87%17.70.7
02/039809809809800%1,40041億9746万+28.44%17.350.69
02/028631,040863980+7.93%1,60041億9746万+30.49%17.350.69
01/30870908870908+6.82%30038億8908万+22.7%16.070.64
01/29820850820850+4.94%1,80036億4065万+16.28%15.050.6
01/28780810780810+3.85%6,20034億6933万+11.72%14.340.57
01/277807807807800%2,20033億4083万+8.33%13.810.55
01/23780790780780-0.51%1,40033億4083万+8.79%13.810.55
01/22784784784784-0.76%30033億5797万+9.8%13.880.55
01/21780790780790+1.28%3,60033億8367万+11.11%13.990.56
01/20755780754780+4%21,90033億4083万+10.17%13.810.55
01/19750755750750-3.1%13,60032億1234万+6.53%13.280.53
01/16774774774774+1.84%1,40033億1514万+10.26%13.70.54
01/15760760760760+2.01%1,20032億5517万+8.57%13.450.53
01/14720745720745-0.67%8,60031億9093万+6.73%13.190.52
01/13718750718750+4.6%4,90032億1234万+7.76%13.280.53
01/09692717690717+4.06%5,90030億7100万+3.31%12.690.5
01/08689689689689+0.58%1,30029億5107万-0.86%12.20.48
01/076806856806850%1,30029億3394万-1.44%12.130.48
01/06685685685685+1.48%30029億3394万-1.58%12.130.48
01/05675675675675+1.5%10028億9111万-3.02%11.950.47
2014
12/30668668665665-0.15%50028億4828万-4.59%11.770.47
12/29675676663666-5.4%4,00028億5256万-4.58%11.790.47
12/19704704704704+2.92%30030億1532万+0.57%12.460.49
12/18684684684684-0.44%20029億2965万-2.15%12.110.48
12/17687687687687+0.44%70029億4250万-1.72%12.160.48
12/16687687684684-1.87%1,20029億2965万-2.29%12.110.48
12/15697697697697+0.29%1,30029億8534万-0.43%12.340.49
12/12695695695695-0.71%10029億7677万-0.57%12.30.49
12/08686700686700+2.04%2,10029億9818万+0.14%12.390.49
12/05686686686686-2%10029億3822万-1.86%12.140.48
12/03692700692700-0.99%60029億9818万0%12.390.49
12/02707707707707-0.14%50030億2817万+1%12.520.5
11/287087087087080%20030億3245万+1%12.530.5
11/27708708708708+4.42%40030億3245万+1.14%12.530.5
11/26678678678678-4.51%20029億396万-3.28%120.48
11/177107107107100%1,10030億4102万+1%12.570.51
11/12710710710710+0.71%10030億4102万+0.71%12.570.51

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2008年
5月期
600
6/20
410
2/8
18,700
7/17
+7.73%
5/15
-14.47%
1/28
2009年
5月期
540
4/15
445
6/11
8,000
3/25

12/4
+18.99%
9/15
-8.47%
3/2
2010年
5月期
619
11/16
489
6/3
5,300
2/15
+14.98%
11/16
-8.47%
1/8
2011年
5月期
599
12/2
511
4/15
6,100
4/15
+7.81%
8/15
-4.36%
4/21
2012年
5月期
613
12/15
510
3/16
6,600
9/15
+9.86%
12/15
-6.07%
3/7
2013年
5月期
884
5/2
491
8/8
8,500
1/8
+29.99%
2/15
-9.68%
7/2
2014年
5月期
828
6/17
680
4/14

3/7
11,500
2/14
+6.89%
7/28
-4.36%
8/5
2015年
5月期
1,040
2/2
663
12/29
21,900
1/20
+30.44%
2/2
-5.73%
3/16

年間値上がり率

1997/12/25 vs 1996/12/26
-64%(0.36倍)
1998/12/17 vs 1997/12/25
-3%(0.97倍)
1999/12/29 vs 1998/12/17
19%(1.19倍)
2000/12/18 vs 1999/12/29
-33%(0.67倍)
2001/12/17 vs 2000/12/18
-11%(0.89倍)
2002/12/30 vs 2001/12/17
-17%(0.83倍)
2003/12/29 vs 2002/12/30
-6%(0.94倍)
2004/12/28 vs 2003/12/29
78%(1.78倍)
2005/12/28 vs 2004/12/28
90%(1.9倍)
2006/12/28 vs 2005/12/28
-29%(0.71倍)
2007/12/28 vs 2006/12/28
13%(1.13倍)
2008/12/29 vs 2007/12/28
-4%(0.96倍)
2009/12/29 vs 2008/12/29
2%(1.02倍)
2010/12/28 vs 2009/12/29
7%(1.07倍)
2011/12/29 vs 2010/12/28
2%(1.02倍)
2012/12/28 vs 2011/12/29
4%(1.04倍)
2013/12/30 vs 2012/12/28
22%(1.22倍)
2014/12/30 vs 2013/12/30
-8%(0.92倍)