7515 マルヨシセンター

7515
2022/05/20
時価
25億円
PER 予
14.05倍
2010年以降
赤字-124.28倍
(2010-2022年)
PBR
0.91倍
2010年以降
0.85-2.42倍
(2010-2022年)
配当 予
1.1%
ROE 予
6.46%
ROA 予
1.09%
資料
Link
CSV,JSON

株価チャート

株価

5/20

前日 (5/19)
2,761
始値
2,724
高値
2,724
安値
2,724
終値 -1.34%
2,724
出来高 -80%
100

乖離率

株価(5日)
移動平均値
-2.05%
2,781
株価(25日)
移動平均値
-1.94%
2,778
出来高(5日)
移動平均値
-73.68%
380

2021/04/26~2022/05/20

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
2022
05/202,7242,7242,7242,724-1.34%10025億4693万-1.94%14.050.91
05/192,7672,7672,7612,761-1.92%50025億8153万-0.72%14.240.92
05/183,3253,3252,8152,815-1.02%60026億3202万+1.15%14.520.94
05/172,8442,8442,8442,844+3.01%60026億5913万+2.23%14.670.95
05/162,7612,7612,7612,7610%10025億8153万-0.65%14.240.92
05/112,7612,7612,7612,7610%30025億8153万-0.65%14.240.92
05/062,7612,7612,7612,7610%20025億8153万-0.68%14.240.92
05/022,7612,7612,7612,761-1.43%10025億8153万-0.72%14.240.92
04/182,8202,8202,8012,8010%70026億1893万+0.72%14.450.93
04/152,7602,8012,7602,801+1.49%30026億1893万+0.72%14.450.93
04/122,7602,7602,7602,760-0.04%10025億8059万-0.76%14.230.92
04/112,7902,7902,7612,761+0.4%30025億8153万-0.75%14.240.92
04/042,7552,8012,7502,750-0.18%60025億7124万-1.15%14.180.92
03/252,7552,7552,7552,755+1.85%10025億7592万-0.97%14.210.92
03/162,7052,7052,7052,7050%10025億2917万-2.77%13.950.9
03/152,8012,8012,7052,705-3.43%90025億2917万-2.84%13.950.9
03/142,7782,8012,7782,801-0.95%30026億1893万+0.54%14.450.93
03/112,8282,8282,8282,828+1.8%10026億4417万+1.58%14.590.94
03/092,7782,7782,7782,778+1.76%40025億9742万-0.14%14.330.93
03/032,7202,7302,7202,730-2.85%20025億5254万-1.87%14.080.91
02/222,8192,8192,8102,810+1.44%20026億2734万+0.9%6.250.94
02/212,7702,7702,7702,770-4.28%10025億8994万-0.54%6.160.92
02/162,8942,8942,8942,894+3.03%60027億588万+3.76%6.430.96
02/152,8012,8092,8012,809+0.29%50026億2641万+0.86%6.240.94
02/142,8012,8012,8012,801+0.04%20026億1893万+0.65%6.230.93
02/082,8222,8222,8002,800-0.78%60026億1799万+0.61%6.220.93
01/182,8222,8222,8222,822+1.8%70026億3856万+1.33%6.270.94
01/172,7722,7722,7722,772+0.04%30025億9181万-0.57%6.160.92
01/122,7712,7712,7712,771+0.43%10025億9088万-0.82%6.160.92
01/072,8002,8002,7592,759-1.46%70025億7966万-1.46%6.130.92
01/062,7812,8002,7812,800+0.68%50026億1799万-0.21%6.220.93
01/052,7502,7812,7502,781+1.13%50026億23万-1.07%6.180.93
2021
12/282,7312,7622,7312,750-2.1%70025億7124万-2.38%6.110.92
12/272,7652,8092,7652,809-0.21%20026億2641万-0.5%6.240.94
12/222,8152,8152,8142,815+1.81%50026億3202万-0.46%6.260.94
12/212,8102,8102,7652,765+0.14%40025億8527万-2.37%6.150.92
12/162,7102,7612,7102,761+0.04%40025億8153万-2.75%6.140.92
12/152,7602,7602,7602,7600%70025億8059万-3.02%6.130.92
12/132,7512,7602,7512,760+0.36%30025億8059万-3.33%6.130.92
12/082,7502,7502,7502,7500%80025億7124万-3.95%6.110.92
12/072,7502,7502,7502,7500%30025億7124万-4.21%6.110.92
12/062,7502,7502,7502,750-1.11%30025億7124万-4.41%6.110.92
12/012,7402,7812,7402,7810%30026億23万-3.47%6.180.93
11/172,8302,8302,7812,781-1.03%20026億23万-3.64%6.180.98
11/152,8112,8112,8102,8100%80026億2734万-2.84%6.250.99
11/122,8102,8102,8102,810-1.58%10026億2734万-2.97%6.250.99
11/092,8552,8552,8552,855+1.78%20026億6942万-1.82%6.351.01
11/022,8052,8052,8052,805+1.89%10026億2267万-3.77%6.230.99
11/012,7532,7532,7532,753-1.75%10025億7405万-5.78%6.120.97
10/292,8022,8022,8022,802-1.65%10026億1986万-4.43%6.230.99
10/262,8992,8992,8492,849-1.79%90026億6381万-3%6.331
10/222,9202,9202,9012,901-0.65%80027億1243万-1.36%6.451.02
10/202,9202,9202,9202,9200%10027億3019万-0.82%6.491.03
10/192,9202,9202,9202,9200%50027億3019万-0.88%6.491.03
10/182,9202,9202,9202,9200%10027億3019万-1.02%6.491.03
10/152,9202,9202,9202,9200%1,00027億3019万-0.98%6.491.03
10/142,9202,9202,9202,920+0.62%80027億3019万-1.05%6.491.03
10/132,9022,9022,9022,902-0.96%10027億1336万-1.69%6.451.02
10/112,9752,9752,9302,930-0.24%60027億3954万-0.75%6.511.03
10/042,9372,9372,9372,9370%20027億4609万-0.61%6.531.03
10/012,9372,9372,9372,9370%10027億4609万-0.47%6.531.03
09/303,0003,1302,9212,937-1.41%2,30027億4609万-0.44%6.531.03
09/162,9792,9792,9792,979+0.98%40027億8536万+1.05%6.621.05
09/152,9502,9502,9502,9500%20027億5824万+0.1%6.561.04
09/092,9502,9502,9502,950+1.72%20027億5824万+0.1%6.561.04
09/072,9002,9002,9002,900+1.75%10027億1149万-1.69%6.451.02
09/022,8502,8502,8502,850-1.72%10026億6474万-3.65%6.331
09/012,9002,9002,9002,900-1.69%10027億1149万-2.32%6.451.02
08/312,9502,9512,9502,950+1.41%30027億5824万-0.91%6.561.06
08/232,9202,9202,9092,909-6.46%80027億1991万-2.48%6.471.05
08/173,1103,1103,1103,110+3.15%50029億784万+3.98%6.911.12
08/163,0003,0153,0003,015+0.53%20028億1902万+0.77%6.71.08
08/122,9992,9992,9992,999-0.03%10028億406万+0.1%6.671.08
08/103,0203,0203,0003,000+2.35%40028億499万+0.03%6.671.08
08/062,9312,9312,9312,931+0.03%10027億4048万-2.3%6.511.05
08/053,0003,0002,9302,930-1.71%20027億3954万-2.43%6.511.05
07/202,9812,9812,9812,9810%20027億8723万-0.83%6.631.07
07/162,9802,9812,9802,981-0.63%70027億8723万-0.86%6.631.07
07/152,9503,0002,9503,000+3.09%20028億499万-0.23%6.671.08
07/132,9112,9112,9102,910-1.52%20027億2084万-3.29%6.471.05
07/082,9552,9552,9552,9550%30027億6292万-2.06%6.571.06
07/072,9492,9552,9492,955+1.93%20027億6292万-2.28%6.571.06
07/012,8992,8992,8992,899-3.33%10027億1056万-4.26%6.441.04
06/302,9992,9992,9992,999+5.27%10028億406万-1.64%6.671.08
06/242,9002,9002,8492,849-1.86%50026億6381万-6.99%6.331.03
06/222,9032,9032,9032,903+0.03%10027億1430万-5.9%6.451.04
06/212,9022,9022,9022,902-1.59%20027億1336万-6.45%6.451.04
06/182,9492,9492,9492,949-0.07%20027億5731万-5.48%6.551.06
06/172,9512,9512,9512,951-2.12%20027億5918万-5.9%6.561.06
06/163,1803,1803,0153,015-3.05%50028億1902万-4.35%6.71.08
06/153,1203,1253,1103,1100%1,80029億784万-1.86%6.911.12
06/103,1103,1103,1103,1100%10029億784万-2.26%6.911.12
06/083,1153,1153,1103,1100%50029億784万-2.48%6.911.12
05/263,1103,1103,1103,1100%20029億784万-2.72%6.911.16
05/193,1203,1203,1103,110-0.32%20029億784万-2.96%6.911.16
05/183,1903,1903,1203,1200%70029億1719万-2.83%6.931.16
05/173,1253,1253,1053,120+1.13%70029億1719万-3.11%6.931.16
05/103,0853,0853,0853,085+2.32%30028億8447万-4.31%6.861.15
04/302,9713,0152,9713,015+0.5%50028億1902万-6.66%6.71.12
04/263,0003,0003,0003,0000%20028億499万-7.44%6.671.12

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
2月期
4,080
408
3/8
2,840
284
10/26

284
10/23

他3件
1,400
14,000
6/15
--+8.49%
11/16
-15.7%
10/19
2009年
2月期
3,440
344
5/12
2,400
240
10/16
1,400
14,000
6/16
--+4.84%
5/18
-17.42%
10/16
2010年
2月期
4,000
400
8/17

400
8/11
2,640
264
6/1
1,200
12,000
6/15
--+28.41%
7/23
-9.8%
12/8
2011年
2月期
3,470
347
6/16
3,000
300
5/20
1,000
10,000
5/20
30億3624万26億2499万+8.75%
4/19
-10.3%
6/3
2012年
2月期
3,680
368
4/19
3,040
304
6/3
1,800
18,000
6/15
32億1999万26億5999万+4.97%
5/16
-3.01%
10/4
2013年
2月期
6,500
650
10/3
3,310
331
3/9

331
3/8
1,000
10,000
9/3
56億8749万28億9624万+58.18%
10/2
-13.55%
12/7
2014年
2月期
4,680
468
8/30
3,640
364
12/13
1,400
14,000
6/17
40億9499万31億8499万+20.62%
8/30
-8.28%
4/9
2015年
2月期
4,240
424
2/9
3,390
339
4/14

339
4/9
2,100
21,000
11/7

21,000
10/15
37億999万29億6624万+24.76%
4/10
-4.21%
9/16
2016年
2月期
5,700
570
4/10
3,620
362
1/26

362
10/23
1,300
13,000
7/7
49億8749万31億6749万+25.07%
4/20
-11.89%
6/29
2017年
2月期
4,780
478
4/20
3,730
373
8/10

373
4/11
700
7,000
7/15

7,000
4/20
41億8249万32億6374万+3.61%
2/16
-3.46%
2/6
2018年
2月期
4,550
455
8/17
3,630
363
11/7
1,400
14,000
6/15
39億8124万31億7624万+15.66%
8/17
-6.56%
4/5
2019年
2月期
3,800
380
3/1
3,100
12/28
1,800
10/1
33億2499万27億1249万+5.58%
9/3
-12.71%
6/3
2020年
2月期
3,320
3/15

3/11
2,499
10/28
1,300
11/14
29億499万21億8662万+4.36%
4/20
-13.41%
4/2
2021年
2月期
3,440
10/15
2,222
4/7

4/2
5,300
10/15
32億1639万20億7756万+19.39%
9/23
-8.24%
4/21
2022年
2月期
3,440
3/29
2,710
12/16
4,000
4/15
32億1639万25億3384万+3.98%
8/17
-7.44%
4/26
最新2,724
2022/5/20
10025億4693万-1.94%
2,778

年間値上がり率

1997/12/29 vs 1996/12/30
-20%(0.8倍)
1998/12/30 vs 1997/12/29
6%(1.06倍)
1999/12/27 vs 1998/12/30
-21%(0.79倍)
2000/12/29 vs 1999/12/27
-42%(0.58倍)
2001/12/26 vs 2000/12/29
14%(1.14倍)
2002/12/25 vs 2001/12/26
-7%(0.93倍)
2003/12/19 vs 2002/12/25
13%(1.13倍)
2004/12/28 vs 2003/12/19
-2%(0.98倍)
2005/12/29 vs 2004/12/28
-2%(0.98倍)
2006/12/28 vs 2005/12/29
-5%(0.95倍)
2007/12/25 vs 2006/12/28
-18%(0.82倍)
2008/12/19 vs 2007/12/25
-4%(0.96倍)
2009/12/28 vs 2008/12/19
8%(1.08倍)
2010/12/27 vs 2009/12/28
-2%(0.98倍)
2011/12/20 vs 2010/12/27
6%(1.06倍)
2012/12/27 vs 2011/12/20
20%(1.2倍)
2013/12/30 vs 2012/12/27
-5%(0.95倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/21 vs 2014/12/30
0%(1倍)
2016/12/20 vs 2015/12/21
2%(1.02倍)
2017/12/27 vs 2016/12/20
-7%(0.93倍)
2018/12/28 vs 2017/12/27
-16%(0.84倍)
2019/12/23 vs 2018/12/28
-15%(0.85倍)
2020/12/28 vs 2019/12/23
13%(1.13倍)
2021/12/28 vs 2020/12/28
-8%(0.92倍)
2022/05/20 vs 2021/12/28
-1%(0.99倍)
過去安値
1,800円(2001/06/04)
51%(1.51倍)
2,724円(5/20)