7605 フジ・コーポレーション

7605
2024/09/18
時価
394億円
PER 予
9.29倍
2010年以降
2.4-17.71倍
(2010-2023年)
PBR
1.43倍
2010年以降
0.32-2.7倍
(2010-2023年)
配当 予
1.95%
ROE 予
15.38%
ROA 予
11.98%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
2,053
始値
2,115
高値
2,115
安値
2,062
終値 +1.32%
2,080
出来高 -40.66%
16,200

乖離率

株価(5日)
移動平均値
+1.41%
2,051
株価(25日)
移動平均値
-3.97%
2,166
出来高(5日)
移動平均値
-43.55%
28,700

2024/04/25~2024/09/19

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
09/192,1152,1152,0622,080+1.32%16,200399億8571万-3.97%9.411.45
09/182,0862,0862,0162,053+0.83%27,300394億6666万-5.09%9.291.43
09/172,0512,0582,0022,036+1.75%23,100391億3986万-5.78%9.211.42
09/132,0532,1002,0012,001-3.98%33,700384億6702万-7.36%9.061.39
09/122,0312,1602,0312,084+4.41%43,200400億6260万-3.43%9.431.45
09/112,0602,1001,9751,996-5.4%49,300383億7090万-7.38%9.031.39
09/102,2142,2432,1052,110-5.21%38,100405億6242万-2.13%9.551.47
09/092,1932,3272,1822,226-0.76%102,300427億9240万+3.73%10.071.55
09/062,1012,2932,0642,243+9.36%181,600431億1920万+4.96%10.151.56
09/052,1112,1202,0112,051-3.12%40,900394億2821万-3.75%9.281.43
09/042,1362,1712,0782,117-2.89%39,800406億9699万-0.8%9.581.47
09/032,2072,2072,1552,180+0.18%21,600419億810万+2.3%9.871.52
09/022,2042,2112,1232,176-1.54%27,400418億3120万+2.3%9.851.52
08/302,2482,2552,1982,210-0.72%12,900424億8481万+4.15%101.54
08/292,2902,3002,2002,226-3.05%34,500427億9240万+5.15%10.071.55
08/282,2742,2962,2602,296+0.09%25,600441億3807万+8.66%10.391.6
08/272,2432,3112,2402,294+2.46%41,300440億9962万+8.98%10.381.6
08/262,2452,2622,2062,239+0.09%24,700430億4231万+6.87%10.131.56
08/232,2282,2502,2112,237-0.13%14,800430億386万+7.03%10.121.56
08/222,2402,2402,1992,240-0.09%9,500430億6153万+7.28%10.141.56
08/212,2372,2422,2002,242-0.13%19,300430億9998万+7.22%10.151.56
08/202,2182,2452,2092,245+1.22%31,700431億5765万+7.26%10.161.56
08/192,2162,2412,1832,218+0.09%35,100426億3861万+5.97%10.041.54
08/162,1742,2162,1162,216+4.33%46,400426億16万+5.83%10.031.54
08/152,0202,2002,0202,124+5.2%54,600408億3156万+1.34%9.611.48
08/142,0072,0191,9892,019+1.1%24,800388億1305万-3.95%9.141.41
08/132,0182,0181,9811,997-1.04%20,000383億9012万-5.45%9.041.39
08/091,9952,0231,9772,018+3.22%40,600387億9383万-4.99%9.131.41
08/081,9852,0241,9301,955-2.78%37,500375億8272万-8.39%8.851.36
08/072,0202,0271,9642,011-0.49%40,800386億5926万-6.29%9.11.4
08/061,8882,0571,8882,021+9.36%35,500388億5150万-6.39%9.151.41
08/051,9161,9631,7751,848-7.37%60,200355億2576万-14.84%8.361.29
08/022,0582,0891,9951,995-5.14%30,900383億5168万-8.7%9.031.39
08/012,0992,1352,0672,103-0.52%28,800404億2786万-4.15%9.521.46
07/312,0402,1142,0112,114+3.53%15,100406億3932万-3.78%9.571.47
07/302,1062,1062,0422,042-2.48%17,100392億5520万-7.18%9.241.47
07/292,0752,1082,0662,094+2.5%20,000402億5484万-5.08%9.481.5
07/262,0822,1042,0432,043-1.87%18,800392億7442万-7.56%9.251.47
07/252,1202,1202,0642,082-1.79%16,500400億2415万-6.13%9.421.49
07/242,1212,1612,1122,120+0.62%12,900407億5466万-4.63%9.591.52
07/232,0482,1272,0482,107+2.58%13,200405億475万-5.22%9.541.51
07/222,1002,1082,0412,054-2.93%17,700394億8589万-7.56%9.31.47
07/192,1772,1792,1052,116-3.29%16,500406億7777万-4.86%9.581.52
07/182,2672,2862,1852,188-4.58%18,800420億6189万-1.53%9.91.57
07/172,2992,3382,2862,293+0.04%22,000440億8040万+3.38%10.381.65
07/162,2682,3452,2682,292+1.42%41,300440億6117万+3.95%10.371.64
07/122,2012,2802,2012,260+1.44%24,300434億4601万+3.2%10.231.62
07/112,2862,2862,2232,228-1.85%14,200428億3084万+2.34%10.081.6
07/102,2852,2852,2642,270-0.44%27,400436億3825万+4.9%10.271.63
07/092,2812,3042,2602,280+0.84%37,300438億3049万+6.29%10.321.64
07/082,2762,2872,2512,261-1.4%20,000434億6523万+6.15%10.231.62
07/052,2722,3002,2602,293+0.92%21,700440億8040万+8.42%10.381.65
07/042,2902,2962,2492,2720%21,900436億7670万+8.29%10.281.63
07/032,3232,3402,2572,272-2.53%60,300436億7670万+9.34%10.281.63
07/022,3262,3752,3142,331+1.66%43,400448億1091万+13.32%10.551.67
07/012,2342,3102,2342,293+3.29%45,700440億8040万+12.73%10.381.65
06/282,2132,2502,1632,220+0.27%55,800426億7705万+10.28%10.051.59
06/272,1942,2142,1712,214+1.14%146,300425億6171万+10.92%10.021.59
06/262,2002,2062,1602,189-0.14%21,900420億8111万+10.56%9.911.57
06/252,1952,2082,1792,192+0.37%33,000421億3878万+11.61%9.921.57
06/242,1972,2012,1552,184-0.86%44,500419億8499万+12.06%9.881.57
06/212,2462,2732,1832,203-1.91%75,300423億5025万+13.85%9.971.58
06/202,1882,2522,1822,246+2.65%71,400431億7687万+16.92%10.161.61
06/192,1562,1892,1522,188+2.82%38,700420億6189万+14.86%9.91.57
06/182,1012,1802,1012,128+1.58%56,300409億845万+12.53%9.631.53
06/172,0702,0952,0462,095+0.43%33,400402億7407万+11.5%9.481.5
06/142,0712,1712,0512,086+0.92%96,100401億105万+11.67%9.441.5
06/132,1002,1002,0512,067-1.76%49,300397億3580万+11.31%9.351.48
06/121,9692,1091,9292,104+6.86%123,500404億4708万+13.91%9.521.51
06/111,9021,9691,8871,969+3.52%43,100378億5185万+7.24%8.911.41
06/101,9301,9301,8771,902-1.96%58,000365億6385万+3.93%8.611.37
06/071,8991,9941,8841,940+2.16%147,800372億9436万+6.13%8.781.39
06/061,7811,9011,7811,899+6.15%110,700365億618万+4.11%8.591.36
06/051,9071,9191,7711,789-6.34%236,000343億9155万-1.81%8.11.28
06/041,8971,9161,8801,910+0.79%94,500367億1764万+4.89%8.641.37
06/031,8491,8951,8411,895+2.32%64,800364億2929万+4.35%8.581.36
05/311,7811,8521,7751,852+3.99%33,600356億266万+2.21%8.381.33
05/301,7691,7811,7421,781+1.6%51,300342億3776万-1.55%8.061.28
05/291,7561,7861,7451,753+0.57%36,200336億9949万-2.93%7.931.26
05/281,7601,7621,7201,743-1.41%42,800335億725万-3.17%7.891.25
05/271,7901,7901,7501,768-1.61%22,800339億8785万-1.5%81.27
05/241,8101,8101,7921,797-0.72%8,900345億4534万+0.45%8.131.29
05/231,8201,8231,8001,810+0.22%13,900347億9525万+1.57%8.191.3
05/221,8171,8471,8031,806-0.39%16,500347億1836万+1.63%8.171.3
05/211,8351,8451,8021,813-0.87%27,600348億5293万+2.31%8.211.3
05/201,8441,8601,8161,829-1.51%23,500351億6051万+3.51%8.281.31
05/171,8281,8601,8281,857+0.38%15,600356億9878万+5.33%8.41.33
05/161,8411,8501,8151,850+0.49%31,100355億6421万+5.11%8.371.33
05/151,8191,8431,8061,841+1.83%42,700353億9119万+4.78%8.331.32
05/141,8291,8391,7911,808-1.36%36,300347億5681万+3.14%8.181.3
05/131,8031,8431,7951,833+0.99%26,200352億3740万+4.62%8.31.32
05/101,8151,8161,7941,8150%23,500348億9137万+3.77%8.211.3
05/091,8201,8291,8011,815-0.27%15,300348億9137万+3.89%8.211.3
05/081,8381,8381,8121,820-0.87%12,100349億8749万+4.24%8.241.31
05/071,8481,8541,8241,836+0.38%25,700352億9508万+5.09%8.311.32
05/021,8481,8731,8121,829-1.77%38,800351億6051万+4.75%8.281.31
05/011,8381,8661,7991,862+1.47%44,300357億9490万+6.64%8.431.34
04/301,7831,8381,7761,835+3.44%35,300352億7585万+5.28%8.31.28
04/261,7611,7771,7371,774+0.28%27,300341億319万+1.95%8.031.24
04/251,7931,8161,7691,769-1.45%126,600340億707万+1.67%8.011.24

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
10月期
116
463
11/28
50
200
10/9
62,400
15,600
11/28
--+20.23%
12/19
-24.16%
10/8
2009年
10月期
84
336
7/7
54
216
11/20
52,400
13,100
6/24
--+13.37%
12/29
-15.59%
11/13
2010年
10月期
107
428
4/26
60
241
11/26

241
11/25

他3件
155,200
38,800
3/30
--+22.01%
4/2
-10.58%
5/13
2011年
10月期
266
1,064
10/28
88
350
3/17

350
3/16
220,800
55,200
9/13
51億4976万16億9400万+26.36%
9/15
-36.26%
3/16
2012年
10月期
324
1,295
4/4
202
807
12/27
156,400
39,100
11/30
62億6780万39億588万+13.05%
3/5
-13.75%
12/27
2013年
10月期
566
2,265
4/30
293
1,170
11/16

1,170
11/5

他3件
228,800
57,200
2/15
109億6260万56億6280万+23.88%
2/5
-21.8%
6/7
2014年
10月期
700
1,400
9/4
395
1,581
11/1
95,600
23,900
12/25
135億5200万76億5204万+14.12%
7/7
-8.94%
10/17
2015年
10月期
1,204
2,408
10/1
569
1,138
11/14
101,600
50,800
12/16
233億944万110億1584万+19.65%
12/30
-11.97%
8/25
2016年
10月期
1,177
2,354
11/11
740
1,480
6/24
438,200
219,100
1/27
227億8672万155億1780万+16.31%
11/21
-15.42%
2/12
2017年
10月期
1,274
2,548
11/24
948
1,895
6/13
456,200
228,100
11/29
267億1578万198億6907万+15.33%
2/15
-10.4%
1/10
2018年
10月期
1,485
2,970
3/30
1,010
2,019
10/30
316,400
158,200
4/24
311億4045万211億6921万+11.94%
1/12
-10.93%
10/29
2019年
10月期
1,175
2,350
4/11
888
1,775
12/25
273,800
136,900
4/23
246億3975万186億1087万+8.57%
3/5
-9.47%
12/25
2020年
10月期
1,327
2,654
10/8
693
1,385
3/13
412,200
206,100
4/27
278億2719万145億2172万+14.23%
10/8
-24.19%
3/13
2021年
10月期
1,438
2,876
4/14
1,035
2,070
1/29

2,070
11/2
311,000
155,500
4/27
301億5486万217億395万+11.85%
4/12
-8.28%
5/20
2022年
10月期
1,322
9/6
1,045
4/27
268,000
4/27
264億34万219億1365万+8.18%
6/6
-8.8%
4/26
2023年
10月期
2,173
9/6
1,216
2/22

11/4
359,200
9/6
433億9481万242億8352万+19.71%
6/20
-13.57%
10/19
最新2,080
2024/9/19
16,200399億8571万-3.97%
2,166

年間値上がり率

2000/12/29 vs 1999/12/30
-73%(0.27倍)
2001/12/28 vs 2000/12/29
13%(1.13倍)
2002/12/30 vs 2001/12/28
-10%(0.9倍)
2003/12/29 vs 2002/12/30
46%(1.46倍)
2004/12/30 vs 2003/12/29
30%(1.3倍)
2005/12/30 vs 2004/12/30
86%(1.86倍)
2006/12/29 vs 2005/12/30
-22%(0.78倍)
2007/12/28 vs 2006/12/29
2%(1.02倍)
2008/12/30 vs 2007/12/28
-31%(0.69倍)
2009/12/30 vs 2008/12/30
6%(1.06倍)
2010/12/30 vs 2009/12/30
77%(1.77倍)
2011/12/30 vs 2010/12/30
76%(1.76倍)
2012/12/28 vs 2011/12/30
62%(1.62倍)
2013/12/30 vs 2012/12/28
22%(1.22倍)
2014/12/30 vs 2013/12/30
88%(1.88倍)
2015/12/30 vs 2014/12/30
32%(1.32倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
6%(1.06倍)
2018/12/28 vs 2017/12/29
-14%(0.86倍)
2019/12/30 vs 2018/12/28
20%(1.2倍)
2020/12/30 vs 2019/12/30
-5%(0.95倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/12/30 vs 2021/12/30
13%(1.13倍)
2023/12/29 vs 2022/12/30
24%(1.24倍)
2024/09/19 vs 2023/12/29
26%(1.26倍)
過去安値
29円(2001/01/10)
7072%(71.72倍)
2,080円(9/19)