- 7819
- 2026/10/02
- 時価
- 126億円
- PER 予
- 11.34倍
- 2010年以降
- 6.28-89.87倍
（2010-2025年） - PBR
- 1.65倍
- 2010年以降
- 0.65-1.92倍
（2010-2025年） - 配当 予
- 3.5%
- ROE 予
- 14.51%
- ROA 予
- 6.23%
- 資料
- Link
- CSV,JSON
粧美堂（7819）のPBR（株価純資産倍率）の推移
- 2010年9月30日
- 1.54倍
- 2011年9月30日
- 1.46倍
- 2012年9月28日
- 1.18倍
- 2013年9月30日
- 1.06倍
- 2014年9月30日
- 1.03倍
- 2015年9月30日
- 1.01倍
- 2016年9月30日
- 1.11倍
- 2017年9月29日
- 1.3倍
- 2018年9月28日
- 1倍
- 2019年9月30日
- 0.98倍
- 2020年9月30日
- 1.03倍
- 2021年9月30日
- 1.08倍
- 2022年9月30日
- 0.91倍
- 2023年9月29日
- 1.02倍
- 2024年9月30日
- 1.08倍
- 2025年9月30日
- 1.62倍
2026/05/11～2026/10/02
株価＆PBR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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/02 | 957 | 970 | 938 | 942 | -1.57% | 35,400 | - | -5.14% | - | - |
| 10/01 | 975 | 975 | 945 | 957 | -0.42% | 39,300 | - | -3.82% | - | - |
| 09/30 | 966 | 969 | 957 | 961 | +0.63% | 15,300 | - | -3.51% | - | - |
| 09/29 | 943 | 979 | 943 | 955 | -1.55% | 32,300 | - | -4.12% | - | - |
| 09/28 | 999 | 1,003 | 969 | 970 | -2.12% | 97,000 | - | -2.71% | - | - |
| 09/25 | 988 | 1,000 | 988 | 991 | -0.1% | 44,100 | - | -0.6% | - | - |
| 09/24 | 991 | 994 | 978 | 992 | +1.64% | 33,900 | - | -0.5% | - | - |
| 09/18 | 991 | 991 | 974 | 976 | -1.41% | 43,700 | - | -2.01% | - | - |
| 09/17 | 990 | 1,003 | 990 | 990 | +0.41% | 21,500 | - | -0.5% | - | - |
| 09/16 | 1,001 | 1,036 | 986 | 986 | -0.9% | 66,500 | - | -0.8% | - | - |
| 09/15 | 1,000 | 1,008 | 994 | 995 | -0.6% | 16,100 | - | +0.2% | - | - |
| 09/14 | 999 | 1,007 | 998 | 1,001 | +0.3% | 12,800 | - | +0.7% | - | - |
| 09/11 | 1,004 | 1,008 | 991 | 998 | -0.7% | 16,400 | - | +0.5% | - | - |
| 09/10 | 1,008 | 1,017 | 1,005 | 1,005 | -0.3% | 10,500 | - | +1.31% | - | - |
| 09/09 | 1,012 | 1,021 | 1,005 | 1,008 | -0.3% | 18,400 | - | +1.72% | - | - |
| 09/08 | 1,042 | 1,045 | 1,010 | 1,011 | -1.46% | 26,400 | - | +2.22% | - | - |
| 09/07 | 1,025 | 1,040 | 1,021 | 1,026 | +1.08% | 27,400 | - | +3.95% | - | - |
| 09/04 | 1,010 | 1,022 | 998 | 1,015 | +1.2% | 21,300 | - | +3.15% | - | - |
| 09/03 | 1,001 | 1,010 | 998 | 1,003 | +0.3% | 18,700 | - | +2.35% | - | - |
| 09/02 | 1,008 | 1,015 | 1,000 | 1,000 | -1.09% | 34,200 | - | +2.25% | - | - |
| 09/01 | 1,039 | 1,039 | 1,010 | 1,011 | -1.94% | 28,700 | - | +3.59% | - | - |
| 08/31 | 1,022 | 1,048 | 1,015 | 1,031 | +1.88% | 44,600 | - | +5.74% | - | - |
| 08/28 | 1,000 | 1,021 | 1,000 | 1,012 | +1.2% | 31,200 | - | +4.33% | - | - |
| 08/27 | 998 | 1,009 | 981 | 1,000 | +0.2% | 23,300 | - | +3.63% | - | - |
| 08/26 | 985 | 998 | 977 | 998 | +2.25% | 31,700 | - | +3.96% | - | - |
| 08/25 | 982 | 1,000 | 964 | 976 | -1.91% | 56,800 | - | +2.2% | - | - |
| 08/24 | 979 | 998 | 979 | 995 | +3.22% | 46,000 | - | +4.63% | - | - |
| 08/21 | 976 | 980 | 963 | 964 | -1.23% | 32,400 | - | +1.8% | - | - |
| 08/20 | 960 | 993 | 960 | 976 | +1.67% | 21,100 | - | +3.39% | - | - |
| 08/19 | 986 | 1,001 | 960 | 960 | -2.64% | 52,100 | - | +2.02% | - | - |
| 08/18 | 986 | 995 | 974 | 986 | +1.34% | 26,000 | - | +5.01% | - | - |
| 08/17 | 982 | 1,004 | 973 | 973 | +0.62% | 43,900 | - | +3.95% | - | - |
| 08/14 | 961 | 979 | 960 | 967 | +0.94% | 36,500 | - | +3.64% | - | - |
| 08/13 | 952 | 964 | 922 | 958 | +1.16% | 61,700 | - | +3.01% | - | - |
| 08/12 | 1,033 | 1,088 | 944 | 947 | -7.16% | 245,900 | - | +2.05% | - | - |
| 08/10 | 999 | 1,033 | 993 | 1,020 | +3.34% | 56,400 | - | +10.15% | - | - |
| 08/07 | 983 | 1,003 | 974 | 987 | +0.51% | 22,700 | - | +7.17% | - | - |
| 08/06 | 971 | 983 | 964 | 982 | +1.34% | 12,100 | - | +7.09% | - | - |
| 08/05 | 958 | 972 | 944 | 969 | +1.15% | 11,500 | - | +6.13% | - | - |
| 08/04 | 965 | 965 | 950 | 958 | -0.1% | 6,200 | - | +5.39% | - | - |
| 08/03 | 964 | 976 | 923 | 959 | +1.05% | 19,600 | - | +5.73% | - | - |
| 07/31 | 935 | 949 | 915 | 949 | +3.15% | 14,300 | - | +5.09% | - | - |
| 07/30 | 938 | 956 | 919 | 920 | -2.75% | 39,200 | - | +2.34% | - | - |
| 07/29 | 954 | 960 | 919 | 946 | -0.73% | 49,500 | - | +5.58% | - | - |
| 07/28 | 1,001 | 1,007 | 938 | 953 | -4.22% | 92,800 | - | +6.72% | - | - |
| 07/27 | 941 | 995 | 926 | 995 | +11.05% | 119,300 | - | +11.92% | - | - |
| 07/24 | 892 | 903 | 882 | 896 | +0.67% | 9,100 | - | +1.47% | - | - |
| 07/23 | 880 | 890 | 880 | 890 | +1.25% | 3,200 | - | +1.02% | - | - |
| 07/22 | 890 | 890 | 879 | 879 | +0.11% | 2,500 | - | -0.11% | - | - |
| 07/21 | 870 | 885 | 870 | 878 | +0.92% | 5,500 | - | +0.11% | - | - |
| 07/17 | 890 | 890 | 836 | 870 | -2.79% | 45,600 | - | -0.46% | - | - |
| 07/16 | 885 | 902 | 884 | 895 | +0.56% | 7,200 | - | +2.64% | - | - |
| 07/15 | 896 | 905 | 890 | 890 | -0.67% | 5,600 | - | +2.42% | - | - |
| 07/14 | 904 | 912 | 895 | 896 | -1.32% | 10,300 | - | +3.34% | - | - |
| 07/13 | 914 | 923 | 908 | 908 | -0.66% | 5,000 | - | +5.09% | - | - |
| 07/10 | 908 | 926 | 906 | 914 | +2.35% | 9,500 | - | +6.28% | - | - |
| 07/09 | 901 | 905 | 888 | 893 | +0.22% | 4,700 | - | +4.2% | - | - |
| 07/08 | 911 | 921 | 889 | 891 | -2.2% | 21,500 | - | +4.33% | - | - |
| 07/07 | 904 | 941 | 904 | 911 | +0.89% | 43,300 | - | +6.92% | - | - |
| 07/06 | 895 | 913 | 890 | 903 | +1.12% | 14,700 | - | +6.36% | - | - |
| 07/03 | 893 | 895 | 890 | 893 | +0.34% | 4,300 | - | +5.43% | - | - |
| 07/02 | 873 | 898 | 872 | 890 | +1.6% | 9,900 | - | +5.2% | - | - |
| 07/01 | 893 | 895 | 876 | 876 | -0.9% | 7,500 | - | +3.79% | - | - |
| 06/30 | 885 | 893 | 880 | 884 | -0.23% | 5,800 | - | +4.86% | - | - |
| 06/29 | 866 | 892 | 866 | 886 | +2.31% | 16,200 | - | +5.1% | - | - |
| 06/26 | 860 | 869 | 854 | 866 | +0.7% | 15,400 | - | +2.85% | - | - |
| 06/25 | 859 | 862 | 854 | 860 | +1.42% | 5,200 | - | +2.26% | - | - |
| 06/24 | 854 | 861 | 843 | 848 | -1.4% | 13,400 | - | +0.83% | - | - |
| 06/23 | 860 | 873 | 855 | 860 | +1.78% | 14,700 | - | +2.38% | - | - |
| 06/22 | 852 | 866 | 845 | 845 | -1.17% | 13,300 | - | +0.48% | - | - |
| 06/19 | 858 | 864 | 848 | 855 | +0.71% | 9,900 | - | +1.54% | - | - |
| 06/18 | 852 | 863 | 832 | 849 | -0.35% | 28,400 | - | +0.83% | - | - |
| 06/17 | 841 | 901 | 836 | 852 | +5.06% | 66,200 | - | +0.24% | - | - |
| 06/16 | 817 | 820 | 803 | 811 | -0.49% | 14,000 | - | -5.59% | - | - |
| 06/15 | 824 | 828 | 815 | 815 | -0.61% | 8,000 | - | -6.11% | - | - |
| 06/12 | 815 | 826 | 815 | 820 | +0.99% | 5,400 | - | -6.71% | - | - |
| 06/11 | 845 | 845 | 802 | 812 | -2.99% | 23,300 | - | -8.56% | - | - |
| 06/10 | 830 | 845 | 830 | 837 | +2.2% | 12,900 | - | -6.9% | - | - |
| 06/09 | 810 | 838 | 810 | 819 | +1.24% | 12,100 | - | -9.8% | - | - |
| 06/08 | 819 | 824 | 800 | 809 | -3% | 29,600 | - | -11.78% | - | - |
| 06/05 | 820 | 847 | 820 | 834 | +1.21% | 8,900 | - | -10.13% | - | - |
| 06/04 | 834 | 834 | 823 | 824 | -1.79% | 11,100 | - | -12.15% | - | - |
| 06/03 | 845 | 845 | 831 | 839 | -0.47% | 15,800 | - | -11.59% | - | - |
| 06/02 | 849 | 856 | 830 | 843 | -0.71% | 23,100 | - | -12.1% | - | - |
| 06/01 | 876 | 878 | 849 | 849 | -2.3% | 22,000 | - | -12.56% | - | - |
| 05/29 | 845 | 900 | 845 | 869 | +3.21% | 44,500 | - | -11.69% | - | - |
| 05/28 | 859 | 860 | 840 | 842 | -1.41% | 6,600 | - | -15.55% | - | - |
| 05/27 | 875 | 877 | 848 | 854 | -2.4% | 27,500 | - | -15.36% | - | - |
| 05/26 | 878 | 878 | 864 | 875 | +1.39% | 19,000 | - | -14.38% | - | - |
| 05/25 | 845 | 866 | 833 | 863 | +2.13% | 32,300 | - | -16.54% | - | - |
| 05/22 | 836 | 852 | 819 | 845 | 0% | 30,800 | - | -19.14% | - | - |
| 05/21 | 860 | 864 | 837 | 845 | 0% | 20,100 | - | -19.91% | - | - |
| 05/20 | 865 | 870 | 841 | 845 | -2.2% | 29,500 | - | -20.73% | - | - |
| 05/19 | 873 | 896 | 858 | 864 | -1.03% | 52,500 | - | -19.78% | - | - |
| 05/18 | 883 | 917 | 842 | 873 | 0% | 135,400 | - | -19.83% | - | - |
| 05/15 | 1,069 | 1,077 | 856 | 873 | -15.98% | 104,700 | - | -20.56% | - | - |
| 05/14 | 1,067 | 1,082 | 1,020 | 1,039 | -2.44% | 20,400 | - | -6.31% | - | - |
| 05/13 | 1,052 | 1,078 | 1,052 | 1,065 | +0.85% | 11,900 | - | -4.31% | - | - |
| 05/12 | 1,077 | 1,077 | 1,056 | 1,056 | -2.31% | 12,100 | - | -5.21% | - | - |
| 05/11 | 1,055 | 1,110 | 1,055 | 1,081 | +2.46% | 18,900 | - | -3.31% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
| 2010年 9月期 | 550 9/21 | 470 9/30 | 33,700 9/28 | 10.48 | 8.95 | 1.77 | 1.52 | - | 63億270万 | 1.54倍 9/30 |
| 2011年 9月期 | 637 8/15 | 380 3/16 | 422,400 9/9 | 13.25 | 7.9 | 1.92 | 1.15 | 85億4217万 | 50億9580万 | 1.46倍 9/30 |
| 2012年 9月期 | 539 4/2 | 396 11/17 | 409,900 9/26 | 17.39 | 12.78 | 1.54 | 1.13 | 72億2799万 | 53億1036万 | 1.18倍 9/28 |
| 2013年 9月期 | 469 9/25 | 362 11/13 | 312,200 9/26 | 13.06 | 10.08 | 1.18 | 0.91 | 62億8929万 | 48億5442万 | 1.06倍 9/30 |
| 2014年 9月期 | 440 9/4 9/3 | 393 2/4 | 136,600 9/25 | 25.82 | 23.06 | 1.09 | 0.98 | 59億40万 | 52億7013万 | 1.03倍 9/30 |
| 2015年 9月期 | 430 8/4 | 392 8/25 | 126,000 9/25 | 48.37 | 44.09 | 1.08 | 0.99 | 57億6630万 | 52億5672万 | 1.01倍 9/30 |
| 2016年 9月期 | 419 9/27 | 360 2/12 | 102,800 9/27 | 30.9 | 26.55 | 1.13 | 0.97 | 56億1879万 | 48億2760万 | 1.11倍 9/30 |
| 2017年 9月期 | 560 8/2 | 401 11/9 | 9,329,100 8/2 | 39.22 | 28.08 | 1.45 | 1.04 | 75億960万 | 53億7741万 | 1.3倍 9/29 |
| 2018年 9月期 | 520 10/4 | 385 9/28 | 188,500 10/11 | 72.93 | 54 | 1.33 | 0.98 | 69億7320万 | 51億6285万 | 1倍 9/28 |
| 2019年 9月期 | 402 11/14 11/13 | 307 12/25 | 100,800 9/26 | 30.9 | 23.6 | 1.04 | 0.8 | 53億9082万 | 41億1687万 | 0.98倍 9/30 |
| 2020年 9月期 | 408 11/13 11/12 | 245 3/17 | 158,700 3/3 | 89.87 | 53.96 | 1.08 | 0.65 | 54億7128万 | 32億8545万 | 1.03倍 9/30 |
| 2021年 9月期 | 430 9/28 | 351 11/6 11/2 他2件 | 150,200 9/3 | 27.53 | 22.47 | 1.11 | 0.9 | 57億6630万 | 47億691万 | 1.08倍 9/30 |
| 2022年 9月期 | 438 2/15 | 368 1/27 | 128,800 8/12 | 11.3 | 9.5 | 0.98 | 0.83 | 58億7358万 | 49億3488万 | 0.91倍 9/30 |
| 2023年 9月期 | 544 8/31 | 341 1/16 11/14 | 478,400 6/26 | 15.12 | 9.47 | 1.16 | 0.73 | 72億9504万 | 45億7281万 | 1.02倍 9/29 |
| 2024年 9月期 | 807 2/9 | 446 10/31 10/24 | 553,800 11/16 | 13.77 | 7.61 | 1.62 | 0.9 | 108億2187万 | 59億8086万 | 1.08倍 9/30 |
| 2025年 9月期 | 1,026 9/3 | 465 10/30 | 357,600 9/26 | 13.86 | 6.28 | 1.83 | 0.83 | 137億5866万 | 62億3565万 | 1.62倍 9/30 |
| 最新 | 942 2026/10/2 | 35,400 | - | - | 126億3222万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
