7834 マルマン

7834
2018/09/21
時価
29億円
PER 予
-倍
2010年以降
赤字-97.15倍
(2010-2018年)
PBR
2.14倍
2010年以降
0.43-7.01倍
(2010-2018年)
配当 予
0%
ROE 予
-%
ROA 予
-%
Link

株価チャート

株価

9/25

前日 (9/21)
173
始値
171
高値
172
安値
170
終値 -1.16%
171
出来高 -57.41%
18,100

乖離率

株価(5日)
移動平均値
+0.59%
170
株価(25日)
移動平均値
+3.64%
165
出来高(5日)
移動平均値
-46.39%
33,760

2018/05/02~2018/09/25

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
2018
09/25171172170171-1.16%18,10029億4602万+3.64%-2.12
09/21172173169173+1.17%42,50029億8047万+4.85%-2.14
09/20173178169171+1.79%66,90029億4602万+4.27%-2.12
09/191711711681680%19,20028億9433万+3.07%-2.08
09/18175175166168-1.18%22,10028億9433万+3.07%-2.08
09/14177178169170-1.16%79,20029億2879万+4.29%-2.1
09/13170174169172+1.18%35,20029億6325万+6.17%-2.13
09/12168170168170+1.19%26,90029億2879万+4.94%-2.1
09/11167169166168+0.6%17,10028億9433万+3.7%-2.08
09/10166168165167+0.6%7,10028億7710万+3.09%-2.07
09/07166166164166-0.6%11,90028億5988万+2.47%-2.06
09/06165167165167+0.6%24,40028億7710万+3.09%-2.07
09/051661701661660%26,00028億5988万+2.47%-2.06
09/04170170165166-4.05%71,10028億5988万+2.47%-2.06
09/03169185165173+5.49%659,50029億8047万+6.79%-2.14
08/31168168164164-1.2%13,80028億2542万+1.23%-2.03
08/301681681651660%16,60028億5988万+2.47%-2.06
08/29164168161166+2.47%43,60028億5988万+1.84%-2.06
08/281621631611620%14,90027億9096万-0.61%-2.01
08/27160166158162+1.89%41,50027億9096万-0.61%-2.01
08/24160161157159+1.27%23,60027億3928万-2.45%-1.97
08/23155159154157+1.95%22,60027億482万-4.27%-1.94
08/22154157154154-0.65%11,70026億5314万-6.1%-1.91
08/211551571551550%24,60026億7037万-6.06%-1.92
08/20155158154155-0.64%37,80026億7037万-6.06%-1.92
08/17157177153156+2.63%590,20026億8759万-6.02%-1.93
08/16152155147152-3.18%54,90026億1868万-8.43%-1.88
08/15154158153157+0.64%23,30027億482万-5.99%-1.94
08/14159159153156-1.89%75,70026億8759万-6.59%-1.93
08/13159161158159-0.63%15,10027億3928万-5.36%-1.97
08/10161163158160-1.84%52,00027億5651万-4.76%-1.98
08/09166166161163-1.21%19,20028億819万-2.98%-2.02
08/08168168164165-1.79%31,20028億4265万-1.79%-2.04
08/07167169167168+0.6%5,50028億9433万0%-2.08
08/06169169167167-1.18%7,70028億7710万-0.6%-2.07
08/031701711681690%26,30029億1156万+0.6%-2.09
08/021661711661690%38,30029億1156万+0.6%-2.09
08/011691701671690%21,30029億1156万+0.6%-2.09
07/31170171169169-1.17%23,30029億1156万+0.6%-2.09
07/301701721691710%28,40029億4602万+1.18%-2.12
07/27176176171171-1.72%114,10029億4602万+1.18%-2.12
07/26175197172174+2.35%1,614,70029億9770万+2.35%-2.15
07/251701721701700%33,50029億2879万0%-2.1
07/24170170168170+1.19%33,60029億2879万-0.58%-2.1
07/231681701681680%2,20028億9433万-2.33%-2.08
07/20168169167168+0.6%5,00028億9433万-2.89%-2.08
07/19171171167167-1.76%9,20028億7710万-3.47%-2.07
07/18167171167170+1.8%39,70029億2879万-2.3%-2.1
07/171681701661670%11,80028億7710万-4.57%-2.07
07/131671691671670%8,60028億7710万-4.57%-2.07
07/121681711651670%25,50028億7710万-5.11%-2.07
07/11170173167167-3.47%37,00028億7710万-5.65%-2.07
07/10169191167173+5.49%563,30029億8047万-2.26%-2.14
07/09161165160164+1.86%14,80028億2542万-7.87%-2.03
07/061601611511610%43,30027億7374万-9.55%-1.99
07/05165166154161-1.83%67,50027億7374万-10.56%-1.99
07/04166167164164-1.2%18,10028億2542万-8.89%-2.03
07/03170170166166-1.19%15,60028億5988万-8.29%-2.06
07/02175176166168-2.33%50,00028億9433万-7.69%-2.08
06/29175176172172+1.18%24,80029億6325万-6.01%-2.13
06/28171171167170-1.73%47,20029億2879万-7.1%-2.1
06/27172174172173+0.58%16,00029億8047万-5.98%-2.14
06/26176178172172-3.37%49,00029億6325万-7.03%-2.13
06/25184184178178-3.26%46,10030億6661万-4.3%-2.2
06/221851861841840%18,20031億6998万-1.08%-2.28
06/211841861831840%34,20031億6998万-1.08%-2.28
06/20187187183184-1.08%51,80031億6998万-1.08%-2.28
06/19191191185186-2.62%46,00032億444万0%-2.3
06/18191192189191+0.53%57,80032億9058万+2.69%-2.36
06/15185192184190+3.26%170,80032億7335万+2.15%-2.35
06/141841851841840%41,10031億6998万-1.6%-2.28
06/13187188184184-1.08%76,70031億6998万-1.6%-2.28
06/121861871841860%49,00032億444万-1.06%-2.3
06/11186203184186+1.64%633,40032億444万-1.06%-2.3
06/081841851831830%6,40031億5276万-3.17%-2.27
06/071831881821830%64,70031億5276万-3.17%-2.27
06/06183184182183-0.54%16,50031億5276万-3.68%-2.27
06/05184185183184-0.54%20,60031億6998万-3.66%-2.28
06/04188188184185-1.07%29,40031億8721万-3.14%-2.29
06/01184187184187+1.08%25,60032億2167万-2.6%-2.32
05/311851861831850%22,90031億8721万-3.65%-2.29
05/30185186184185-0.54%20,30031億8721万-3.65%-2.29
05/291861861851860%10,80032億444万-3.63%-2.3
05/28188189185186-1.06%10,50032億444万-3.63%-2.3
05/25188188187188-0.53%5,20032億3890万-2.59%-2.33
05/241901901861890%42,20032億5612万-2.07%-2.34
05/23188190187189-1.05%18,80032億5612万-2.07%-2.34
05/22188192188191+2.14%55,80032億9058万-1.04%-2.36
05/21186187185187+0.54%31,80032億2167万-3.11%-2.32
05/18185186184186+1.09%11,90032億444万-4.12%-2.3
05/17186188183184-1.08%64,00031億6998万-5.15%-2.28
05/16191191184186-2.11%67,50032億444万-4.12%-2.3
05/15190190180190-1.55%150,10032億7335万-2.56%-2.35
05/141921951921930%28,70033億2504万-1.03%-2.39
05/11195195193193-1.03%54,50033億2504万-1.03%-2.39
05/10200200195195-2.5%82,90033億5949万-0.51%-2.41
05/09201201198200-0.99%37,20034億4564万+2.04%-2.48
05/08200203199202+1.51%66,30034億8009万+3.06%-2.5
05/07198200197199+0.51%28,60034億2841万+1.02%-2.46
05/02196199196198+0.51%31,70034億1118万+0.51%-2.45

年初来

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
20051,177
7/22
861
8/8
2,262,900
7/21
--+12.08%
12/28
-5.77%
8/24
20061,230
1/11
546
11/22
139,100
6/2
--+13.66%
1/10
-24.83%
6/2
2007828
2/7
359
11/20
172,700
2/20
--+12.96%
12/19
-25%
11/15
2008650
5/21
215
11/25
126,900
12/15
--+12.52%
5/23
-42.48%
10/8
2009251
1/5
110
11/20
591,500
12/4
--+13.85%
12/3
-37.33%
2/23
2010353
9/8
119
1/4
750,400
2/5
--+34.38%
2/4
-16.03%
10/20
2011329
7/28
130
3/16
806,700
7/27
34億9562万13億8125万+53.8%
7/27
-30.63%
3/16
2012280
4/4
153
1/6

1/5

他2件
1,197,100
4/4
29億7500万16億2562万+27.27%
4/6
-19.14%
5/14
2013220
4/26
152
12/25
89,800
4/18
23億3750万16億1500万+12.04%
4/25
-11.98%
6/7
2014239
10/2
115
8/21

8/13

他3件
7,681,100
10/1
29億2277万14億635万+55.65%
10/1
-13.86%
2/17
2015341
5/26
121
8/25
12,177,200
4/7
41億7015万14億7973万+84.24%
4/7
-30.93%
8/24
2016330
12/2
110
6/28
21,504,500
12/1
51億4169万13億4790万+67.91%
12/1
-18.79%
2/12
2017292
7/12
161
4/17
7,332,200
7/10
50億3063万27億2638万+34.16%
7/10
-16.33%
9/5
2018263
2/16
147
8/16
2,590,600
4/3
45億3101万25億3254万+14.9%
1/18
-17.65%
4/2
最新171
2018/9/25
18,10029億4602万+3.64%
165

年間値上がり率

2006/12/29 vs 2005/12/30
-41%(0.59倍)
2007/12/28 vs 2006/12/29
-22%(0.78倍)
2008/12/30 vs 2007/12/28
-53%(0.47倍)
2009/12/30 vs 2008/12/30
-49%(0.51倍)
2010/12/30 vs 2009/12/30
94%(1.94倍)
2011/12/30 vs 2010/12/30
-36%(0.64倍)
2012/12/28 vs 2011/12/30
16%(1.16倍)
2013/12/30 vs 2012/12/28
-11%(0.89倍)
2014/12/30 vs 2013/12/30
-11%(0.89倍)
2015/12/30 vs 2014/12/30
21%(1.21倍)
2016/12/30 vs 2015/12/30
26%(1.26倍)
2017/12/29 vs 2016/12/30
-7%(0.93倍)
2018/09/25 vs 2017/12/29
-14%(0.86倍)
過去安値
110円(2016/06/28)
55%(1.55倍)
171円(9/25)