7871 フクビ化学工業

7871
2021/05/07
時価
111億円
PER 予
14.43倍
2010年以降
6.56-15.84倍
(2010-2020年)
PBR
0.36倍
2010年以降
0.22-0.61倍
(2010-2020年)
配当 予
2.79%
ROE 予
2.47%
ROA 予
1.65%
資料
Link
CSV,JSON

株価チャート

株価

5/7

前日 (5/6)
533
始値
526
高値
541
安値
526
終値 +0.94%
538
出来高 -49.28%
7,000

乖離率

株価(5日)
移動平均値
+1.32%
531
株価(25日)
移動平均値
+1.89%
528
出来高(5日)
移動平均値
-38.6%
11,400

2020/12/08~2021/05/07

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
2021
05/07526541526538+0.94%7,000111億3037万+1.89%14.430.36
05/06538545533533-1.48%13,800110億2693万+1.14%14.290.35
04/30533545528541+2.85%24,300111億9243万+2.66%14.510.36
04/28516529515526+1.94%2,900108億8211万-0.19%14.10.35
04/275195205115160%9,000106億7522万-2.09%13.840.34
04/26522525516516-0.96%7,100106億7522万-2.09%13.840.34
04/23523523511521-0.57%4,800107億7866万-1.33%13.970.35
04/22530530524524-1.13%4,900108億4073万-0.76%14.050.35
04/215275315225300%9,200109億6486万+0.38%14.210.35
04/20540540530530-1.3%7,800109億6486万+0.38%14.210.35
04/19545545535537-1.47%4,700111億968万+1.51%14.40.36
04/16532550528545+3.42%7,900112億7519万+3.22%14.610.36
04/15535535527527-0.94%3,200109億279万-0.19%14.130.35
04/14534535526532+0.76%5,700110億624万+0.76%14.260.35
04/13526535521528-0.19%19,800109億2348万-0.19%14.160.35
04/12526610524529+0.95%111,500109億4417万0%14.180.35
04/09532532524524-0.19%4,900108億4073万-0.95%14.050.35
04/08528531525525-0.19%7,400108億6142万-0.94%14.080.35
04/07526528525526+0.77%1,900108億8211万-0.75%14.10.35
04/06530530522522-0.19%6,600107億9935万-1.51%140.35
04/05523523523523+0.38%700108億2004万-1.32%14.020.35
04/02528530521521-1.14%6,600107億7866万-1.7%13.970.35
04/015305335275270%1,100109億279万-0.57%14.130.35
03/31526529525527+0.76%2,900109億279万-0.75%14.130.35
03/30527530523523-1.69%2,900108億2004万-1.51%14.020.35
03/29531532530532+0.95%2,900110億624万0%14.260.35
03/265315345255270%10,900109億279万-0.94%14.130.35
03/25527527527527+0.38%4,300109億279万-1.13%14.130.35
03/24533533524525-0.76%9,100108億6142万-1.69%14.080.35
03/235305325295290%4,300109億4417万-1.12%14.180.35
03/22534539521529+0.38%15,700109億4417万-1.31%14.180.35
03/19531536527527-1.13%8,000109億279万-1.86%14.130.35
03/18536536529533-0.37%12,500110億2693万-0.74%14.290.35
03/17536536530535-0.19%4,000110億6830万-0.19%14.340.35
03/16534537517536+0.56%7,200110億8899万+0.19%14.370.36
03/15535538532533-0.37%2,800110億2693万-0.19%14.290.35
03/125365375335350%2,400110億6830万+0.38%14.340.35
03/11536540533535-0.93%9,200110億6830万+0.56%14.340.35
03/10543543540540+0.93%14,100111億7174万+1.69%14.480.36
03/09535539534535-0.74%14,600110億6830万+1.13%14.340.35
03/08530539525539+1.32%5,700111億5106万+2.28%14.450.36
03/05527535527532-0.19%3,900110億624万+1.33%14.260.35
03/04535535525533+1.33%3,400110億2693万+1.72%14.290.35
03/03522532522526+0.38%1,600108億8211万+0.77%14.10.35
03/02550550524524-1.13%13,000108億4073万+0.58%14.050.35
03/01520536515530+1.34%11,200109億6486万+1.92%14.210.35
02/26534534523523-2.06%8,200108億2004万+0.77%14.020.35
02/25540540533534-0.37%4,900110億4761万+3.09%14.320.35
02/24541541536536-0.37%2,100110億8899万+3.68%14.370.36
02/22544544534538-1.1%7,500111億3037万+4.26%14.430.36
02/19555555544544-0.18%8,600112億5450万+5.84%14.590.36
02/18565565545545-1.09%16,600112億7519万+6.45%14.610.36
02/17556556542551-0.9%15,500113億9932万+7.83%14.770.37
02/16559559550556+0.91%14,100115億276万+9.45%14.910.37
02/15553564541551-0.18%21,000113億9932万+8.89%14.770.37
02/12589590543552+6.15%66,400114億2001万+9.52%14.80.37
02/10515530512520+1.56%14,600107億5798万+3.59%13.940.34
02/09515515507512+0.39%10,800105億9247万+2.2%13.730.34
02/08516516510510-0.58%11,300105億5109万+1.8%13.670.34
02/05516529509513-0.19%14,100106億1316万+2.4%13.750.34
02/04510515502514+1.38%19,200106億3385万+2.8%13.780.34
02/03505507496507+0.8%9,700104億8903万+1.4%13.590.34
02/02500505499503+1.62%7,500104億627万+0.6%13.490.33
02/015015014814950%5,500102億4077万-0.8%13.270.33
01/29494499491495+1.23%10,700102億4077万-1%13.270.33
01/28493496488489-1.81%14,300101億1663万-2.2%13.110.32
01/27499500493498+1.01%7,500103億283万-0.6%13.350.33
01/26497497493493-0.6%5,200101億9939万-1.6%13.220.33
01/25501501496496-0.6%4,900102億6145万-1%13.30.33
01/22503503497499-0.4%1,900103億2352万-0.6%13.380.33
01/21502502500501-0.2%1,700103億6490万-0.2%13.430.33
01/20504510502502-0.79%3,200103億8558万0%13.460.33
01/19509510503506+1.4%2,000104億6834万+1%13.570.34
01/18500503499499-0.2%1,600103億2352万-0.4%13.380.33
01/15500510498500-0.4%6,800103億4421万-0.2%13.410.33
01/14505505499502+0.4%900103億8558万+0.2%13.460.33
01/13500500498500+0.2%2,400103億4421万-0.2%13.410.33
01/12501501497499-0.4%8,100103億2352万-0.2%13.380.33
01/08503504501501-0.2%1,900103億6490万+0.4%13.430.33
01/07502502501502+0.2%1,000103億8558万+0.6%13.460.33
01/06508510501501+1.21%900103億6490万+0.6%13.430.33
01/05500501495495-1%4,900102億4077万-0.4%13.270.33
01/04506510499500-1.38%5,900103億4421万+0.6%13.410.33
2020
12/305075125075070%3,700104億8903万+2.22%13.590.34
12/29505507490507+1.81%4,800104億8903万+2.42%13.590.34
12/28501504498498-0.6%6,700103億283万+0.81%13.350.33
12/255025074985010%11,000103億6490万+1.62%13.430.33
12/24504504501501-0.6%600103億6490万+1.83%13.430.33
12/23500510499504+1.2%4,700104億2696万+2.44%13.510.33
12/22498499498498-0.99%1,500103億283万+1.43%13.350.33
12/21499503499503+0.6%1,000104億627万+2.44%13.490.33
12/18509509495500-1.57%3,500103億4421万+2.04%13.410.33
12/17509509503508+0.79%1,100105億971万+3.67%13.620.34
12/16506507499504-0.79%4,000104億2696万+3.07%13.510.33
12/15500510500508+2.21%4,800105億971万+3.89%13.620.34
12/14502502497497+0.4%2,200102億8214万+1.84%13.330.33
12/11502502495495-1.2%10,600102億4077万+1.64%13.270.33
12/105035054995010%21,700103億6490万+2.87%13.430.33
12/09492501492501+1.83%4,800103億6490万+3.09%13.430.33
12/08498498491492-1.2%30,600101億7870万+1.44%13.190.33

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
2007年
3月期
800
4/6

4/5
600
11/10

11/9
442,000
4/18
--+10.38%
8/22
-11.89%
9/29
2008年
3月期
650
5/11

4/2
450
1/22
22,000
2/6
--+6.85%
3/25
-13.79%
11/13
2009年
3月期
495
5/29
203
3/18
27,000
10/1
--+18.58%
5/15
-26.71%
3/18
2010年
3月期
375
3/29

3/26
249
4/7
29,000
12/11
--+16.44%
7/7
-11.2%
5/20
2011年
3月期
398
3/25
257
3/15
47,000
3/15

12/27
82億3382万53億1681万+15.08%
4/25
-16.01%
3/15
2012年
3月期
435
4/26

4/25
353
8/9
76,000
4/25
89億9928万73億286万+5.35%
1/11
-10.19%
5/16
2013年
3月期
465
3/27

3/26
322
11/9
17,000
3/27

3/26
96億1992万66億6153万+12.05%
3/26
-9.31%
5/18
2014年
3月期
572
1/29
415
4/2
78,400
12/16
118億3377万85億8552万+12.9%
5/13
-8.33%
6/7
2015年
3月期
550
7/15
467
7/18
44,600
7/15
113億7863万96億6149万+5.68%
6/23
-6.1%
10/16
2016年
3月期
605
7/27

7/24

他2件
474
2/12
99,200
12/1
125億1649万98億631万+8.54%
6/2
-7.24%
2/12
2017年
3月期
590
3/6
453
6/24
136,900
12/1
122億617万93億7185万+6.36%
12/1
-8.3%
6/24
2018年
3月期
894
2/27
533
4/13
757,200
8/17
184億9545万110億2693万+19.62%
8/17
-9.08%
4/16
2019年
3月期
838
4/2
517
12/25
109,000
5/29
173億3690万106億9591万+9.49%
1/29
-16.4%
12/25
2020年
3月期
590
10/29

10/28

他2件
352
3/24
262,700
3/24
122億617万72億8232万+10.69%
10/28
-24.38%
3/24
最新538
2021/5/7
7,000111億3037万+1.89%
528

年間値上がり率

1998/12/28 vs 1997/12/29
-44%(0.56倍)
1999/12/29 vs 1998/12/28
-41%(0.59倍)
2000/12/28 vs 1999/12/29
21%(1.21倍)
2001/12/28 vs 2000/12/28
-17%(0.83倍)
2002/12/30 vs 2001/12/28
-29%(0.71倍)
2003/12/26 vs 2002/12/30
24%(1.24倍)
2004/12/27 vs 2003/12/26
20%(1.2倍)
2005/12/30 vs 2004/12/27
52%(1.52倍)
2006/12/29 vs 2005/12/30
-20%(0.8倍)
2007/12/26 vs 2006/12/29
-22%(0.78倍)
2008/12/29 vs 2007/12/26
-36%(0.64倍)
2009/12/28 vs 2008/12/29
2%(1.02倍)
2010/12/30 vs 2009/12/28
0%(1倍)
2011/12/27 vs 2010/12/30
14%(1.14倍)
2012/12/28 vs 2011/12/27
3%(1.03倍)
2013/12/30 vs 2012/12/28
32%(1.32倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
6%(1.06倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
36%(1.36倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/12/30 vs 2018/12/28
4%(1.04倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/05/07 vs 2020/12/30
6%(1.06倍)
過去安値
203円(2009/03/18)
165%(2.65倍)
538円(5/7)