9035 第一交通産業

9035
2024/05/30
時価
321億円
PER 予
12.13倍
2010年以降
赤字-33.46倍
(2010-2024年)
PBR
0.65倍
2010年以降
0.3-1.02倍
(2010-2024年)
配当 予
3.05%
ROE 予
5.39%
ROA 予
1.27%
資料
Link
CSV,JSON

株価チャート

株価

5/30

前日 (5/29)
821
始値
816
高値
824
安値
816
終値 -0.24%
819
出来高 -79.04%
3,500

乖離率

株価(5日)
移動平均値
-0.73%
825
株価(25日)
移動平均値
-1.09%
828
出来高(5日)
移動平均値
-45.48%
6,420

2023/12/29~2024/05/30

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
05/30816824816819-0.24%3,500321億2707万-1.09%12.130.65
05/29831831815821-1.2%16,700322億553万-0.85%12.160.65
05/28829831826831+0.24%5,000325億9780万+0.36%12.30.66
05/27829834825829+0.48%1,800325億1934万+0.12%12.270.66
05/24825830824825+0.12%5,100323億6244万-0.36%12.210.66
05/23825829824824-0.36%2,000323億2321万-0.48%12.20.66
05/22825830821827+0.36%3,100324億4089万-0.12%12.240.66
05/21832832824824-0.12%2,200323億2321万-0.6%12.20.66
05/20830832822825-0.6%2,100323億6244万-0.48%12.210.66
05/17825830818830+0.61%6,800325億5857万+0.12%12.290.66
05/16833833825825-0.96%2,500323億6244万-0.6%12.210.66
05/15830833827833+0.36%1,300326億7625万+0.36%12.330.66
05/14827831827830+0.36%1,200325億5857万0%12.290.66
05/13827829826827-0.12%1,800324億4089万-0.48%12.240.66
05/10831835828828-0.12%2,400324億8012万-0.36%12.260.66
05/09825830824829+0.12%4,800325億1934万-0.24%12.270.66
05/08829831828828-0.24%1,400324億8012万-0.48%12.260.66
05/07831831827830-0.12%3,400325億5857万-0.24%12.290.66
05/02832832828831-0.6%2,000325億9780万-0.24%12.30.66
05/01828836828836+0.48%800327億9393万+0.24%12.380.67
04/308268328268320%2,000326億3703万-0.36%12.320.66
04/26823832823832+0.73%2,700326億3703万-0.48%12.320.66
04/258268268238260%8,000324億166万-1.31%12.230.66
04/24827830825826-0.12%4,000324億166万-1.43%12.230.66
04/23829831827827-0.24%2,500324億4089万-1.31%12.240.66
04/22821829821829+0.97%700325億1934万-1.19%12.270.66
04/19827827818821-0.73%3,300322億553万-2.26%12.160.65
04/18829829820827-0.24%4,900324億4089万-1.55%12.240.66
04/17826829825829+0.24%6,000325億1934万-1.43%12.270.66
04/16830830827827-0.36%1,000324億4089万-1.66%12.240.66
04/15833833827830-0.48%2,500325億5857万-1.43%12.290.66
04/12828835825834+0.48%2,700327億1548万-1.07%12.350.67
04/11838839822830-0.95%10,400325億5857万-1.54%12.290.66
04/10835840835838+0.36%5,700328億7239万-0.71%12.410.67
04/09840842832835-0.6%4,000327億5471万-1.07%12.360.67
04/08837840835840+0.36%1,900329億5084万-0.59%12.440.67
04/05839839831837-0.24%1,800328億3316万-1.06%12.390.67
04/04832841832839+0.96%3,100329億1162万-0.94%12.420.67
04/03833844831831-0.36%6,600325億9780万-2.12%12.30.66
04/02840844834834-1.18%4,600327億1548万-2%12.350.67
04/01845845841844-0.12%2,900331億775万-0.94%12.50.67
03/29837845833845+0.24%5,800331億4698万-0.94%31.310.67
03/28847847832843-1.86%4,500330億6852万-1.17%31.240.67
03/27858860854859+0.35%13,500336億9616万+0.59%31.830.69
03/26859860856856-0.23%9,000335億7848万+0.23%31.720.68
03/25854860854858+0.47%5,700336億5693万+0.47%31.790.68
03/22848855848854+0.71%6,800335億2万+0.12%31.650.68
03/21847850844848+0.59%10,300332億6466万-0.59%31.420.68
03/19844850843843+0.12%2,400330億6852万-1.29%31.240.67
03/18849849840842-0.59%3,400330億2930万-1.41%31.20.67
03/15840847838847+0.83%1,800332億2543万-0.94%31.390.68
03/14835850835840+0.6%1,000329億5084万-1.75%31.130.67
03/13838860830835-0.24%9,600327億5471万-2.34%30.940.67
03/12848850825837-1.3%16,800328億3316万-2.33%31.020.67
03/11842848838848-0.24%6,800332億6466万-1.17%31.420.68
03/088408558408500%6,900333億4312万-0.93%31.50.68
03/07840850838850+1.19%7,400333億4312万-0.93%31.50.68
03/06854859831840-1.87%23,500329億5084万-2.1%31.130.67
03/05860860855856-0.23%2,300335億7848万-0.35%31.720.68
03/04866866852858-0.92%5,600336億5693万-0.12%31.790.68
03/01865868857866+0.7%4,300339億7075万+0.81%32.090.69
02/29869869847860-2.27%17,700337億3539万+0.23%31.870.69
02/28878880867880+0.46%6,500345億1993万+2.56%32.610.7
02/27871879864876+0.57%3,800343億6302万+2.34%32.460.7
02/26856888856871+1.75%19,300341億6689万+1.99%32.280.69
02/22854857854856+0.23%3,500335億7848万+0.35%31.720.68
02/21854855854854-0.7%1,300335億2万+0.23%31.650.68
02/20857860851860+0.82%5,400337億3539万+1.06%31.870.69
02/19858858851853-0.58%2,600334億6080万+0.47%31.610.68
02/16853858853858+0.59%2,800336億5693万+1.06%31.790.68
02/15852860852853+0.12%3,000334億6080万+0.59%31.610.68
02/14855869852852-0.35%2,600334億2157万+0.59%31.570.68
02/13851870849855+0.35%4,300335億3925万+1.06%31.680.68
02/09856856847852-0.47%2,200334億2157万+0.95%31.570.68
02/08855858847856+0.71%2,200335億7848万+1.54%31.720.68
02/07864864846850-1.16%9,400333億4312万+0.95%31.50.68
02/06871871852860-1.15%3,600337億3539万+2.38%31.870.69
02/05870870870870+1.16%2,900341億2766万+3.82%32.240.69
02/02852860852860+0.94%3,800337億3539万+2.99%31.870.69
02/018598598518520%2,500334億2157万+2.28%31.570.68
01/31857858851852-0.23%5,100334億2157万+2.53%31.570.68
01/30862862854854-0.47%2,500335億2万+3.02%31.650.68
01/29857863856858+0.23%4,000336億5693万+3.75%31.790.68
01/268568818568560%21,900335億7848万+3.76%31.720.68
01/25846857846856+1.18%4,300335億7848万+4.14%31.720.68
01/24857857833846-1.28%6,600331億8621万+3.05%31.350.67
01/23836894835857+2.51%13,900336億1771万+4.51%31.760.68
01/22837838830836+0.84%2,100327億9393万+2.08%30.980.67
01/19835835827829-0.12%4,700325億1934万+1.34%30.720.66
01/18834834829830+0.12%700325億5857万+1.47%30.760.66
01/17830838822829-0.12%9,800325億1934万+1.47%30.720.66
01/16830830826830-0.24%3,800325億5857万+1.59%30.760.66
01/15830837829832+0.12%6,300326億3703万+1.96%30.830.66
01/12836836828831-0.6%2,200325億9780万+1.84%30.790.66
01/11830836828836+0.48%6,000327億9393万+2.45%30.980.67
01/10824840822832+0.97%7,100326億3703万+1.96%30.830.66
01/09822825821824+0.37%8,800323億2321万+0.98%30.530.66
01/05824825820821-0.36%5,600322億553万+0.49%30.420.65
01/04816824811824+0.73%15,800323億2321万+0.86%30.530.66
2023
12/29817821813818+0.74%4,200320億8784万+0.12%30.310.65

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
945
1,890
5/23
710
1,420
3/29
10,400
5,200
3/9
--+2.68%
10/30
-17.99%
5/28
2008年
3月期
700
1,400
4/4
275
550
2/4

550
2/1
15,200
7,600
1/28
--+25.38%
3/21
-22.75%
12/21
2009年
3月期
425
850
7/31
210
420
3/18

420
3/17

他3件
24,200
12,100
12/26
--+15.13%
8/5
-31.34%
1/30
2010年
3月期
250
500
4/1
167
333
3/29

333
12/30
28,600
14,300
3/15
--+8.77%
5/29
-8.3%
12/30
2011年
3月期
237
473
3/3

473
3/2
140
281
10/19

280
9/28
39,000
19,500
8/26
92億7694万54億9164万+14.92%
1/20
-20.35%
3/15
2012年
3月期
312
624
3/19
206
412
5/30
17,600
8,800
8/25
122億3851万80億8055万+11.83%
1/27
-6.07%
10/4
2013年
3月期
420
840
3/6
280
561
11/30

561
11/14

他3件
47,200
23,600
3/15
164億7492万109億8328万+11.95%
1/24
-5.33%
11/14
2014年
3月期
735
1,470
3/11
367
734
4/2
54,600
27,300
3/11
288億3199万143億9594万+42.54%
3/11
-12.1%
4/10
2015年
3月期
646
1,291
1/23
476
951
4/11
36,000
18,000
8/8
253億2115万186億5253万+15.25%
1/22
-4.93%
3/27
2016年
3月期
837
1,674
12/3
554
1,107
5/8
28,000
14,000
6/29
328億3316万217億1225万+17.01%
12/3
-11.26%
1/21
2017年
3月期
925
1,850
3/1
543
1,086
8/26
98,800
49,400
9/2
362億8516万213億36万+14.61%
3/2
-13.78%
4/14
2018年
3月期
1,140
1/17
720
4/12
215,800
2/19
447億1900万282億4358万+18.09%
1/17
-11.65%
2/15
2019年
3月期
990
4/4
612
12/25

12/20
409,300
3/4
388億3492万240億704万+15.04%
3/4
-12.42%
12/25
2020年
3月期
917
1/28
474
3/13
122,400
3/12
359億7134万185億9369万+13.45%
12/4
-33.29%
3/13
2021年
3月期
727
2/26

2/25
500
4/6
33,500
7/22
285億1817万196億1360万+12.82%
5/14
-8.14%
8/5
2022年
3月期
780
9/28
675
5/14

5/13
25,200
1/26
305億9721万264億7836万+6.05%
9/27
-5.21%
10/13
2023年
3月期
840
3/16

3/15

他2件
687
5/13
21,500
12/26
329億5084万269億4908万+9.56%
4/27
-4.36%
10/7
2024年
3月期
903
4/28
793
4/4
23,500
3/6
354億2216万311億716万+4.6%
7/24
-4.45%
10/4
最新819
2024/5/30
3,500321億2707万-1.09%
828

年間値上がり率

2001/12/27 vs 2000/12/29
6%(1.06倍)
2002/12/25 vs 2001/12/27
9%(1.09倍)
2003/12/25 vs 2002/12/25
-4%(0.96倍)
2004/12/24 vs 2003/12/25
-45%(0.55倍)
2005/12/29 vs 2004/12/24
97%(1.97倍)
2006/12/26 vs 2005/12/29
-14%(0.86倍)
2007/12/28 vs 2006/12/26
-57%(0.43倍)
2008/12/26 vs 2007/12/28
3%(1.03倍)
2009/12/30 vs 2008/12/26
-52%(0.48倍)
2010/12/30 vs 2009/12/30
12%(1.12倍)
2011/12/28 vs 2010/12/30
49%(1.49倍)
2012/12/28 vs 2011/12/28
8%(1.08倍)
2013/12/30 vs 2012/12/28
40%(1.4倍)
2014/12/30 vs 2013/12/30
32%(1.32倍)
2015/12/30 vs 2014/12/30
43%(1.43倍)
2016/12/30 vs 2015/12/30
-16%(0.84倍)
2017/12/29 vs 2016/12/30
42%(1.42倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
35%(1.35倍)
2020/12/30 vs 2019/12/30
-32%(0.68倍)
2021/12/30 vs 2020/12/30
17%(1.17倍)
2022/12/30 vs 2021/12/30
7%(1.07倍)
2023/12/29 vs 2022/12/30
9%(1.09倍)
2024/05/30 vs 2023/12/29
0%(1倍)
過去安値
141円(2010/10/19)
483%(5.83倍)
819円(5/30)