9063 岡山県貨物運送

9063
2020/06/03
時価
52億円
PER
4.34倍
2010年以降
1.61-11.95倍
(2010-2020年)
PBR
0.29倍
2010年以降
0.22-0.53倍
(2010-2020年)
配当
2.92%
ROE
6.78%
ROA
2.71%
資料
Link
CSV,JSON

株価チャート

株価

6/3

前日 (6/2)
2,378
始値
2,378
高値
2,397
安値
2,378
終値 +0.8%
2,397
出来高 +100%
400

乖離率

株価(5日)
移動平均値
+1.05%
2,372
株価(25日)
移動平均値
+2.61%
2,336
出来高(5日)
移動平均値
-63.64%
1,100

2019/12/24~2020/06/03

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
2020
06/032,3782,3972,3782,397+0.8%40052億7340万+2.61%4.330.29
06/022,3802,3802,3782,3780%20052億3160万+2.02%4.30.28
06/012,4042,4042,3402,378+0.25%2,30052億3160万+2.5%4.30.28
05/292,3792,4252,3412,372+1.63%1,70052億1840万+2.51%4.290.28
05/282,3602,3702,3342,334-1.06%90051億3480万+1.13%4.220.28
05/272,3032,3612,3032,359-1.59%1,30051億8980万+2.43%4.260.28
05/262,3992,3992,3932,397+0.63%1,90052億7340万+4.31%4.330.29
05/252,4242,4252,3612,382+0.29%1,40052億4040万+3.93%4.310.28
05/222,3112,3752,3112,375+0.59%40052億2500万+3.76%4.290.28
05/212,3922,3922,3612,361-1.3%50051億9420万+3.28%4.270.28
05/202,3502,3922,3502,392+1.92%50052億6240万+4.73%4.320.29
05/192,3232,3472,3202,347+2.35%40051億6340万+2.94%4.240.28
05/132,3192,3192,2692,293-1.16%40050億4460万+0.7%4.140.27
05/122,3192,3202,2682,320+0.39%1,10051億400万+1.84%4.190.28
05/112,2392,3212,2392,311+4.33%2,10050億8420万+1.36%4.180.28
05/082,2052,2152,2052,215-0.72%50048億7300万-2.89%40.26
05/072,2312,2312,1812,231-2.19%3,80049億820万-2.36%4.030.27
05/012,3002,3002,2502,281-0.87%90050億1820万-0.48%4.120.27
04/302,3562,3562,3012,301-2.62%1,90050億6220万-0.04%4.160.28
04/282,3392,3642,3112,363+0.68%1,10051億9860万+2.61%4.270.28
04/272,3782,3782,3302,347+0.73%1,50051億6340万+1.95%4.240.28
04/242,3892,4012,3102,330-2.47%1,60051億2600万+1.48%4.210.28
04/232,3112,4362,3112,389+3.6%6,80052億5580万+4.37%4.320.29
04/222,2422,3292,2422,306+2.9%1,90050億7320万+1.1%4.170.28
04/212,2512,2702,2352,241-1.28%1,70049億3020万-1.67%4.050.27
04/202,1982,2892,1452,270+7.53%3,40049億9400万-0.18%4.10.27
04/172,2232,2452,1002,111-4.95%7,40046億4420万-7.49%3.820.25
04/162,2212,2502,2212,221-0.13%1,00048億8620万-3.31%4.010.27
04/152,2212,2492,2202,224+0.18%1,40048億9280万-3.72%4.020.27
04/142,2202,2202,2102,2200%2,10048億8400万-4.35%4.010.27
04/132,2502,2642,2032,220-1.68%3,10048億8400万-5.01%4.010.27
04/102,3002,3002,2442,258-1.83%80049億6760万-4.12%4.080.27
04/092,3002,3002,3002,300-0.22%10050億6000万-2.99%4.160.28
04/082,3002,3392,2552,305+0.09%2,40050億7100万-3.48%4.170.28
04/072,2802,3472,2772,303+0.52%2,70050億6660万-4.32%4.160.28
04/062,2312,3032,2312,291+0.48%50050億4020万-5.37%4.140.27
04/032,2732,2862,2732,280-1.85%80050億1600万-6.67%4.120.27
04/022,3232,3232,3232,323-1.02%30051億1060万-5.8%4.20.28
04/012,3472,3472,3472,347+0.47%10051億6340万-5.59%4.240.28
03/312,3322,3812,3312,336+0.17%50051億3920万-6.9%4.220.28
03/302,3642,3642,3322,332-2.91%2,10051億3040万-7.9%4.220.28
03/272,4632,4632,4022,402-4.8%2,20052億8440万-6.03%4.340.29
03/252,5882,5882,5232,523+7.91%3,90055億5060万-2.1%4.560.3
03/242,2412,3382,2412,338-0.17%1,70051億4360万-9.83%4.230.28
03/232,1922,3422,1922,342+6.84%20051億5240万-10.58%4.230.28
03/192,1612,1922,0612,192+1.58%2,10048億2240万-17.1%3.960.26
03/182,2682,2682,1542,158-0.74%90047億4760万-19.27%3.90.26
03/172,1302,2682,1302,174-4.14%1,50047億8280万-19.69%3.930.26
03/162,1372,2682,1372,268+6.98%2,20049億8960万-17.32%4.10.27
03/132,0502,1602,0102,120-13.47%4,70046億6400万-23.6%3.830.25
03/122,4512,4512,4502,450-1.72%30053億9000万-12.9%4.430.29
03/112,4432,4932,4432,493-1.97%20054億8460万-12.16%4.510.3
03/102,4992,5482,4992,543+1.72%60055億9460万-11.05%4.60.3
03/092,4912,5032,4892,500-4.83%4,80055億-13.16%4.520.3
03/062,6762,6762,6272,627-1.83%90057億7940万-9.48%4.750.31
03/052,6762,6762,6762,676+0.98%10058億8720万-8.36%4.840.32
03/042,6722,6742,6502,650-2.39%2,30058億3000万-9.71%4.790.32
03/032,7152,7152,7152,715-3.04%10059億7300万-8.03%4.910.32
03/022,6602,8002,6602,800+5.66%70061億6000万-5.69%5.060.33
02/282,7272,7272,6502,650-6.16%1,00058億3000万-11.16%4.790.32
02/272,8302,8302,8242,824-1.6%50062億1280万-5.93%5.10.34
02/262,8302,8702,8302,870+1.52%80063億1400万-4.81%5.190.34
02/252,8932,8932,8252,827-2.75%2,40062億1940万-6.61%5.110.34
02/212,9202,9202,9072,907-0.45%50063億9540万-4.38%5.250.35
02/202,9192,9202,9192,920+0.03%30064億2400万-4.29%5.280.35
02/192,9482,9482,9192,919-1.02%30064億2180万-4.61%5.280.35
02/182,9022,9502,9022,949+1.13%2,70064億8780万-3.91%5.330.35
02/172,9022,9502,9022,916-2.21%2,50064億1520万-5.26%5.270.35
02/142,9722,9822,9312,982+0.34%2,30065億6040万-3.4%5.390.36
02/132,9312,9722,9312,972+1.64%60065億3840万-3.85%5.370.36
02/122,9562,9562,9072,924-2.24%1,90064億3280万-5.62%5.290.35
02/103,0153,0152,9802,991-3.05%2,90065億8020万-3.73%5.410.36
02/073,0453,0853,0453,085+0.49%80067億8700万-0.9%5.580.37
02/063,0953,0953,0703,070+0.33%60067億5400万-1.48%5.550.37
02/053,0603,0603,0603,060-0.65%30067億3200万-1.92%5.530.37
02/043,0803,0803,0803,080+1.82%10067億7600万-1.47%5.570.37
02/032,9993,0252,9993,025-0.66%1,10066億5500万-3.42%5.470.36
01/313,0303,0653,0303,045-0.65%1,10066億9900万-2.9%5.50.36
01/303,0553,1153,0553,065-0.16%60067億4300万-2.36%5.540.37
01/293,0553,0703,0503,0700%1,20067億5400万-2.26%5.550.37
01/283,0603,1253,0603,070+0.33%80067億5400万-2.26%5.550.37
01/273,0703,0703,0503,060-2.55%1,60067億3200万-2.64%5.530.37
01/243,1453,1903,1253,140-0.16%60069億800万-0.16%5.680.38
01/233,1453,1453,1453,1450%20069億1900万+0.1%5.690.38
01/223,1403,1453,1403,145+0.16%20069億1900万+0.16%5.690.38
01/213,1603,1603,1203,140-0.63%90069億800万+0.03%5.680.38
01/203,1703,1703,1503,160-0.32%1,00069億5200万+0.73%5.710.38
01/173,1703,1703,1503,170+0.16%60069億7400万+1.12%5.730.38
01/163,1653,1653,1653,165+0.64%10069億6300万+1.09%5.720.38
01/153,1653,1653,1003,145-0.16%1,30069億1900万+0.54%5.690.38
01/143,1503,1503,1503,150-0.47%10069億3000万+0.77%5.690.38
01/103,1703,1703,1653,165+0.32%40069億6300万+1.34%5.720.38
01/093,1153,1553,1153,155+2.6%40069億4100万+1.15%5.70.38
01/083,1103,1253,0753,075-2.07%1,30067億6500万-1.28%5.560.37
01/073,1153,1753,1003,140-0.63%1,00069億800万+0.8%5.680.38
01/063,1403,1803,1403,160+0.96%60069億5200万+1.54%5.710.38
2019
12/273,1703,1703,1303,130-0.95%1,60068億8600万+0.68%5.660.37
12/263,1603,1603,1603,160-0.63%30069億5200万+1.77%5.710.38
12/253,1753,1803,1203,180-1.24%2,70069億9600万+2.61%5.750.38
12/243,2453,2553,1953,220-0.31%2,40070億8400万+4.11%5.820.38

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
2010年
3月期
1,300
130
2/12

130
7/21

他2件
970
97
4/10
12,100
121,000
2/12
--+14.54%
7/21
-9.09%
12/10
2011年
3月期
1,420
142
2/22
950
95
3/15
17,100
171,000
12/6
31億2400万20億9000万+9.27%
8/31
-25.04%
3/15
2012年
3月期
1,630
163
3/27
1,010
101
6/1

101
5/30

他2件
7,600
76,000
7/21
35億8600万22億2200万+9.82%
3/27
-12.59%
5/16
2013年
3月期
1,900
190
3/26

190
3/25
1,230
123
6/1
27,700
277,000
6/12
41億8000万27億600万+12.89%
6/26
-8.35%
6/1
2014年
3月期
1,950
195
2/4
1,520
152
2/4
6,400
64,000
2/4
42億9000万33億4400万+5.95%
3/28
-8.37%
6/26
2015年
3月期
1,930
193
3/31

193
3/18
1,500
150
5/19
6,800
68,000
1/9
42億4600万33億+23.79%
5/11
-3.47%
10/14
2016年
3月期
3,150
315
8/12
1,800
180
4/16
93,600
936,000
6/9
69億3000万39億6000万+23.02%
8/12
-16.96%
2/12
2017年
3月期
3,370
337
3/13
1,830
183
6/24
28,000
280,000
2/23
74億1400万40億2600万+26.14%
3/10
-11.37%
4/6
2018年
3月期
3,500
350
2/2
2,530
253
4/6
10,600
106,000
4/25
77億55億6600万+8.02%
2/2
-5.82%
2/15
2019年
3月期
3,695
11/9
2,650
12/25
23,700
12/25
81億2900万58億3000万+3.27%
2/13
-17.74%
12/25
2020年
3月期
3,255
12/24
2,010
3/13
4,800
3/9
71億6100万44億2200万+4.37%
4/23
-23.6%
3/13
最新2,397
2020/6/3
40052億7340万+2.61%
2,336

年間値上がり率

2002/12/27 vs 2001/12/25
-17%(0.83倍)
2003/12/29 vs 2002/12/27
15%(1.15倍)
2004/12/30 vs 2003/12/29
37%(1.37倍)
2005/12/30 vs 2004/12/30
51%(1.51倍)
2006/12/29 vs 2005/12/30
-21%(0.79倍)
2007/12/27 vs 2006/12/29
-20%(0.8倍)
2008/12/29 vs 2007/12/27
-22%(0.78倍)
2009/12/29 vs 2008/12/29
-19%(0.81倍)
2010/12/30 vs 2009/12/29
8%(1.08倍)
2011/12/29 vs 2010/12/30
5%(1.05倍)
2012/12/27 vs 2011/12/29
24%(1.24倍)
2013/12/30 vs 2012/12/27
2%(1.02倍)
2014/12/30 vs 2013/12/30
7%(1.07倍)
2015/12/30 vs 2014/12/30
55%(1.55倍)
2016/12/30 vs 2015/12/30
-16%(0.84倍)
2017/12/29 vs 2016/12/30
37%(1.37倍)
2018/12/28 vs 2017/12/29
-5%(0.95倍)
2019/12/27 vs 2018/12/28
6%(1.06倍)
2020/06/03 vs 2019/12/27
-23%(0.77倍)
過去安値
840円(2002/12/24)
185%(2.85倍)
2,397円(6/3)