9068 丸全昭和運輸

9068
2024/09/17
時価
1020億円
PER 予
8.27倍
2010年以降
4.53-18.73倍
(2010-2024年)
PBR
0.77倍
2010年以降
0.37-0.79倍
(2010-2024年)
配当 予
3.03%
ROE 予
9.34%
ROA 予
6.29%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
4,950
始値
5,040
高値
5,090
安値
5,030
終値 +2.83%
5,090
出来高 -25.27%
27,200

乖離率

株価(5日)
移動平均値
+3.1%
4,937
株価(25日)
移動平均値
+4.2%
4,885
出来高(5日)
移動平均値
-3.34%
28,140

2024/04/24~2024/09/18

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
09/185,0405,0905,0305,090+2.83%27,2001049億4686万+4.2%8.50.79
09/175,0005,0404,9204,950-0.1%36,4001020億6030万+1.66%8.270.77
09/134,8704,9554,8504,955+1.02%25,3001021億6339万+2%8.280.77
09/124,8104,9154,8104,905+2.51%23,4001011億3248万+1.32%8.190.76
09/114,8254,8654,7304,785-1.75%28,400986億5829万-1.01%7.990.75
09/104,8954,9354,8504,870-0.2%17,5001004億1084万+0.83%8.130.76
09/094,8204,8804,7504,880+0.72%23,4001006億1703万+1.43%8.150.76
09/064,9004,9254,8404,8450%14,400998億9539万+0.69%8.090.76
09/054,8504,9054,8154,845-1.92%27,000998億9539万+0.41%8.090.76
09/044,9505,0004,9154,940-1.79%17,3001018億5412万+1.92%8.250.77
09/035,1205,1705,0005,030+0.2%14,2001037億976万+3.5%8.40.78
09/025,1005,1004,9705,0200%11,0001035億358万+3.08%8.380.78
08/304,9155,0704,8755,020+2.97%32,4001035億358万+2.91%8.380.78
08/294,9104,9304,8454,875-0.91%12,0001005億1393万-0.2%8.140.76
08/284,9204,9404,8954,9200%14,1001014億4176万+0.43%8.220.77
08/274,8954,9504,8804,920+1.13%15,3001014億4176万+0.1%8.220.77
08/264,8704,8854,8004,865-0.1%12,5001003億775万-1.3%8.130.76
08/234,8354,8954,8304,870+0.72%12,3001004億1084万-1.64%8.130.76
08/224,8804,8804,7904,835-0.51%6,000996億8920万-2.76%8.080.75
08/214,8104,8604,7954,860+0.41%12,0001002億466万-2.68%8.120.76
08/204,7904,8604,7904,840+1.68%14,700997億9230万-3.53%8.080.75
08/194,8304,8754,7504,760-1.14%15,600981億4284万-5.52%7.950.74
08/164,8154,8654,7954,815+1.48%13,600992億7684万-4.86%8.040.75
08/154,6254,7454,6154,745+1.39%21,400978億3356万-6.59%7.920.74
08/144,6604,7204,6104,680-0.11%18,800964億9338万-8.33%7.820.73
08/134,6754,6904,5754,685+0.21%18,800965億9647万-8.62%7.820.73
08/094,6504,7854,5754,675+2.75%48,800963億9029万-9.17%7.810.73
08/084,5804,7004,5304,550-3.4%20,600938億1301万-12.01%7.60.71
08/074,6304,8504,5804,710+0.21%19,200971億1192万-9.44%7.870.73
08/064,8004,9004,5854,700+7.06%24,900969億574万-10.17%7.850.73
08/054,6654,7354,3204,390-10.68%23,600905億1409万-16.62%7.330.68
08/025,0505,0504,8954,915-4.56%31,5001013億3866万-7.42%8.210.77
08/015,4105,4305,1305,150-4.81%31,3001061億8395万-3.36%8.60.8
07/315,2505,4105,2205,410+3.05%27,4001115億4470万+1.35%9.040.84
07/305,3005,3605,2505,250-0.57%18,9001082億4578万-1.57%8.770.82
07/295,3005,3305,2205,280+0.96%27,5001088億6432万-1.11%8.820.82
07/265,2505,2905,1905,230+0.77%14,8001078億3341万-1.99%8.730.82
07/255,2105,2805,1405,190-0.76%24,4001070億868万-2.74%8.670.81
07/245,3605,3805,2305,230-1.88%19,9001078億3341万-1.95%8.730.82
07/235,2705,3905,2705,330+1.33%21,0001098億9524万+0.04%8.90.83
07/225,3905,3905,2605,260-2.77%32,9001084億5196万-1.09%8.780.82
07/195,3905,4605,3305,410+0.37%31,8001115億4470万+1.84%9.040.84
07/185,4005,4505,3705,390-0.19%17,7001111億3233万+1.79%90.84
07/175,4205,4705,3905,400-0.37%20,4001113億3851万+2.23%9.020.84
07/165,4905,4905,3605,420+0.93%22,6001117億5088万+2.85%9.050.85
07/125,3805,4905,3505,370+0.56%48,8001107億1997万+2.13%8.970.84
07/115,3505,4205,3205,340+0.75%26,4001101億142万+1.81%8.920.83
07/105,3605,3805,2305,300-1.12%27,7001092億7669万+1.18%8.850.83
07/095,3305,4405,2905,360+2.49%39,5001105億1378万+2.43%8.950.84
07/085,1905,2605,1805,230+0.77%21,8001078億3341万+0.08%8.730.82
07/055,2205,2605,1905,190-1.7%19,1001070億868万-0.59%8.670.81
07/045,3005,4005,2505,280-0.38%36,5001088億6432万+1.13%8.820.82
07/035,4705,4705,3005,300-3.11%26,2001092億7669万+1.81%8.850.83
07/025,4505,5105,4505,470-1.08%22,0001127億8179万+5.39%9.140.85
07/015,5405,5905,4905,530+0.91%32,2001140億1888万+6.98%9.240.86
06/285,5005,5205,4005,480+1.11%37,9001129億8797万+6.59%9.150.85
06/275,4505,5205,3805,420+0.93%41,9001117億5088万+6%9.050.85
06/265,3105,4105,3105,370+0.75%38,2001107億1997万+5.58%8.970.84
06/255,4805,5005,3105,330-0.56%40,0001098億9524万+5.29%8.90.83
06/245,2205,4005,2205,360+2.68%23,4001105億1378万+6.37%8.950.84
06/215,2105,2805,1605,2200%115,0001076億2723万+4.07%8.720.81
06/205,1305,2205,1305,220+1.56%23,2001076億2723万+4.5%8.720.81
06/195,1105,1605,0705,140+1.18%25,7001059億7777万+3.32%8.580.8
06/185,1505,1805,0505,0800%18,3001047億4067万+2.48%8.480.79
06/175,2205,2205,0205,080-0.78%19,1001047億4067万+2.73%8.480.79
06/145,0605,1404,9805,120+2.71%32,2001055億6540万+3.81%8.550.8
06/135,1105,1104,9754,985-1.29%13,2001027億8194万+1.14%8.330.78
06/125,1005,1205,0205,050-0.98%14,7001041億2213万+2.7%8.430.79
06/115,1505,2105,0905,100-0.39%17,8001051億5304万+4.12%8.520.8
06/104,9905,1204,9905,120+1.59%13,8001055億6540万+4.94%8.550.8
06/075,1005,1405,0405,040-2.51%14,7001039億1594万+3.77%8.420.79
06/065,1905,2105,1505,1700%29,3001065億9632万+6.77%8.630.81
06/055,1805,2105,1405,170-0.39%22,8001065億9632万+7.19%8.630.81
06/045,2405,3305,1505,190+1.76%35,3001070億868万+8.15%8.670.81
06/035,1705,1905,0805,100-1.73%29,6001051億5304万+6.87%8.520.8
05/314,9905,1904,9705,190+5.49%84,0001070億868万+9.22%8.670.81
05/304,8554,9204,8204,920+0.61%27,5001014億4176万+4.08%8.220.77
05/294,9154,9504,8554,890-1.01%11,9001008億2321万+3.76%8.170.76
05/284,8404,9404,8404,940+2.07%19,2001018億5412万+5.15%8.250.77
05/274,8004,8704,7654,840+1.15%18,500997億9230万+3.33%8.080.75
05/244,7004,7854,7004,785+0.84%9,000986億5829万+2.44%7.990.75
05/234,7704,7704,6854,745-0.52%9,800978億3356万+1.71%7.920.74
05/224,8004,8204,7504,770+0.21%18,000983億4902万+2.21%7.970.74
05/214,7904,8004,7254,760-0.31%13,500981億4284万+1.93%7.950.74
05/204,7154,8104,7104,775+1.49%19,000984億5211万+2.2%7.970.74
05/174,7004,7054,6554,705+0.11%9,600970億883万+0.66%7.860.73
05/164,6654,7104,6304,700+0.11%19,000969億574万+0.49%7.850.73
05/154,7604,7704,6804,695-1.98%14,700968億265万+0.32%7.840.73
05/144,7754,8204,7154,790+0.95%18,500987億6138万+2.33%80.75
05/134,9654,9654,7304,745-5.85%66,200978億3356万+1.52%7.920.74
05/104,8405,0804,8005,040+7.23%53,0001039億1594万+7.97%8.420.79
05/094,5904,9754,5804,700+2.73%105,700969億574万+1.1%7.850.73
05/084,6004,6154,5254,575-0.97%15,200943億2846万-1.57%7.640.71
05/074,5754,6254,5554,620+1.2%9,100952億5628万-0.71%7.720.72
05/024,6154,6304,5254,565-2.04%17,600941億2228万-1.89%7.620.71
05/014,7054,7054,6304,660-1.17%6,100960億8101万-0.04%7.780.73
04/304,6404,7204,6254,715+3.17%13,700972億1502万+1.14%7.870.74
04/264,5154,5904,4804,570+1.22%15,000942億2537万-1.95%7.630.71
04/254,5704,5704,5154,515-1.63%6,300930億9137万-3.26%7.540.7
04/244,5704,6204,5354,590+0.44%15,700946億3773万-1.78%7.670.72

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
2,275
455
2/27
1,780
356
11/22
67,200
336,000
4/21
--+7.74%
1/15
-7.03%
5/10
2008年
3月期
2,185
437
7/31

437
7/20
1,330
266
3/18
41,600
208,000
4/10
--+9.93%
2/14
-19.39%
1/22
2009年
3月期
1,905
381
10/31
1,095
219
10/28
69,200
346,000
10/31
--+32.61%
10/31
-22.66%
10/10
2010年
3月期
1,735
347
3/31
1,240
248
6/23

248
4/28
46,600
233,000
6/23
340億8268万-+11.87%
3/31
-8.69%
11/16
2011年
3月期
1,750
350
5/14
1,090
218
3/15
45,600
228,000
3/11
343億7735万214億1217万+7.59%
3/31
-18.32%
3/15
2012年
3月期
1,465
293
9/30
1,170
234
6/6
30,400
152,000
3/9

152,000
1/25
287億7875万229億8371万+8.83%
9/16
-9.19%
11/16
2013年
3月期
1,880
376
3/15
1,105
221
10/16
1,323,400
6,617,000
2/22
369億3109万217億684万+21.58%
2/28
-8.51%
10/12
2014年
3月期
1,885
377
5/23
1,470
294
6/17
119,200
596,000
10/18
370億2931万288億7697万+8.83%
7/1
-13.48%
6/7
2015年
3月期
2,220
444
3/18
1,560
312
4/14

312
4/11
80,200
401,000
12/5
436億1043万306億4517万+12.68%
12/5
-7.35%
10/17
2016年
3月期
2,300
460
11/18
1,885
377
8/25
32,600
163,000
5/11
451億8198万370億2958万+7.02%
5/19
-11.26%
8/25
2017年
3月期
2,390
478
1/6
1,750
350
8/26

350
8/23
32,200
161,000
1/24

161,000
1/4
469億4997万343億7759万+7.77%
7/27
-9.69%
8/23
2018年
3月期
2,690
538
10/31
2,095
419
4/14
44,400
222,000
3/9
528億4327万411億5489万+4.92%
9/28
-5.31%
11/17
2019年
3月期
3,270
10/3
2,425
485
7/6
191,600
10/30
651億8869万477億2442万+13.61%
10/3
-15.31%
12/25
2020年
3月期
3,535
7/4
1,795
3/13
89,500
3/19
728億6640万370億5万+11.56%
4/16
-24.07%
3/19
2021年
3月期
3,760
9/29
2,126
4/6
160,700
5/14
775億429万438億2290万+16.94%
5/15
-9.04%
10/30
2022年
3月期
3,890
9/17
2,911
3/8
61,100
9/14
801億8396万600億398万+11.68%
9/17
-7.43%
12/1
2023年
3月期
3,355
8/2
2,815
6/23
247,100
10/28
691億5609万580億2515万+6.87%
11/24
-5.65%
6/23
2024年
3月期
4,805
3/27
3,150
4/6
81,600
5/11
990億7066万649億3045万+12.27%
2/14
-7.73%
10/4
最新5,090
2024/9/18
27,2001049億4686万+4.2%
4,885

年間値上がり率

1984/12/28 vs 1983/12/28
9%(1.09倍)
1985/12/28 vs 1984/12/28
91%(1.91倍)
1986/12/27 vs 1985/12/28
-8%(0.92倍)
1987/12/28 vs 1986/12/27
22%(1.22倍)
1988/12/28 vs 1987/12/28
42%(1.42倍)
1989/12/29 vs 1988/12/28
78%(1.78倍)
1990/12/28 vs 1989/12/29
-47%(0.53倍)
1991/12/30 vs 1990/12/28
6%(1.06倍)
1992/12/30 vs 1991/12/30
-24%(0.76倍)
1993/12/30 vs 1992/12/30
-3%(0.97倍)
1994/12/30 vs 1993/12/30
2%(1.02倍)
1995/12/29 vs 1994/12/30
6%(1.06倍)
1996/12/30 vs 1995/12/29
-12%(0.88倍)
1997/12/30 vs 1996/12/30
-61%(0.39倍)
1998/12/30 vs 1997/12/30
11%(1.11倍)
1999/12/30 vs 1998/12/30
-16%(0.84倍)
2000/12/29 vs 1999/12/30
9%(1.09倍)
2001/12/28 vs 2000/12/29
11%(1.11倍)
2002/12/30 vs 2001/12/28
1%(1.01倍)
2003/12/30 vs 2002/12/30
20%(1.2倍)
2004/12/30 vs 2003/12/30
35%(1.35倍)
2005/12/30 vs 2004/12/30
32%(1.32倍)
2006/12/29 vs 2005/12/30
-15%(0.85倍)
2007/12/28 vs 2006/12/29
-11%(0.89倍)
2008/12/30 vs 2007/12/28
-19%(0.81倍)
2009/12/30 vs 2008/12/30
2%(1.02倍)
2010/12/30 vs 2009/12/30
-12%(0.88倍)
2011/12/30 vs 2010/12/30
-6%(0.94倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
47%(1.47倍)
2014/12/30 vs 2013/12/30
7%(1.07倍)
2015/12/30 vs 2014/12/30
11%(1.11倍)
2016/12/30 vs 2015/12/30
6%(1.06倍)
2017/12/29 vs 2016/12/30
11%(1.11倍)
2018/12/28 vs 2017/12/29
9%(1.09倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
8%(1.08倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
29%(1.29倍)
2024/09/18 vs 2023/12/29
30%(1.3倍)
過去安値
825円(2000/02/23)
517%(6.17倍)
5,090円(9/18)