9075 福山通運

9075
2024/07/18
時価
1661億円
PER 予
10.99倍
2010年以降
5.76-36.36倍
(2010-2024年)
PBR
0.42倍
2010年以降
0.44-1.23倍
(2010-2024年)
配当 予
1.72%
ROE 予
3.84%
ROA 予
2.24%
資料
Link
CSV,JSON

時価総額

2010年3月31日
1302億2379万
2011年3月31日
1126億5613万
2012年3月30日
1254億8331万
2013年3月29日
1494億6457万
2014年3月31日
1473億3502万
2015年3月31日
1529億4061万
2016年3月31日
1362億3371万
2017年3月31日
1720億984万
2018年3月30日
2392億2605万
2019年3月29日
2136億5104万
2020年3月31日
1909億9706万
2021年3月31日
2226億9103万
2022年3月31日
1477億2242万
2023年3月31日
1452億9909万
2024年3月29日
1467億3680万

2024/02/22~2024/07/18

株価&時価総額の推移

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
07/184,0754,1304,0554,075-0.61%63,6001661億3922万+3.22%10.990.42
07/174,0504,1254,0354,100+1.86%105,0001671億5848万+4.11%11.060.42
07/164,0004,0404,0004,025+0.75%52,1001641億71万+2.52%10.860.42
07/123,9754,0203,9553,995+1.01%46,3001628億7760万+2.02%10.780.41
07/113,9203,9653,9053,955+2.06%90,1001612億4678万+1.31%10.670.41
07/103,8303,8753,8003,875+0.39%84,5001579億8515万-0.59%10.450.4
07/093,9053,9103,8503,860-1.4%59,7001573億7360万-0.9%10.410.4
07/083,9353,9403,8703,915-0.51%70,2001596億1597万+0.54%10.560.4
07/053,9803,9803,9303,935-1.5%54,8001604億3137万+1.1%10.610.41
07/043,9804,0203,9403,995+0.25%81,3001628億7760万+2.8%10.780.41
07/033,9253,9953,9253,985+1.01%97,9001624億6989万+2.87%10.750.41
07/023,8903,9753,8903,945+0.25%100,7001608億3908万+2.12%10.640.41
07/013,9954,0203,9303,935-0.88%76,0001604億3137万+2.08%10.610.41
06/283,9604,0153,9253,970+0.76%103,7001618億5834万+3.2%10.710.41
06/273,9303,9703,8703,9400%530,3001606億3523万+2.71%10.630.41
06/263,9003,9503,8503,940+2.47%90,7001606億3523万+2.85%10.630.41
06/253,8703,9053,8303,845-0.39%119,7001567億6204万+0.5%10.370.4
06/243,9453,9653,8453,860-2.15%95,5001573億7360万+0.97%10.410.4
06/213,9954,0303,9453,945-0.63%93,5001608億3908万+3.35%10.640.41
06/203,9203,9703,8953,970+1.4%108,8001618億5834万+4.39%10.710.41
06/193,9503,9903,8603,915-1.39%108,2001596億1597万+3.3%10.560.4
06/184,0254,1553,9503,970-2.22%184,0001618億5834万+4.89%10.710.41
06/173,9504,0703,8054,060+4.1%255,5001655億2767万+7.44%10.950.42
06/143,7953,9003,7853,900+2.77%115,8001590億441万+3.48%10.520.4
06/133,8253,8453,7453,795-0.78%79,5001547億2352万+0.8%10.240.39
06/123,8103,8303,7853,825+0.79%49,6001559億4663万+1.65%10.320.4
06/113,7853,8353,7803,795+0.8%72,8001547億2352万+0.9%10.240.39
06/103,7053,7653,6753,765+1.35%80,3001535億41万+0.16%10.160.39
06/073,8203,8203,7153,715-2.24%88,3001514億6189万-1.2%10.020.38
06/063,8003,8003,7603,800-0.13%121,5001549億2737万+0.96%10.250.39
06/053,7703,8153,7503,805-0.39%117,5001551億3123万+1.06%10.260.39
06/043,8803,8803,8003,820-1.55%102,9001557億4278万+1.51%10.30.4
06/033,8003,8903,8003,880+3.05%56,0001581億8900万+3.14%10.470.4
05/313,7153,7903,7153,765+1.62%152,5001911億5041万+0.13%10.160.39
05/303,7053,7203,6753,705-0.13%59,0001881億419万-1.46%9.990.38
05/293,7353,7353,7003,710-1.07%57,0001883億5804万-1.38%10.010.38
05/283,7253,7853,7203,750+0.67%46,7001903億8886万-0.45%10.110.39
05/273,7003,7353,6603,725+0.4%55,8001891億1960万-1.17%10.050.39
05/243,7703,7753,7053,710-2.37%56,6001883億5804万-1.7%10.010.38
05/233,8003,8403,7803,800-0.65%100,9001929億2737万+0.58%10.250.39
05/223,7603,8453,7253,825+1.59%162,6001941億9663万+1.22%10.320.4
05/213,7103,8353,7103,765+1.62%127,1001911億5041万-0.29%10.160.39
05/203,6503,7403,6253,705+2.63%100,5001881億419万-1.85%9.990.38
05/173,6003,6253,5603,610-0.55%159,2001832億8101万-4.42%9.740.37
05/163,7403,8453,5853,630-4.22%167,9001842億9641万-3.99%9.790.38
05/153,8353,9303,7903,790-0.92%159,5001924億1967万+0.19%10.220.39
05/143,8003,8403,7953,825+0.53%79,1001941億9663万+1.24%10.320.4
05/133,7853,8253,7653,805+0.13%60,9001931億8123万+0.9%10.260.39
05/103,7703,8303,7703,800+1.2%45,7001929億2737万+0.98%10.250.39
05/093,7703,7953,7303,755-0.27%57,0001906億4271万-0.03%10.130.39
05/083,7353,7803,7353,765+0.4%53,8001911億5041万+0.35%10.160.39
05/073,8003,8153,7353,750-1.32%44,2001903億8886万+0.08%10.110.39
05/023,7903,8153,7803,8000%32,9001929億2737万+1.6%10.250.39
05/013,8203,8303,7703,800-0.52%47,5001929億2737万+1.69%10.250.39
04/303,7953,8253,7753,820+1.33%58,2001939億4278万+2.33%10.30.4
04/263,7853,8003,7653,770-0.53%55,4001914億426万+1.05%10.170.39
04/253,7953,8103,7653,790-0.79%29,1001924億1967万+1.61%10.220.39
04/243,8053,8253,7853,820+0.92%33,9001939億4278万+2.52%10.30.4
04/233,7453,7903,7453,785+1.2%26,5001921億6582万+1.72%10.210.39
04/223,9003,9053,7003,740-2.48%87,3001898億8115万+0.59%10.090.39
04/193,8103,8753,7903,835+0.66%81,0001947億434万+3.15%10.340.4
04/183,8453,9053,8103,810-0.65%83,3001934億3508万+2.36%10.280.39
04/173,8303,8603,7403,835+0.66%89,8001947億434万+2.84%10.340.4
04/163,7653,8453,7603,810-0.39%64,5001934億3508万+2.04%10.280.39
04/153,7453,8503,7253,825+2%61,3001941億9663万+2.3%10.320.4
04/123,7353,7753,7303,750+0.13%44,1001903億8886万+0.13%10.110.39
04/113,7603,7903,7153,745-0.53%39,7001901億3500万-0.24%10.10.39
04/103,7503,7953,7353,765+1.35%27,3001911億5041万+0.13%10.160.39
04/093,7003,7353,6753,715+0.95%44,6001886億1189万-1.38%10.020.38
04/083,6803,6903,6353,680+0.82%43,3001868億3493万-2.57%9.930.38
04/053,6103,6553,6003,6500%36,3001853億1182万-3.74%9.850.38
04/043,6153,7003,6153,650+0.83%55,3001853億1182万-4.17%9.850.38
04/033,5653,6353,5203,620+0.28%66,2001837億8871万-5.33%9.760.37
04/023,6653,6703,5803,610-1.5%60,5001832億8101万-5.99%9.740.37
04/013,6253,7003,6203,665+1.1%58,9001860億7338万-4.98%9.890.38
03/293,5703,6603,5703,625+1.4%66,8001840億4256万-6.52%18.730.5
03/283,7003,7053,5653,575-4.41%69,7001815億404万-8.36%18.470.49
03/273,6903,7553,6903,740+1.49%61,7001898億8115万-4.74%19.320.51
03/263,7803,7803,6803,685-2.51%64,2001870億8878万-6.64%19.040.51
03/253,7553,8153,7053,780+0.8%76,4001919億1197万-4.71%19.530.52
03/223,7053,7553,6853,750+1.9%92,7001903億8886万-5.92%19.380.52
03/213,7203,7403,6553,680-0.67%126,8001868億3493万-8.09%19.010.51
03/193,7303,7503,6453,705-0.13%86,9001881億419万-7.97%19.140.51
03/183,7353,7953,7003,710-0.4%78,9001883億5804万-8.26%19.170.51
03/153,9503,9503,6453,725-5.7%228,2001891億1960万-8.34%19.250.51
03/143,9453,9553,9053,950-0.5%32,8002005億4293万-3.33%20.410.54
03/134,0004,0303,9553,970+0.25%45,1002015億5834万-3.15%20.510.55
03/123,9354,0103,9003,960+0.64%34,7002010億5063万-3.63%20.460.54
03/113,9703,9803,8853,935-1.38%50,5001997億8137万-4.44%20.330.54
03/083,9054,0303,9053,990+0.76%60,4002025億7374万-3.34%20.620.55
03/073,9303,9903,9053,960+1.15%47,7002010億5063万-4.16%20.460.54
03/063,9003,9653,9003,915-0.63%56,1001987億6597万-5.34%20.230.54
03/053,9503,9603,9103,940-0.51%66,7002000億3523万-4.95%20.360.54
03/044,0404,0453,9253,960-2.46%87,7002010億5063万-4.58%20.460.54
03/014,0704,0904,0404,060-0.37%45,9002061億2767万-2.33%20.980.56
02/294,0454,0903,9954,075+1.49%53,5002068億8922万-1.95%21.060.56
02/283,9554,0353,9554,0150%64,3002038億4300万-3.39%20.750.55
02/274,0504,0653,9854,015-0.74%75,6002038億4300万-3.53%20.750.55
02/264,1804,2154,0454,045-3.11%79,4002053億6611万-2.93%20.90.56
02/224,2204,2654,1654,175-0.71%46,7002119億6626万+0.12%21.570.57

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
2,655
531
8/31
1,755
351
4/21
271,800
1,359,000
8/6
--1302億2379万
3/31
2011年
3月期
2,465
493
4/30
1,555
311
3/15
288,800
1,444,000
8/6
1374億7394万867億2291万1126億5613万
3/31
2012年
3月期
2,395
479
3/2

479
12/22
1,855
371
5/13
295,000
1,475,000
11/9
1335億7001万1034億5402万1254億8331万
3/30
2013年
3月期
2,820
564
3/27
1,880
376
6/4
284,000
1,420,000
3/15
1572億7242万1048億4828万1494億6457万
3/29
2014年
3月期
3,320
664
9/11
2,375
475
6/13
266,200
1,331,000
11/6
1851億5760万1324億5461万1473億3502万
3/31
2015年
3月期
3,355
671
2/3
2,530
506
10/17
288,000
1,440,000
11/10
1871億956万1410億9901万1529億4061万
3/31
2016年
3月期
3,775
755
5/26
2,535
507
2/12
376,000
1,880,000
2/12
2105億3312万1413億7787万1362億3371万
3/31
2017年
3月期
3,660
732
3/13
2,545
509
6/24
470,600
2,353,000
2/7
2041億1952万1419億3557万1720億984万
3/31
2018年
3月期
4,845
2/23
3,230
646
4/20
394,800
2/15
2702億740万1801億3827万2392億2605万
3/30
2019年
3月期
6,100
6/14
3,930
12/25
384,500
11/9
3401億9921万2191億7752万2136億5104万
3/29
2020年
3月期
4,475
4/15
2,673
3/13
259,200
3/19
2495億7237万1490億7418万1909億9706万
3/31
2021年
3月期
5,490
9/3
3,125
5/15
363,700
8/7
3061億7929万1742億8238万2226億9103万
3/31
2022年
3月期
5,160
9/27
3,515
1/27
806,900
10/28
2877億7507万1960億3282万1477億2242万
3/31
2023年
3月期
3,830
5/6
2,960
1/6
1,132,600
10/28
2136億49万1502億8027万1452億9909万
3/31
2024年
3月期
4,380
1/15
3,195
5/31
802,000
10/30
2223億7418万1622億1130万1467億3680万
3/29
最新4,075
2024/7/18
63,6001661億3922万