9075 福山通運

9075
2024/08/28
時価
1508億円
PER 予
13.25倍
2010年以降
5.76-36.36倍
(2010-2024年)
PBR
0.51倍
2010年以降
0.44-1.23倍
(2010-2024年)
配当 予
1.89%
ROE 予
3.87%
ROA 予
2.23%
資料
Link
CSV,JSON

株価チャート

株価

8/28

前日 (8/27)
3,730
始値
3,730
高値
3,730
安値
3,690
終値 -0.8%
3,700
出来高 +10.66%
48,800

乖離率

株価(5日)
移動平均値
-0.51%
3,719
株価(25日)
移動平均値
-2.96%
3,813
出来高(5日)
移動平均値
+0.91%
48,360

2024/04/04~2024/08/28

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
08/283,7303,7303,6903,700-0.8%48,8001508億5034万-2.96%13.250.51
08/273,7203,7653,7153,730+0.81%44,1001520億7345万-2.56%13.360.52
08/263,7003,7253,6703,700-0.4%55,0001508億5034万-3.7%13.250.51
08/233,7203,7653,7103,715-0.93%50,7001514億6189万-3.68%13.310.51
08/223,7903,8053,7453,750-1.45%43,2001528億8886万-3.15%13.430.52
08/213,7703,8353,7703,805-0.52%33,6001551億3123万-2.08%13.630.53
08/203,8253,8353,7953,825+1.32%40,5001559億4663万-1.77%13.70.53
08/193,8253,8503,7753,775-1.56%41,0001539億812万-3.23%13.520.52
08/163,8553,8553,8053,835+0.13%76,8001563億5434万-1.87%13.740.53
08/153,7903,8553,7853,830+2%48,1001561億5049万-2.05%13.720.53
08/143,7703,8153,7403,755-0.92%71,9001530億9271万-3.99%13.450.52
08/133,7103,8003,6903,790+2.16%59,6001545億1967万-3.27%13.580.53
08/093,7453,8153,6653,710+0.95%114,4001512億5804万-5.43%13.290.51
08/083,6203,7353,6203,675-0.14%91,0001498億3108万-6.61%13.170.51
08/073,6503,7903,6303,680-2.39%70,7001500億3493万-6.76%13.180.51
08/063,5753,8453,5753,770+7.56%116,6001537億426万-4.75%13.510.52
08/053,6953,7553,5003,505-8.13%105,7001429億12万-11.58%12.560.49
08/023,8853,9253,7853,815-3.54%106,9001555億3893万-4.22%13.670.53
08/014,0554,0653,9453,955-2.47%55,6001612億4678万-0.83%14.170.55
07/313,9704,0703,9454,055+2.14%54,5001653億2382万+1.71%14.530.56
07/303,9803,9953,9453,970-0.13%81,5001618億5834万-0.23%14.220.55
07/293,9954,0453,9653,975-0.38%63,6001620億6219万0%14.240.55
07/264,0104,0503,9853,990-0.5%73,4001626億7374万+0.43%14.290.55
07/253,9954,0503,9854,0100%60,1001634億8915万+0.93%14.370.56
07/244,0804,0803,9904,010-1.72%67,0001634億8915万+1.03%14.370.56
07/234,1004,1104,0654,080+0.12%69,3001663億4308万+2.85%14.620.57
07/224,0754,0854,0204,0750%45,5001661億3922万+2.75%14.60.56
07/194,0854,1204,0604,0750%63,8001661億3922万+2.93%14.60.56
07/184,0754,1304,0554,075-0.61%63,6001661億3922万+3.22%14.60.56
07/174,0504,1254,0354,100+1.86%105,0001671億5848万+4.11%14.690.57
07/164,0004,0404,0004,025+0.75%52,1001641億71万+2.52%14.420.56
07/123,9754,0203,9553,995+1.01%46,3001628億7760万+2.02%14.310.55
07/113,9203,9653,9053,955+2.06%90,1001612億4678万+1.31%14.170.55
07/103,8303,8753,8003,875+0.39%84,5001579億8515万-0.59%13.880.54
07/093,9053,9103,8503,860-1.4%59,7001573億7360万-0.9%13.830.53
07/083,9353,9403,8703,915-0.51%70,2001596億1597万+0.54%14.020.54
07/053,9803,9803,9303,935-1.5%54,8001604億3137万+1.1%14.10.55
07/043,9804,0203,9403,995+0.25%81,3001628億7760万+2.8%14.310.55
07/033,9253,9953,9253,985+1.01%97,9001624億6989万+2.87%14.280.55
07/023,8903,9753,8903,945+0.25%100,7001608億3908万+2.12%14.130.55
07/013,9954,0203,9303,935-0.88%76,0001604億3137万+2.08%14.10.55
06/283,9604,0153,9253,970+0.76%103,7001618億5834万+3.2%14.220.41
06/273,9303,9703,8703,9400%530,3001606億3523万+2.71%14.110.41
06/263,9003,9503,8503,940+2.47%90,7001606億3523万+2.85%14.110.41
06/253,8703,9053,8303,845-0.39%119,7001567億6204万+0.5%13.770.4
06/243,9453,9653,8453,860-2.15%95,5001573億7360万+0.97%13.830.4
06/213,9954,0303,9453,945-0.63%93,5001608億3908万+3.35%14.130.41
06/203,9203,9703,8953,970+1.4%108,8001618億5834万+4.39%14.220.41
06/193,9503,9903,8603,915-1.39%108,2001596億1597万+3.3%14.020.41
06/184,0254,1553,9503,970-2.22%184,0001618億5834万+4.89%14.220.41
06/173,9504,0703,8054,060+4.1%255,5001655億2767万+7.44%14.540.42
06/143,7953,9003,7853,900+2.77%115,8001590億441万+3.48%13.970.41
06/133,8253,8453,7453,795-0.78%79,5001547億2352万+0.8%13.60.4
06/123,8103,8303,7853,825+0.79%49,6001559億4663万+1.65%13.70.4
06/113,7853,8353,7803,795+0.8%72,8001547億2352万+0.9%13.60.4
06/103,7053,7653,6753,765+1.35%80,3001535億41万+0.16%13.490.39
06/073,8203,8203,7153,715-2.24%88,3001514億6189万-1.2%13.310.39
06/063,8003,8003,7603,800-0.13%121,5001549億2737万+0.96%13.610.4
06/053,7703,8153,7503,805-0.39%117,5001551億3123万+1.06%13.630.4
06/043,8803,8803,8003,820-1.55%102,9001557億4278万+1.51%13.680.4
06/033,8003,8903,8003,880+3.05%56,0001581億8900万+3.14%13.90.4
05/313,7153,7903,7153,765+1.62%152,5001911億5041万+0.13%13.490.52
05/303,7053,7203,6753,705-0.13%59,0001881億419万-1.46%13.270.51
05/293,7353,7353,7003,710-1.07%57,0001883億5804万-1.38%13.290.51
05/283,7253,7853,7203,750+0.67%46,7001903億8886万-0.45%13.430.52
05/273,7003,7353,6603,725+0.4%55,8001891億1960万-1.17%13.340.52
05/243,7703,7753,7053,710-2.37%56,6001883億5804万-1.7%13.290.51
05/233,8003,8403,7803,800-0.65%100,9001929億2737万+0.58%13.610.53
05/223,7603,8453,7253,825+1.59%162,6001941億9663万+1.22%13.70.53
05/213,7103,8353,7103,765+1.62%127,1001911億5041万-0.29%13.490.52
05/203,6503,7403,6253,705+2.63%100,5001881億419万-1.85%13.270.51
05/173,6003,6253,5603,610-0.55%159,2001832億8101万-4.42%12.930.5
05/163,7403,8453,5853,630-4.22%167,9001842億9641万-3.99%130.5
05/153,8353,9303,7903,790-0.92%159,5001924億1967万+0.19%13.580.53
05/143,8003,8403,7953,825+0.53%79,1001941億9663万+1.24%13.70.53
05/133,7853,8253,7653,805+0.13%60,9001931億8123万+0.9%13.630.53
05/103,7703,8303,7703,800+1.2%45,7001929億2737万+0.98%13.610.53
05/093,7703,7953,7303,755-0.27%57,0001906億4271万-0.03%13.450.52
05/083,7353,7803,7353,765+0.4%53,8001911億5041万+0.35%13.490.52
05/073,8003,8153,7353,750-1.32%44,2001903億8886万+0.08%13.430.52
05/023,7903,8153,7803,8000%32,9001929億2737万+1.6%13.610.53
05/013,8203,8303,7703,800-0.52%47,5001929億2737万+1.69%13.610.53
04/303,7953,8253,7753,820+1.33%58,2001939億4278万+2.33%13.680.53
04/263,7853,8003,7653,770-0.53%55,4001914億426万+1.05%13.510.52
04/253,7953,8103,7653,790-0.79%29,1001924億1967万+1.61%13.580.53
04/243,8053,8253,7853,820+0.92%33,9001939億4278万+2.52%13.680.53
04/233,7453,7903,7453,785+1.2%26,5001921億6582万+1.72%13.560.52
04/223,9003,9053,7003,740-2.48%87,3001898億8115万+0.59%13.40.52
04/193,8103,8753,7903,835+0.66%81,0001947億434万+3.15%13.740.53
04/183,8453,9053,8103,810-0.65%83,3001934億3508万+2.36%13.650.53
04/173,8303,8603,7403,835+0.66%89,8001947億434万+2.84%13.740.53
04/163,7653,8453,7603,810-0.39%64,5001934億3508万+2.04%13.650.53
04/153,7453,8503,7253,825+2%61,3001941億9663万+2.3%13.70.53
04/123,7353,7753,7303,750+0.13%44,1001903億8886万+0.13%13.430.52
04/113,7603,7903,7153,745-0.53%39,7001901億3500万-0.24%13.420.52
04/103,7503,7953,7353,765+1.35%27,3001911億5041万+0.13%13.490.52
04/093,7003,7353,6753,715+0.95%44,6001886億1189万-1.38%13.310.51
04/083,6803,6903,6353,680+0.82%43,3001868億3493万-2.57%13.180.51
04/053,6103,6553,6003,6500%36,3001853億1182万-3.74%13.080.51
04/043,6153,7003,6153,650+0.83%55,3001853億1182万-4.17%13.080.51

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
2,640
528
4/4
1,855
371
6/9
319,400
1,597,000
8/3
--+10.37%
12/20
-14.02%
6/12
2008年
3月期
3,225
645
8/1
1,765
353
3/26
1,035,600
5,178,000
7/23
--+15.22%
7/30
-12.04%
1/22
2009年
3月期
2,305
461
1/5
1,500
300
3/13
246,400
1,232,000
3/13
--+16.1%
5/16
-16.42%
3/13
2010年
3月期
2,655
531
8/31
1,755
351
4/21
271,800
1,359,000
8/6
--+11.63%
6/15
-8.34%
11/27
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+6.24%
9/3
-20.29%
3/15
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+10.7%
7/8
-7.82%
10/26
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+10.87%
3/26
-8.05%
6/1
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+14.59%
7/5
-10.76%
6/6
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+11.83%
11/13
-7.03%
10/17
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+9.24%
8/10
-9.96%
2/12
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+9.3%
12/13
-6.89%
2/6
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+11.34%
2/22
-8.32%
2/14
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+17.84%
5/11
-15.29%
12/25
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+17.63%
3/25
-17.96%
3/13
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+20.65%
8/14
-11.27%
5/14
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+10.01%
8/25
-13.49%
11/29
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+10.72%
2/8
-10.36%
12/26
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+13.39%
7/3
-13.4%
11/13
最新3,700
2024/8/28
48,8001508億5034万-2.96%
3,813

年間値上がり率

1984/12/28 vs 1983/12/27
-8%(0.92倍)
1985/12/28 vs 1984/12/28
68%(1.68倍)
1986/12/27 vs 1985/12/28
109%(2.09倍)
1987/12/28 vs 1986/12/27
-14%(0.86倍)
1988/12/28 vs 1987/12/28
12%(1.12倍)
1989/12/29 vs 1988/12/28
49%(1.49倍)
1990/12/28 vs 1989/12/29
-35%(0.65倍)
1991/12/30 vs 1990/12/28
11%(1.11倍)
1992/12/30 vs 1991/12/30
-29%(0.71倍)
1993/12/30 vs 1992/12/30
33%(1.33倍)
1994/12/30 vs 1993/12/30
-5%(0.95倍)
1995/12/29 vs 1994/12/30
-10%(0.9倍)
1996/12/30 vs 1995/12/29
-12%(0.88倍)
1997/12/30 vs 1996/12/30
-39%(0.61倍)
1998/12/30 vs 1997/12/30
-6%(0.94倍)
1999/12/30 vs 1998/12/30
50%(1.5倍)
2000/12/29 vs 1999/12/30
-34%(0.66倍)
2001/12/28 vs 2000/12/29
2%(1.02倍)
2002/12/30 vs 2001/12/28
-21%(0.79倍)
2003/12/30 vs 2002/12/30
3%(1.03倍)
2004/12/30 vs 2003/12/30
13%(1.13倍)
2005/12/30 vs 2004/12/30
4%(1.04倍)
2006/12/29 vs 2005/12/30
-4%(0.96倍)
2007/12/28 vs 2006/12/29
0%(1倍)
2008/12/30 vs 2007/12/28
-1%(0.99倍)
2009/12/30 vs 2008/12/30
-4%(0.96倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
8%(1.08倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
32%(1.32倍)
2014/12/30 vs 2013/12/30
13%(1.13倍)
2015/12/30 vs 2014/12/30
-8%(0.92倍)
2016/12/30 vs 2015/12/30
11%(1.11倍)
2017/12/29 vs 2016/12/30
29%(1.29倍)
2018/12/28 vs 2017/12/29
-1%(0.99倍)
2019/12/30 vs 2018/12/28
-6%(0.94倍)
2020/12/30 vs 2019/12/30
9%(1.09倍)
2021/12/30 vs 2020/12/30
-10%(0.9倍)
2022/12/30 vs 2021/12/30
-22%(0.78倍)
2023/12/29 vs 2022/12/30
32%(1.32倍)
2024/08/28 vs 2023/12/29
-9%(0.91倍)
過去安値
1,500円(2009/03/13)
147%(2.47倍)
3,700円(8/28)