9075 福山通運

9075
2024/07/12
時価
1628億円
PER 予
10.78倍
2010年以降
5.76-36.36倍
(2010-2024年)
PBR
0.41倍
2010年以降
0.44-1.23倍
(2010-2024年)
配当 予
1.75%
ROE 予
3.84%
ROA 予
2.24%
資料
Link
CSV,JSON

株価チャート

株価

7/12

前日 (7/11)
3,955
始値
3,975
高値
4,020
安値
3,955
終値 +1.01%
3,995
出来高 -48.61%
46,300

乖離率

株価(5日)
移動平均値
+1.91%
3,920
株価(25日)
移動平均値
+2.02%
3,916
出来高(5日)
移動平均値
-34.01%
70,160

2024/02/19~2024/07/12

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
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
02/214,2004,2554,1704,205-0.24%93,7002134億8937万+0.86%21.730.58
02/204,2704,2854,2054,215-0.82%74,1002139億9708万+1.05%21.780.58
02/194,2054,2604,2004,250+1.43%52,4002157億7404万+1.72%21.960.58

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3,995
2024/7/12
46,3001628億7760万+2.02%
3,916

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)
2024/07/12 vs 2023/12/29
-1%(0.99倍)
過去安値
1,500円(2009/03/13)
166%(2.66倍)
3,995円(7/12)