9969 ショクブン

9969
2019/06/14
時価
25億円
PER 予
-倍
2010年以降
赤字-194.49倍
(2010-2019年)
PBR
5.04倍
2010年以降
1.35-8.78倍
(2010-2019年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

6/14

前日 (6/13)
215
始値
213
高値
216
安値
212
終値 ±0%
215
出来高 +26.88%
23,600

乖離率

株価(5日)
移動平均値
-0.46%
216
株価(25日)
移動平均値
+0.47%
214
出来高(5日)
移動平均値
-7.16%
25,420

2019/01/16~2019/06/14

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
2019
06/142132162122150%23,60025億4918万+0.47%-5.04
06/13217217214215-0.46%18,60025億4918万+0.47%-5.04
06/12218218216216-0.46%19,70025億6104万+0.93%-5.07
06/11218219216217+0.46%21,90025億7289万+1.4%-5.09
06/10222223215216-0.46%43,30025億6104万+0.93%-5.07
06/07214221212217+0.46%52,60025億7289万+0.93%-5.09
06/06208228208216+4.85%212,10025億6104万+0.47%-5.07
06/05209210206206-0.48%33,40024億4247万-4.63%-4.83
06/042072122052070%21,10024億5433万-4.61%-4.85
06/03209211205207-1.43%30,20024億5433万-5.05%-4.85
05/312112132092100%21,20024億8990万-4.11%-4.93
05/30213214210210-1.41%23,30024億8990万-4.98%-4.93
05/29218219213213-2.29%33,40025億2547万-4.05%-5
05/28223223214218-1.8%35,00025億8475万-2.68%-5.11
05/27214224214222+4.23%59,50026億3218万-1.33%-5.21
05/24215220213213-2.74%29,20025億2547万-5.75%-5
05/23219222215219+0.92%43,40025億9661万-3.95%-5.14
05/22217222215217+0.46%50,80025億7289万-5.65%-5.09
05/21220221211216-0.92%37,80025億6104万-6.49%-5.07
05/20216223216218-0.46%40,10025億8475万-6.03%-5.11
05/17209223209219+4.78%58,20025億9661万-6.01%-5.14
05/16208217202209+0.48%56,00024億7804万-10.3%-4.9
05/15210212205208-2.35%46,20024億6618万-11.11%-4.88
05/14215218208213-2.74%64,60025億2547万-10.13%-5
05/13219223216219+1.86%29,40025億9661万-8.37%-5.14
05/10215225211215+0.94%83,90025億4918万-9.66%-5.04
05/09220221212213-2.74%73,10025億2547万-10.5%-5
05/08223223218219-1.35%32,50025億9661万-8.37%-5.14
05/07229234222222-1.77%52,60026億3218万-7.11%-5.21
04/26228228217226-0.88%76,90026億7960万-5.44%-5.3
04/25231231225228-1.3%53,30027億332万-4.2%-5.35
04/24234234229231-0.43%45,70027億3889万-2.94%-5.42
04/23237238228232-0.85%167,70027億5074万-2.52%-5.44
04/22240252231234-3.31%327,60027億7446万-1.68%-5.49
04/19241252236242-0.41%149,40028億6931万+1.68%-5.68
04/18249249237243-1.62%112,30028億8117万+2.1%-5.7
04/17250252244247-0.4%147,70029億2859万+4.22%-5.79
04/16258271245248-0.8%494,90029億4045万+5.53%-5.82
04/15246252242250+0.81%203,50029億6416万+6.84%-5.86
04/12262268246248-4.98%384,40029億4045万+6.9%-5.82
04/11274295259261-4.4%1,020,40030億9459万+13.48%-6.12
04/10250310249273+8.33%4,201,50032億3687万+19.74%-6.4
04/09235283234252+8.62%2,734,30029億8788万+11.5%-5.91
04/08237242231232-2.11%241,30027億5074万+3.11%-5.44
04/05233254230237+2.6%905,30028億1003万+5.33%-5.56
04/04246258228231-2.94%1,330,20027億3889万+3.13%-5.42
04/03265267235238-13.45%2,343,30028億2188万+6.73%-5.58
04/02243293227275+10.44%6,543,20032億6058万+23.32%-6.45
04/01216263216249+17.45%2,287,70029億5231万+12.67%-5.84
03/29220220211212-1.4%63,90025億1361万-3.64%-4.97
03/28218223213215-2.71%96,00025億4918万-2.27%-5.04
03/27216224216221+0.45%93,60026億2032万0%-5.18
03/26221223217220+0.46%108,30026億846万-0.45%-5.16
03/25221221216219-0.9%90,40025億9661万-0.9%-5.14
03/22226228218221-1.78%97,40026億2032万0%-5.18
03/20229230222225-0.44%101,80026億6775万+1.35%-5.28
03/19232232225226-3%115,60026億7960万+1.8%-5.3
03/18230233225233-1.69%331,10027億6260万+4.48%-5.46
03/15235261227237-4.44%2,527,70028億1003万+6.76%-5.56
03/14210262208248+18.1%3,543,80029億4045万+11.71%-5.82
03/13208210203210+2.44%46,20024億8990万-5.41%-4.93
03/12201205201205+2.5%29,10024億3061万-8.48%-4.81
03/11210210197200-0.99%74,40023億7133万-11.11%-4.69
03/08211211196202-5.16%102,10023億9504万-11.01%-4.74
03/07214217213213-0.47%22,50025億2547万-6.58%-5
03/06219219212214-2.73%40,90025億3732万-6.55%-5.02
03/05220220215220-0.45%71,90026億846万-4.76%-5.16
03/04224224220221-0.45%43,80026億2032万-5.56%-5.18
03/01225227220222+0.91%82,20026億3218万-6.72%-5.21
02/28221226220220-0.45%74,00026億846万-8.71%-5.16
02/27223223219221-0.9%45,90026億2032万-8.3%-5.18
02/26224226221223-0.89%51,40026億4403万-7.85%-5.23
02/25225229221225+0.45%81,40026億6775万-7.02%-5.28
02/22221226221224-0.44%49,50026億5589万-7.44%-5.25
02/21231231218225-2.17%164,90026億6775万-7.79%-5.28
02/20222233221230+4.07%123,60027億2703万-6.12%-5.39
02/19223224220221-1.34%49,20026億2032万-9.8%-5.18
02/18226227222224+0.45%63,20026億5589万-8.57%-5.25
02/15228231223223-3.88%133,40026億4403万-8.61%-5.23
02/14238241226232-4.13%203,90027億5074万-4.13%-5.44
02/13226242221242+3.86%284,60028億6931万+1.26%-5.68
02/12227235220233+4.02%119,30027億6260万-0.43%-5.46
02/08231232220224-5.08%216,40026億5589万-2.61%-5.25
02/07247248234236-4.84%224,00027億9817万+4.42%-5.54
02/06244254241248+0.81%257,50029億4045万+11.21%-5.82
02/05245248236246-0.4%311,60029億1674万+12.84%-5.77
02/04244255241247+2.92%380,40029億2859万+15.42%-5.79
02/01249250235240+1.69%447,10028億4560万+14.83%-5.63
01/31242266232236+0.43%1,704,20027億9817万+14.56%-5.54
01/30262264235235-11.32%749,90027億8631万+16.34%-5.51
01/29276278253265-3.64%971,00031億4201万+33.17%-6.22
01/28321349274275-20.29%2,729,30032億6058万+41.03%-6.45
01/25335375320345+16.95%6,126,50040億9055万+80.63%-8.09
01/24217295217295+37.21%7,181,90034億9771万+60.33%-6.92
01/23236239215215-8.9%586,90025億4918万+19.44%-5.04
01/22225248223236+5.36%880,80027億9817万+32.58%-5.54
01/21233250218224-3.45%1,274,30026億5589万+27.27%-5.25
01/18259268232232-13.75%994,20027億5074万+33.33%-5.44
01/17290299252269+4.26%1,940,70031億8944万+56.4%-6.31
01/16235295233258+18.89%3,957,10030億5902万+52.66%-6.05

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
650
3/26
507
12/3
18,000
8/10
--+12.55%
1/8
-11.15%
12/1
2011年
3月期
620
8/23
476
3/16
19,000
8/10
73億5113万56億4377万+4.52%
1/5
-15.6%
3/16
2012年
3月期
570
4/5
400
6/15
30,000
6/15
67億5830万47億4266万+6.61%
3/27
-16.67%
6/15
2013年
3月期
505
3/26
425
5/21
24,000
1/10
59億8761万50億3908万+4.86%
3/11
-8.01%
5/21
2014年
3月期
500
9/25

9/24
445
3/27
23,000
8/12
59億2833万52億7621万+4.76%
1/29
-6.3%
3/27
2015年
3月期
600
3/16
446
5/20

5/15

他2件
100,300
3/16
71億1400万52億8807万+11.34%
3/16
-4.47%
4/2
2016年
3月期
529
9/1

7/14
462
11/4

10/30
32,800
5/8
62億7217万54億7778万+3.94%
7/14
-5.73%
9/30
2017年
3月期
537
3/28
467
4/18
60,900
3/28
63億6703万55億3706万+5%
1/6
-3.29%
4/6
2018年
3月期
618
5/10
351
3/26
461,600
9/19
73億2742万41億6169万+4.7%
3/5

3/2
-18.92%
9/19
2019年
3月期
375
1/25
121
12/28
7,181,900
1/24
44億4625万14億3465万+80.63%
1/25
-11.11%
3/11
最新215
2019/6/14
23,60025億4918万+0.47%
214

年間値上がり率

2002/12/30 vs 2001/12/28
8%(1.08倍)
2003/12/29 vs 2002/12/30
12%(1.12倍)
2004/12/30 vs 2003/12/29
22%(1.22倍)
2005/12/30 vs 2004/12/30
4%(1.04倍)
2006/12/29 vs 2005/12/30
-13%(0.87倍)
2007/12/26 vs 2006/12/29
2%(1.02倍)
2008/12/25 vs 2007/12/26
-17%(0.83倍)
2009/12/30 vs 2008/12/25
-9%(0.91倍)
2010/12/29 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/29
-21%(0.79倍)
2012/12/28 vs 2011/12/30
3%(1.03倍)
2013/12/30 vs 2012/12/28
0%(1倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/30
-28%(0.72倍)
2018/12/28 vs 2017/12/29
-65%(0.35倍)
2019/06/14 vs 2018/12/28
67%(1.67倍)
過去安値
121円(2018/12/28)
78%(1.78倍)
215円(6/14)