9068 丸全昭和運輸

9068
2024/05/14
時価
987億円
PER 予
8倍
2010年以降
4.53-18.73倍
(2010-2024年)
PBR
0.76倍
2010年以降
0.37-0.79倍
(2010-2024年)
配当 予
2.71%
ROE 予
9.53%
ROA 予
6.27%
資料
Link
CSV,JSON

株価チャート

株価

5/15

前日 (5/14)
4,790
始値
4,760
高値
4,770
安値
4,680
終値 -1.98%
4,695
出来高 -20.54%
14,700

乖離率

株価(5日)
移動平均値
-2.07%
4,794
株価(25日)
移動平均値
+0.32%
4,680
出来高(5日)
移動平均値
-71.52%
51,620

2023/12/14~2024/05/15

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
05/154,7604,7704,6804,695-1.98%14,700968億265万+0.32%7.840.75
05/144,7754,8204,7154,790+0.95%18,500987億6138万+2.33%80.76
05/134,9654,9654,7304,745-5.85%66,200978億3356万+1.52%7.920.76
05/104,8405,0804,8005,040+7.23%53,0001039億1594万+7.97%8.420.8
05/094,5904,9754,5804,700+2.73%105,700969億574万+1.1%7.850.75
05/084,6004,6154,5254,575-0.97%15,200943億2846万-1.57%7.640.73
05/074,5754,6254,5554,620+1.2%9,100952億5628万-0.71%7.720.74
05/024,6154,6304,5254,565-2.04%17,600941億2228万-1.89%7.620.73
05/014,7054,7054,6304,660-1.17%6,100960億8101万-0.04%7.780.74
04/304,6404,7204,6254,715+3.17%13,700972億1502万+1.14%7.870.75
04/264,5154,5904,4804,570+1.22%15,000942億2537万-1.95%7.630.73
04/254,5704,5704,5154,515-1.63%6,300930億9137万-3.26%7.540.72
04/244,5704,6204,5354,590+0.44%15,700946億3773万-1.78%7.670.73
04/234,5804,6254,5404,5700%9,200942億2537万-2.35%7.630.73
04/224,5354,6004,5354,570+1.11%8,300942億2537万-2.39%7.630.73
04/194,5204,5604,4404,520-1.09%27,100931億9446万-3.48%7.550.72
04/184,5204,6154,5204,570+1.11%9,000942億2537万-2.45%7.630.73
04/174,6354,6354,5204,520-2.59%12,100931億9446万-3.56%7.550.72
04/164,7554,7554,6054,640-3.03%18,400956億6865万-1.07%7.750.74
04/154,8204,8554,7554,785-1.54%10,800986億5829万+2.11%7.990.76
04/124,8804,8804,8154,860+1.04%21,6001002億466万+3.93%8.120.77
04/114,8004,8104,7704,8100%19,600991億7375万+3.29%8.030.77
04/104,7904,8104,7254,810+0.42%17,800991億7375万+3.66%8.030.77
04/094,8204,8204,7654,790+0.31%16,100987億6138万+3.61%80.76
04/084,7104,8004,6904,775+1.38%21,500984億5211万+3.67%7.980.76
04/054,6304,7454,6304,710+1.62%16,900971億1192万+2.59%7.870.75
04/044,6004,6954,5854,635+1.2%25,400955億6556万+1.2%7.740.74
04/034,5254,6204,4854,580+0.33%30,400944億3155万+0.13%7.650.73
04/024,6304,6504,5404,565-2.67%29,000941億2228万-0.11%7.620.73
04/014,7504,7704,6404,690+0.21%17,000966億9956万+2.69%7.830.75
03/294,7654,7654,6254,680+1.08%12,100964億9338万+2.61%9.750.75
03/284,6204,7104,6104,630-3.14%17,100954億6246万+1.65%9.640.75
03/274,8054,8054,7404,780+2.47%31,000985億5520万+5.12%9.960.77
03/264,6604,7004,6104,665-0.64%18,400961億8410万+2.89%9.720.75
03/254,7204,7604,6804,695-0.53%13,700968億265万+3.83%9.780.76
03/224,7204,7554,6754,720+0.96%20,100973億1811万+4.7%9.830.76
03/214,7504,7854,6604,675-1.48%27,500963億9029万+3.84%9.740.75
03/194,6204,7504,6204,745+2.71%24,900978億3356万+5.94%9.880.76
03/184,6204,6654,5954,620+0.43%27,200952億5628万+3.8%9.620.74
03/154,5654,6154,5354,600+0.66%23,400948億4392万+3.81%9.580.74
03/144,6454,6454,5604,570-1.08%12,100942億2537万+3.56%9.520.74
03/134,6004,6404,5704,620+0.43%19,600952億5628万+5.1%9.620.74
03/124,5954,6154,5254,600+1.32%21,300948億4392万+5.09%9.580.74
03/114,5054,6054,5054,540+0.33%25,100936億682万+4.18%9.460.73
03/084,3904,5704,3904,525+2.72%32,000932億9755万+4.26%9.420.73
03/074,4154,4454,3804,405+0.8%13,700908億2336万+1.9%9.170.71
03/064,3504,4054,3454,370-0.23%20,000901億172万+1.42%9.10.7
03/054,3654,3854,3154,380+0.34%11,500903億790万+1.93%9.120.71
03/044,4054,4104,3204,365-0.91%20,300899億9863万+1.94%9.090.7
03/014,4104,4554,3954,405-1.01%9,700908億2336万+3.14%9.170.71
02/294,5004,5154,4254,450-0.45%18,300917億5118万+4.58%9.270.72
02/284,4554,5304,4304,470-0.22%20,100921億6355万+5.47%9.310.72
02/274,5004,5204,4604,480-0.44%16,600923億6973万+6.16%9.330.72
02/264,6004,6154,4804,500-0.88%21,800927億8209万+7.12%9.370.72
02/224,5154,5754,4554,540+0.55%21,400936億682万+8.59%9.460.73
02/214,4204,5504,3804,515+1.92%24,100930億9137万+8.56%9.40.73
02/204,4054,4954,3904,430-0.78%25,500913億3882万+7.06%9.230.71
02/194,3804,4654,3054,465+2.41%28,500920億6045万+8.24%9.30.72
02/164,3004,4354,2604,360+0.23%32,900898億9554万+6.16%9.080.7
02/154,5104,5104,2704,350-5.02%48,300896億8936万+6.25%9.060.7
02/144,5704,6454,3954,580+12.25%80,500944億3155万+12.25%9.540.74
02/134,0904,1304,0454,080+0.37%28,100841億2243万+0.64%8.50.66
02/094,0804,1304,0354,065-0.85%28,700838億1316万+0.3%8.470.65
02/084,1304,1304,0454,100-1.2%20,100845億3480万+1.28%8.540.66
02/074,1254,1804,1254,1500%10,600855億6571万+2.72%8.640.67
02/064,1604,1904,1404,150-0.24%16,700855億6571万+3.03%8.640.67
02/054,1104,1654,1004,160+1.34%17,700857億7189万+3.66%8.660.67
02/024,1004,1054,0454,105+0.12%13,800846億3789万+2.78%8.550.66
02/014,1004,1054,0654,100+0.24%19,100845億3480万+3.09%8.540.66
01/314,0654,1054,0404,090+0.49%15,600843億2861万+3.26%8.520.66
01/304,0654,0954,0554,070+0.12%15,000839億1625万+3.19%8.480.66
01/294,0304,0704,0154,065+1.25%15,500838億1316万+3.36%8.470.65
01/264,0354,0554,0004,015-1.35%12,400827億8224万+2.4%8.360.65
01/254,0004,0904,0004,070+1.12%12,800839億1625万+4.12%8.480.66
01/244,0354,0353,9754,025+0.37%13,400829億8843万+3.34%8.380.65
01/234,0454,0453,9954,010-0.62%10,600826億7915万+3.22%8.350.65
01/224,0054,0354,0004,035+1%17,600831億9461万+4.08%8.40.65
01/194,0304,0303,9953,995-0.37%18,300823億6988万+3.31%8.320.64
01/184,0054,0303,9954,010+0.75%10,200826億7915万+3.91%8.350.65
01/174,0304,0603,9803,980-0.5%15,400820億6061万+3.48%8.290.64
01/164,0854,0853,9954,000-2.08%10,500824億7297万+4.33%8.330.64
01/154,0204,1004,0104,085+1.62%16,000842億2552万+6.77%8.510.66
01/124,0304,0753,9854,020-0.62%14,700828億8534万+5.43%8.370.65
01/114,0404,0654,0304,045+1.51%22,000834億79万+6.34%8.420.65
01/103,9804,0053,9503,985+1.14%26,800821億6370万+5.03%8.30.64
01/094,0204,0403,9103,940-2.72%32,900812億3588万+4.12%8.210.63
01/053,9804,0853,9604,050+2.79%37,700835億388万+7.17%8.440.65
01/043,9353,9453,8503,940+0.77%17,100812億3588万+4.48%8.210.63
2023
12/293,8303,9153,8253,910+1.69%31,700806億1733万+3.8%8.140.65
12/283,7753,8503,7403,845+1.85%30,100792億7714万+2.21%8.010.64
12/273,7303,7803,7303,775+2.17%25,800778億3387万+0.32%7.860.62
12/263,6653,7103,6603,695+0.96%17,000761億8441万-1.78%7.70.61
12/253,7253,7303,6553,660-1.21%7,100754億6277万-2.84%7.620.61
12/223,6653,7153,6603,705+1.09%13,300763億9059万-1.93%7.720.61
12/213,7503,7503,6653,665-3.3%18,000755億6586万-3.17%7.630.61
12/203,8003,8003,7403,790+0.26%30,100781億4314万-0.08%7.890.63
12/193,7303,7853,7103,780+1.89%30,900779億3696万-0.45%7.870.63
12/183,7003,7203,6353,710-0.54%23,900764億9368万-2.32%7.730.61
12/153,7503,7703,7103,730-0.93%60,300769億605万-1.97%7.770.62
12/143,8053,8103,7403,765-1.05%37,300776億2768万-1.16%7.840.62

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4,695
2024/5/15
14,700968億265万+0.32%
4,680

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)
2024/05/15 vs 2023/12/29
20%(1.2倍)
過去安値
825円(2000/02/23)
469%(5.69倍)
4,695円(5/15)