2405 フジコー

2405
2020/03/06
時価
27億円
PER 予
12.9倍
2010年以降
4.28-413.74倍
(2010-2019年)
PBR
1.18倍
2010年以降
0.36-3.06倍
(2010-2019年)
配当 予
0%
ROE 予
9.13%
ROA 予
3.51%
資料
Link
CSV,JSON

株価チャート

株価

3/6

前日 (3/5)
596
始値
590
高値
596
安値
590
終値 ±0%
596
出来高 -33.06%
8,100

乖離率

株価(5日)
移動平均値
0%
596
株価(25日)
移動平均値
0%
596
出来高(5日)
移動平均値
+31.07%
6,180

2019/10/04~2020/03/06

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
2020
03/065905965905960%8,10027億643万0%12.91.18
03/055965985965960%12,10027億643万0%12.91.18
03/045965965965960%5,50027億643万0%12.91.18
03/035965975965960%2,00027億643万0%12.91.18
03/025965965965960%3,20027億643万0%12.91.18
02/28597597596596-0.17%2,60027億643万0%12.91.18
02/27596598596597+0.17%3,00027億1097万+0.17%12.921.18
02/265965965965960%4,80027億643万0%12.91.18
02/255965965955960%4,10027億643万0%12.91.18
02/215975975965960%2,90027億643万0%12.91.18
02/205955975955960%10,40027億643万0%12.91.18
02/195965965965960%2,70027億643万0%12.91.18
02/185965985965960%4,50027億643万0%12.91.18
02/175965965945960%9,70027億643万0%12.91.18
02/14599599596596-0.17%14,00027億643万0%12.91.18
02/135975975965970%3,50027億1097万+0.17%12.921.18
02/12596597596597+0.17%1,80027億1097万+0.17%12.921.18
02/105965965965960%40027億643万0%12.91.18
02/075985985965960%2,30027億643万0%12.91.18
02/065965985965960%2,70027億643万0%12.91.18
02/055965995965960%8,10027億643万0%12.91.18
02/045975975965960%1,90027億643万0%12.91.18
02/035965965965960%2,20027億643万0%12.91.18
01/315965965965960%1,10027億643万+0.17%12.91.18
01/30596598596596-0.17%7,10027億643万+0.17%12.91.18
01/29596598596597+0.17%1,30027億1097万+0.34%12.921.18
01/285965975965960%3,50027億643万+0.17%12.91.18
01/275965965965960%1,80027億643万+0.17%12.91.18
01/245965965965960%80027億643万+0.17%12.91.18
01/235965965965960%1,80027億643万+0.17%12.91.18
01/225985985965960%1,40027億643万+0.17%12.91.18
01/21597598596596-0.17%1,10027億643万+0.17%12.91.18
01/20595597595597+0.34%2,10027億1097万+0.17%12.921.18
01/175965965955950%1,30027億189万-0.17%12.871.17
01/16596596595595-0.17%40027億189万-0.17%12.871.17
01/14595596595596-0.33%1,60027億643万0%12.91.18
01/10595598595598+0.5%1,90027億1551万+0.34%12.941.18
01/095955965955950%2,20027億189万-0.17%12.871.17
01/085955955955950%10027億189万-0.17%12.871.17
01/07595597595595-0.17%50027億189万-0.17%12.871.17
01/06596596595596+0.17%40027億643万0%12.91.18
2019
12/30595595594595+0.17%60027億189万-0.17%12.871.17
12/275945965945940%2,30026億9735万-0.34%12.851.17
12/26594594594594-0.17%3,80026億9735万-0.5%12.851.17
12/25594595594595+0.17%5,90027億189万-0.34%12.871.17
12/24594595594594+0.17%2,30026億9735万-0.5%12.851.17
12/235945955935930%6,50026億9281万-0.67%12.831.17
12/20593594593593-0.17%7,60026億9281万-0.67%12.831.17
12/19594594593594-0.17%6,50026億9735万-0.5%12.851.17
12/185955965955950%5,00027億189万-0.5%12.871.17
12/17596596595595-0.17%16,40027億189万-0.5%12.871.17
12/16597597596596-0.17%76,40027億643万-0.33%12.91.18
12/135975975975970%3,70027億1097万-0.17%12.921.18
12/125975975975970%29,30027億1097万-0.17%12.921.18
12/11598598597597-0.17%2,10027億1097万-0.17%12.921.18
12/10597598597598-0.17%1,30027億1551万0%12.941.18
12/095975995975990%35,80027億2005万+0.17%12.961.18
12/06598599597599+0.17%39,90027億2005万+0.5%12.961.18
12/055985985985980%10,40027億1551万+0.67%12.941.18
12/045985985985980%46,80027億1551万+1.36%12.941.18
12/03598598598598+0.17%131,50027億1551万+1.87%12.941.18
12/02598599597597-0.17%252,30027億1097万+2.4%12.921.18
11/295985995985980%51,90027億1551万+3.1%12.941.18
11/285985985985980%77,60027億1551万+3.82%12.941.18
11/275995995985980%33,60027億1551万+4.36%12.941.18
11/265985995985980%63,60027億1551万+5.1%12.941.18
11/255985995985980%44,20027億1551万+6.22%12.941.18
11/225985985985980%38,10027億1551万+7.17%12.941.18
11/215985995985980%32,60027億1551万+8.14%12.941.18
11/205985985985980%80,00027億1551万+9.12%12.941.18
11/195985995985980%62,90027億1551万+10.13%12.941.18
11/185985995985980%100,00027億1551万+11.36%12.941.18
11/155985995985980%59,10027億1551万+12.41%12.941.18
11/145985995985980%48,40027億1551万+13.69%12.941.18
11/135985995985980%79,50027億1551万+14.78%12.941.18
11/125985995985980%57,10027億1551万+15.89%12.941.18
11/115985995985980%238,40027億1551万+17.25%12.941.18
11/085985995985980%79,40027億1551万+18.42%12.941.18
11/07598599597598+0.17%300,60027億1551万+19.84%12.941.18
11/06598598597597-0.17%172,40027億1097万+20.85%12.921.18
11/05599602597598+11.36%1,237,60027億1551万+22.29%12.941.18
11/01535549516537-2.36%150,70024億3851万+11.18%11.621.06
10/31520550519550+6.8%197,10024億9755万+14.58%11.91.09
10/30513521506515+0.98%29,30023億3861万+8.19%11.141.02
10/29507523501510+0.59%72,60023億1591万+7.59%11.031.01
10/28523535502507-2.12%128,80023億228万+7.19%10.971
10/25513523505518+1.17%87,00023億5223万+9.98%11.211.02
10/24516517504512+0.39%44,00023億2499万+9.4%11.081.01
10/23498510491510+4.08%83,50023億1591万+9.44%11.031.01
10/21474491474490+5.15%98,70022億2509万+5.6%10.60.97
10/18475476466466-0.64%21,70021億1610万+0.87%10.080.92
10/17473474459469-0.85%26,60021億2972万+1.74%10.150.93
10/164804894684730%50,30021億4789万+3.05%10.230.93
10/15470475464473+3.28%31,50021億4789万+3.28%10.230.93
10/11458462458458-0.43%16,00020億7977万+0.44%9.910.9
10/104654714574600%30,70020億8886万+1.1%9.950.91
10/09469470460460-1.92%16,20020億8886万+1.32%9.950.91
10/08468470464469+1.3%24,50021億2972万+3.53%10.150.93
10/07467468460463+0.43%24,90021億248万+2.66%10.020.91
10/044624654604610%8,70020億9340万+2.67%9.970.91

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
6月期
925
18,500
7/3
495
9,900
4/19
46,400
2,320
12/27
--+10.8%
6/28
-22.57%
11/21
2008年
6月期
725
14,500
11/29
318
6,350
6/30
7,600
380
11/20
--+18.85%
10/19
-29.93%
2/14
2009年
6月期
360
7,200
7/31
75
1,501
11/4

1,500
10/30
40,200
2,010
10/14
--+42.92%
6/2
-68.58%
10/14
2010年
6月期
185
3,695
4/5
127
2,540
11/11
21,600
1,080
4/13
--+21.55%
4/5
-21.92%
5/18
2011年
6月期
1,025
20,500
4/8
125
2,500
3/14
410,000
6/17
25億7275万3億1375万+182.24%
4/6
-25.26%
6/2
2012年
6月期
873
7/13
265
6/4

11/22
387,000
7/11
21億9123万6億6515万+67.07%
3/14
-25.84%
8/8
2013年
6月期
754
5/9
270
8/9
242,500
3/12
18億9254万6億7770万+53.05%
9/3
-27.29%
11/14
2014年
6月期
1,309
1/21
447
7/1
1,818,000
1/16
41億6576万11億2197万+80.63%
1/20
-16.4%
3/24
2015年
6月期
728
3/23
485
2/9
496,400
3/19
27億6108万18億3945万+27.26%
3/19
-8.88%
10/14
2016年
6月期
652
8/4
465
2/12
86,800
8/25
24億9077万18億931万+11.59%
6/3
-18.23%
8/24
2017年
6月期
643
8/1
417
2/6
472,200
2/6
25億191万18億9359万+7.82%
10/20
-23.33%
8/19
2018年
6月期
490
8/17
397
2/9

2/6
208,400
2/1
22億2509万18億277万+6.09%
8/17
-12.33%
2/6
2019年
6月期
535
12/4
337
12/25
613,800
5/9
24億2943万15億3031万+14.12%
7/11
-25.9%
12/25

年間値上がり率

2005/12/30 vs 2004/12/30
6%(1.06倍)
2006/12/29 vs 2005/12/30
-55%(0.45倍)
2007/12/27 vs 2006/12/29
6%(1.06倍)
2008/12/30 vs 2007/12/27
-83%(0.17倍)
2009/12/30 vs 2008/12/30
33%(1.33倍)
2010/12/29 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/29
159%(2.59倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
40%(1.4倍)
2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
13%(1.13倍)
2016/12/30 vs 2015/12/30
-18%(0.82倍)
2017/12/29 vs 2016/12/30
-6%(0.94倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
60%(1.6倍)