2599 ジャパンフーズ

2599
2024/03/27
時価
78億円
PER 予
8.4倍
2010年以降
赤字-52.56倍
(2010-2023年)
PBR
0.88倍
2010年以降
0.5-1.08倍
(2010-2023年)
配当 予
1.76%
ROE 予
10.42%
ROA 予
4.14%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,534
始値
1,539
高値
1,555
安値
1,533
終値 -0.07%
1,533
出来高 -17.41%
24,200

乖離率

株価(5日)
移動平均値
-0.71%
1,544
株価(25日)
移動平均値
+4.71%
1,464
出来高(5日)
移動平均値
-41.43%
41,320

2023/10/27~2024/03/27

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
03/271,5391,5551,5331,533-0.07%24,20078億1830万+4.71%8.40.88
03/261,5651,5651,5191,534-2.97%29,30078億2340万+5.14%8.410.88
03/251,5771,6051,5621,581+1.22%27,60080億6310万+8.88%8.660.9
03/221,6131,6341,5171,562+3.38%101,70079億6620万+8.32%8.560.89
03/211,5501,5681,5051,511-1.95%23,80077億610万+5.37%8.280.86
03/191,5371,5721,5371,541+0.39%22,00078億5910万+7.84%8.440.88
03/181,5781,5801,5351,535-1.73%23,50078億2850万+7.87%8.410.88
03/151,5541,5941,5451,562+0.19%15,80079億6620万+10.23%8.560.89
03/141,5001,5611,4951,559+5.77%38,10079億5090万+10.49%8.540.89
03/131,4901,4951,4731,474-0.27%8,70075億1740万+4.84%8.080.84
03/121,4651,4781,4531,478+0.89%6,90075億3780万+5.42%8.10.84
03/111,4431,4801,4431,465+1.38%17,70074億7150万+4.49%8.030.84
03/081,4251,4701,4231,445+0.35%16,40073億6950万+3.44%7.920.82
03/071,4771,4771,4401,440-1.03%16,40073億4400万+3.52%7.890.82
03/061,4111,4841,4111,455+2.54%27,20074億2050万+5.13%7.970.83
03/051,4021,4351,4021,419+1.72%17,10072億3690万+2.98%7.780.81
03/041,4111,4111,3891,395-1.34%11,30071億1450万+1.68%7.640.8
03/011,4271,4271,3991,414-0.91%10,20072億1140万+3.44%7.750.81
02/291,4211,4401,4101,427+1.71%11,30072億7770万+4.77%7.820.81
02/281,3781,4121,3781,403+1.3%7,10071億5530万+3.47%7.690.8
02/271,3901,3901,3681,385+1.39%6,90070億6350万+2.44%7.590.79
02/261,3561,3741,3531,366+0.96%8,10069億6660万+1.34%7.490.78
02/221,3701,3731,3451,353-1.02%8,40069億30万+0.52%7.410.77
02/211,3891,4011,3671,367-2.7%7,20069億7170万+1.64%7.490.78
02/201,4031,4151,4031,405+0.14%2,20071億6550万+4.54%7.70.8
02/191,3881,4071,3881,403+3.09%9,20071億5530万+4.55%7.690.8
02/161,3401,3641,3281,361+2.33%10,10069億4110万+1.57%7.460.78
02/151,3531,3531,3061,330-1.7%26,90067億8300万-0.75%7.290.76
02/141,3851,3941,3401,353-2.38%20,80069億30万+0.89%7.410.77
02/131,3891,4151,3861,386-0.5%12,10070億6860万+3.36%7.590.79
02/091,4131,4131,3781,393+0.07%13,80071億430万+3.96%7.630.8
02/081,3841,4401,3671,392-1.14%61,50070億9920万+4.04%7.630.79
02/071,4741,6001,3551,408-1.26%346,10071億8080万+5.47%7.720.8
02/061,3891,4351,3891,426+2.66%26,10072億7260万+7.3%7.810.81
02/051,4001,4171,3401,389-5.77%54,00070億8390万+4.83%7.610.79
02/021,3691,4741,3501,474+10.41%82,20075億1740万+11.58%8.080.84
02/011,3061,3481,3021,335+3.49%16,50068億850万+1.75%7.320.76
01/311,2771,2971,2771,290+1.42%8,30065億7900万-1.38%7.070.74
01/301,3201,3251,2561,272-3.27%48,20064億8720万-2.53%6.970.73
01/291,2621,3161,2621,315+4.61%12,70067億650万+0.92%7.210.75
01/261,2601,2671,2501,257-0.55%7,50064億1070万-3.23%6.890.72
01/251,2951,2991,2641,264-2.02%7,00064億4640万-2.47%6.930.72
01/241,2991,3001,2901,2900%3,70065億7900万-0.23%7.070.74
01/231,3041,3071,2901,290-1.15%5,10065億7900万+0.16%7.070.74
01/221,2801,3081,2801,305+2.03%5,30066億5550万+1.64%7.150.74
01/191,3031,3031,2791,279-1.84%6,60065億2290万0%7.010.73
01/181,3211,3211,2881,303-1.73%15,80066億4530万+2.2%7.140.74
01/171,3431,3491,3241,326-1.27%5,00067億6260万+4.49%7.270.76
01/161,3551,3661,3401,343-1.68%10,70068億4930万+6.42%7.360.77
01/151,3511,3841,3301,366+1.11%13,90069億6660万+8.76%7.490.78
01/121,3491,3641,3211,351-1.03%15,80068億9010万+8.25%7.40.77
01/111,3591,3751,3431,365+0.44%12,20069億6150万+9.99%7.480.78
01/101,3561,3781,3561,359+0.22%10,30069億3090万+10.22%7.450.78
01/091,3771,3801,3561,356-0.59%13,90069億1560万+10.69%7.430.77
01/051,3311,3811,3181,364+2.02%22,30069億5640万+11.99%7.470.78
01/041,2961,3371,2911,337+2.85%14,10068億1870万+10.4%7.330.76
2023
12/291,2771,3051,2561,300+1.96%9,40066億3000万+7.97%7.120.74
12/281,3201,3201,2281,275-3.99%11,20065億250万+6.34%6.990.73
12/271,2881,3291,2881,328+3.67%19,10067億7280万+11.13%7.280.76
12/261,2501,2821,2451,281+2.48%16,30065億3310万+7.74%7.020.73
12/251,2261,2501,2261,250+1.96%13,20063億7500万+5.57%6.850.71
12/221,2191,2271,2111,226+0.57%5,00062億5260万+3.9%6.720.7
12/211,2251,2251,2071,219-0.49%3,90062億1690万+3.57%6.680.7
12/201,2111,2271,2111,225+1.16%9,70062億4750万+4.26%6.710.7
12/191,1961,2121,1911,211+1.34%8,20061億7610万+3.33%6.640.69
12/181,1811,2021,1751,195+1.36%13,10060億9450万+2.05%6.550.68
12/151,1761,1851,1651,179+0.26%6,80060億1290万+0.86%6.460.67
12/141,1841,1841,1751,176-0.51%1,40059億9760万+0.68%6.440.67
12/131,1831,1901,1761,182-0.08%5,60060億2820万+1.46%6.480.67
12/121,1691,1831,1641,183+1.2%4,80060億3330万+1.63%6.480.68
12/111,1831,1831,1691,169+1.12%4,70059億6190万+0.69%6.410.67
12/081,1651,1671,1561,156-0.69%3,90058億9560万-0.26%6.330.66
12/071,1751,1751,1641,164-0.94%2,70059億3640万+0.52%6.380.66
12/061,1741,1801,1721,175+0.09%2,90059億9250万+1.73%6.440.67
12/051,1671,1761,1671,174-0.42%2,20059億8740万+2%6.430.67
12/041,1851,1851,1741,179+1.29%9,00060億1290万+2.61%6.460.67
12/011,1701,1721,1641,164-0.43%2,70059億3640万+1.57%6.380.66
11/301,1801,1821,1691,169-0.6%2,60059億6190万+2.27%6.410.67
11/291,1781,1801,1721,176-0.17%4,90059億9760万+3.16%6.440.67
11/281,1771,1791,1701,178+0.08%2,00060億780万+3.7%6.460.67
11/271,1781,1871,1751,177+0.17%7,20060億270万+3.88%6.450.67
11/241,1711,1751,1581,175+0.43%6,20059億9250万+3.98%6.440.67
11/221,1561,1701,1551,170+0.78%7,50059億6700万+3.91%6.410.67
11/211,1631,1631,1561,161+0.43%2,40059億2110万+3.38%6.360.66
11/201,1521,1641,1521,156-1.11%3,60058億9560万+3.21%6.330.66
11/171,1561,1691,1511,169+1.21%5,30059億6190万+4.56%6.410.67
11/161,1561,1581,1521,1550%3,50058億9050万+3.59%6.330.66
11/151,1621,1691,1551,155-0.6%4,50058億9050万+3.77%6.330.66
11/141,1741,1771,1601,162-1.02%5,90059億2620万+4.59%6.370.66
11/131,1691,1741,1551,174+2.26%18,10059億8740万+5.86%6.430.67
11/101,1351,1621,1301,148+0.35%15,30058億5480万+3.8%6.290.66
11/091,1261,1441,1261,144+2.6%9,10058億3440万+3.62%6.270.65
11/081,1501,1531,1151,115-2.53%11,00056億8650万+1.18%6.110.64
11/071,1301,1481,1201,144+2.79%25,10058億3440万+3.81%6.270.65
11/061,1321,1911,0931,113-1.5%88,40056億7630万+1.09%6.10.64
11/021,1221,1301,1141,130+0.27%6,50057億6300万+2.63%6.190.65
11/011,0951,1291,0951,127+2.92%7,20057億4770万+2.36%6.180.64
10/311,0821,1031,0821,095+1.86%9,30055億8450万-0.54%60.63
10/301,0921,1041,0751,075-2.63%37,10054億8250万-2.45%5.890.61
10/271,1081,1161,0901,104+0.09%12,00056億3040万0%6.050.63

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
2008年
3月期
1,660
6/18
940
1/22
71,100
6/15
--+11.71%
5/29
-15.43%
1/22
2009年
3月期
1,312
4/28
581
10/10
28,900
4/28
--+8.58%
11/6
-34.19%
10/10
2010年
3月期
1,029
6/30
663
4/28

4/24

他2件
19,700
7/31
--+24.36%
6/26
-6.56%
5/7
2011年
3月期
1,080
3/25
620
3/15
159,700
3/25
55億800万31億6200万+23.55%
3/24
-24.04%
3/15
2012年
3月期
914
3/27

3/21
740
11/17

11/15
17,600
4/28
46億6140万37億7400万+6.03%
3/19
-6.74%
4/11
2013年
3月期
1,160
3/29
800
5/30
46,200
3/27
59億1600万40億8000万+27.7%
4/24
-6.62%
10/15
2014年
3月期
1,600
7/12

7/11
1,051
4/16
223,800
4/23
81億6000万53億6010万+16.83%
7/12
-8.79%
8/21
2015年
3月期
1,348
4/24
1,060
10/30
52,200
3/26
68億7480万54億600万+3.85%
3/9
-8.11%
5/21
2016年
3月期
1,210
7/27
1,059
4/17
82,200
7/27
61億7100万54億90万+4.71%
7/27
-5.53%
8/25
2017年
3月期
1,467
3/27
1,090
6/27
38,900
5/19
74億8170万55億5900万+8.58%
1/30
-7.41%
4/14
2018年
3月期
1,645
1/30
1,275
4/19
57,900
1/30
83億8950万65億250万+6.47%
1/5
-5.1%
2/6
2019年
3月期
1,615
7/30
1,060
12/25
129,900
10/19
82億3650万54億600万+5.64%
7/24
-11.56%
12/25

10/19
2020年
3月期
1,305
1/27
992
3/13
49,900
3/27
66億5550万50億5920万+8.86%
3/26
-14.79%
3/13
2021年
3月期
1,317
3/22
1,001
4/6
51,500
3/29
67億1670万51億510万+5.52%
9/23
-4.84%
4/1
2022年
3月期
1,265
9/28

9/27
1,166
3/30
58,100
3/29
64億5150万59億4660万+2.48%
2/18
-4.51%
4/20
2023年
3月期
1,200
6/30
1,042
10/28
72,800
3/29
61億2000万53億1420万+5.86%
5/9
-3.69%
10/11
最新1,533
2024/3/27
24,20078億1830万+4.71%
1,464

年間値上がり率

2004/12/30 vs 2003/12/30
51%(1.51倍)
2005/12/30 vs 2004/12/30
-12%(0.88倍)
2006/12/29 vs 2005/12/30
-13%(0.87倍)
2007/12/28 vs 2006/12/29
-5%(0.95倍)
2008/12/30 vs 2007/12/28
-40%(0.6倍)
2009/12/30 vs 2008/12/30
14%(1.14倍)
2010/12/30 vs 2009/12/30
-3%(0.97倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
16%(1.16倍)
2013/12/30 vs 2012/12/28
40%(1.4倍)
2014/12/30 vs 2013/12/30
-10%(0.9倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
6%(1.06倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)
2019/12/30 vs 2018/12/28
11%(1.11倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/30 vs 2020/12/30
-1%(0.99倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
21%(1.21倍)
2024/03/27 vs 2023/12/29
18%(1.18倍)
過去安値
581円(2008/10/10)
164%(2.64倍)
1,533円(3/27)