3165 フーマイスターエレクトロニクス

3165
2019/07/09
時価
29億円
PER 予
36.18倍
2010年以降
赤字-389.15倍
(2010-2018年)
PBR
0.47倍
2010年以降
0.18-0.82倍
(2010-2018年)
配当 予
0%
ROE 予
1.3%
ROA 予
0.45%
資料
Link
CSV,JSON

株価チャート

株価

7/9

前日 (7/8)
1,175
始値
1,176
高値
1,176
安値
1,176
終値 +0.09%
1,176
出来高 +40%
1,400

乖離率

株価(5日)
移動平均値
0%
1,176
株価(25日)
移動平均値
+0.17%
1,174
出来高(5日)
移動平均値
-17.65%
1,700

2019/01/08~2019/07/09

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
07/091,1761,1761,1761,176+0.09%1,40029億7422万+0.17%36.180.47
07/081,1751,1751,1751,1750%1,00029億7169万+0.09%36.150.47
07/051,1751,1751,1751,175-0.09%20029億7169万+0.09%36.150.47
07/041,1751,1761,1751,176-0.08%60029億7422万+0.17%36.180.47
07/031,1771,1771,1771,177+0.17%5,30029億7675万+0.34%36.210.47
07/021,1751,1751,1751,1750%90029億7169万+0.17%36.150.47
07/011,1751,1751,1751,175-0.09%20029億7169万+0.17%36.150.47
06/271,1761,1761,1761,176+0.09%30029億7422万+0.26%36.180.47
06/261,1751,1751,1751,175+0.09%50029億7169万+0.17%36.150.47
06/251,1741,1741,1741,174+0.09%20029億6916万+0.09%36.120.47
06/241,1731,1741,1731,1730%40029億6663万0%36.090.47
06/211,1731,1731,1731,1730%30029億6663万0%36.090.47
06/201,1731,1731,1731,173-0.09%1,60029億6663万0%36.090.47
06/191,1731,1741,1731,174+0.09%1,00029億6916万+0.09%36.120.47
06/181,1731,1731,1731,1730%10029億6663万0%36.090.47
06/171,1731,1731,1731,1730%10029億6663万0%36.090.47
06/131,1731,1731,1731,1730%10029億6663万0%36.090.47
06/111,1731,1731,1731,173-0.09%60029億6663万0%36.090.47
06/101,1731,1741,1731,174+0.09%20029億6916万+0.09%36.120.47
06/071,1731,1731,1731,1730%10029億6663万0%36.090.47
06/041,1731,1731,1731,1730%20029億6663万0%36.090.47
06/031,1731,1731,1731,1730%30029億6663万0%36.090.47
05/311,1731,1731,1731,1730%40029億6663万0%36.090.47
05/301,1751,1751,1731,173+0.09%90029億6663万0%36.090.47
05/281,1721,1721,1721,1720%10029億6410万-0.09%36.060.47
05/271,1721,1721,1721,1720%10029億6410万-0.09%36.060.47
05/221,1721,1721,1721,1720%10029億6410万-0.17%36.060.47
05/201,1721,1721,1721,1720%40029億6410万-0.17%36.060.47
05/161,1721,1721,1721,1720%70029億6410万-0.17%36.060.47
05/151,1721,1721,1721,172-0.26%30029億6410万-0.17%36.060.47
05/141,1721,1751,1721,175+0.26%1,30029億7169万0%36.150.47
05/131,1721,1721,1721,1720%50029億6410万-0.26%36.060.47
05/101,1601,1721,1601,1720%2,70029億6410万-0.26%36.060.47
05/071,1721,1721,1721,1720%30029億6410万-0.26%36.060.47
04/261,1721,1721,1721,172-0.51%50029億6410万-0.26%36.060.47
04/251,1721,1781,1721,178+0.51%70029億7927万+0.17%36.240.47
04/241,1721,1721,1721,1720%20029億6410万-0.34%36.060.47
04/231,1731,1731,1721,1720%60029億6410万-0.34%36.060.47
04/221,1721,1731,1721,172-0.09%1,40029億6410万-0.34%36.060.47
04/181,1731,1731,1731,173+0.34%40029億6663万-0.26%36.090.47
04/161,1691,1731,1691,169-0.34%15,80029億5651万-0.6%35.970.47
04/151,1731,1731,1731,173-0.26%80029億6663万-0.34%36.090.47
04/121,1731,1761,1731,176+0.34%20029億7422万-0.08%36.180.47
04/111,1721,1721,1721,1720%20029億6410万-0.42%36.060.47
04/101,1721,1731,1721,1720%1,40029億6410万-0.42%36.060.47
04/091,1721,1721,1721,172-0.42%50029億6410万-0.42%36.060.47
04/081,1711,1771,1711,177-0.17%1,20029億7675万-0.08%36.210.47
04/051,1781,1791,1781,179+0.08%3,20029億8180万+0.17%36.270.47
04/041,1781,1781,1781,1780%2,00029億7927万+0.08%36.240.47
04/031,1781,1781,1781,1780%1,10029億7927万+0.08%36.240.47
04/021,1791,1791,1781,178-0.08%1,50029億7927万+0.08%36.240.47
04/011,1791,1791,1781,179+0.08%6,60029億8180万+0.17%36.270.47
03/291,1781,1781,1781,1780%1,70029億7927万+0.08%36.240.47
03/281,1781,1781,1781,1780%3,10029億7927万+0.08%36.240.47
03/271,1781,1791,1781,178+0.08%6,70029億7927万+0.08%36.240.47
03/261,1781,1781,1771,1770%5,00029億7675万0%36.210.47
03/251,1781,1781,1771,1770%37,40029億7675万0%36.210.47
03/221,1781,1781,1771,177-0.08%3,30029億7675万+0.17%36.210.47
03/201,1781,1781,1771,178+0.08%9,20029億7927万+0.94%36.240.47
03/191,1781,1781,1771,177-0.08%6,00029億7675万+2.17%36.210.47
03/181,1781,1791,1781,178+0.08%8,40029億7927万+3.51%36.240.47
03/151,1781,1781,1771,1770%5,40029億7675万+4.72%36.210.47
03/141,1771,1781,1771,1770%2,00029億7675万+6.04%36.210.47
03/131,1771,1781,1771,1770%6,50029億7675万+7.39%36.210.47
03/121,1771,1781,1771,1770%6,30029億7675万+8.68%36.210.47
03/111,1771,1781,1771,177-0.08%4,70029億7675万+10.21%36.210.47
03/081,1771,1781,1761,178+0.08%16,10029億7927万+11.76%36.240.47
03/071,1761,1771,1761,1770%4,60029億7675万+13.28%36.210.47
03/061,1771,1771,1761,1770%13,20029億7675万+14.83%36.210.47
03/051,1771,1781,1771,1770%31,60029億7675万+16.42%36.210.47
03/041,1761,1781,1761,177+0.09%9,30029億7675万+18.05%36.210.47
03/011,1761,1781,1761,176-0.17%3,40029億7422万+19.76%36.180.47
02/281,1761,1781,1761,178+0.17%1,70029億7927万+21.69%36.240.47
02/271,1761,1771,1761,1760%6,30029億7422万+23.4%36.180.47
02/261,1761,1781,1761,1760%4,70029億7422万+25.37%36.180.47
02/251,1761,1781,1761,1760%43,10029億7422万+27.55%36.180.47
02/221,1791,1791,1741,176-0.25%116,10029億7422万+29.8%36.180.47
02/211,1791,1801,1781,179-0.08%13,80029億8180万+32.47%36.270.47
02/201,1791,1801,1781,180+0.08%10,20029億8433万+35.17%36.310.47
02/191,1791,1801,1781,179-0.08%68,40029億8180万+37.73%36.270.47
02/181,1771,1901,1771,180+5.45%232,10029億8433万+40.98%36.310.47
02/151,1191,1191,1191,119+15.48%9,40028億3006万+36.96%34.430.45
02/14969969969969+18.32%9,20024億5069万+20.97%29.810.39
02/13819819819819-0.12%10020億7133万+3.28%25.20.33
02/12819820806820+0.12%1,10020億7386万+3.54%25.230.33
02/01819819819819-1.92%10020億7133万+3.28%25.20.33
01/308358358358350%1,20021億1179万+5.3%25.690.33
01/288358358358350%20021億1179万+5.16%25.690.33
01/25829835829835+2.2%80021億1179万+5.3%25.690.33
01/248178177948170%80020億6627万+2.9%25.140.33
01/23818818817817-0.12%20020億6627万+2.77%25.140.33
01/22819819818818-0.12%20020億6880万+2.76%25.170.33
01/21820820819819-0.12%30020億7133万+2.76%25.20.33
01/188208208208200%20020億7386万+2.76%25.230.33
01/178068208068200%30020億7386万+2.63%25.230.33
01/168208308208200%7,70020億7386万+2.37%25.230.33
01/15820820820820+1.36%30020億7386万+2.24%25.230.33
01/11790809790809+3.59%60020億4604万+0.62%24.890.32
01/10785785781781-0.51%30019億7522万-3.1%24.030.31
01/08785785785785+1.55%60019億8534万-2.97%24.150.31

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
9月期
1,055
9/15
800
9/30
498,200
9/15
-20億2328万--18.72%
10/22
2011年
9月期
790
1/19
410
3/17
26,900
5/26
19億9798万10億3693万+14.05%
1/25
-31.92%
3/15
2012年
9月期
825
9/24
408
11/15
21,800
9/26
20億8650万10億3187万+20.71%
9/24
-16.07%
10/10

10/3
2013年
9月期
1,351
6/11
540
10/4
141,500
6/11
34億1681万13億6571万+44.13%
6/11
-18.67%
6/26
2014年
9月期
1,277
9/24
713
12/6
76,100
2/14
32億2966万18億324万+12.77%
2/14
-15.47%
10/15
2015年
9月期
1,985
3/13
875
10/14
170,400
3/12
50億2026万22億1296万+72.41%
2/18
-24.13%
8/24
2016年
9月期
2,138
12/3
685
8/10
1,136,300
12/1
54億721万17億3243万+48.27%
12/1
-19.47%
1/12
2017年
9月期
1,133
7/25
787
10/4
75,900
4/10
28億6547万19億9040万+14.13%
5/11
-6.81%
2/17
2018年
9月期
1,153
10/16
911
4/23
43,000
1/4
29億1605万23億401万+12.8%
1/5
-9.33%
10/16

年間値上がり率

2011/12/30 vs 2010/12/30
-22%(0.78倍)
2012/12/28 vs 2011/12/30
18%(1.18倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
13%(1.13倍)
2015/12/30 vs 2014/12/30
54%(1.54倍)
2016/12/30 vs 2015/12/30
-32%(0.68倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)