6257 藤商事

6257
2024/03/28
時価
329億円
PER 予
8.06倍
2010年以降
赤字-175.6倍
(2010-2023年)
PBR
0.67倍
2010年以降
0.32-0.83倍
(2010-2023年)
配当 予
4.07%
ROE 予
8.32%
ROA 予
6.68%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,379
始値
1,336
高値
1,367
安値
1,325
終値 -2.1%
1,350
出来高 -5.96%
113,700

乖離率

株価(5日)
移動平均値
-2.74%
1,388
株価(25日)
移動平均値
+0.97%
1,337
出来高(5日)
移動平均値
+43.13%
79,440

2023/10/30~2024/03/28

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
03/281,3361,3671,3251,350-2.1%113,700329億3392万+0.97%8.060.67
03/271,3931,3931,3701,379-1.08%120,900336億4139万+3.37%8.230.69
03/261,4021,4041,3851,394-0.5%54,600340億732万+4.81%8.320.69
03/251,4191,4341,4011,401-1.06%60,100341億7809万+5.82%8.360.7
03/221,4101,4201,4061,416-0.14%47,900345億4402万+7.44%8.450.7
03/211,4051,4221,4051,418+2.31%90,100345億9281万+8%8.470.7
03/191,3931,3991,3791,386-0.79%74,800338億1216万+5.96%8.270.69
03/181,4011,4031,3851,397+0.72%73,600340億8051万+7.21%8.340.69
03/151,3791,4031,3741,387-0.07%80,600338億3655万+6.86%8.280.69
03/141,3631,3921,3551,388+2.59%76,800338億6095万+7.26%8.290.69
03/131,3661,3741,3401,353-0.44%89,700330億711万+4.88%8.080.67
03/121,3261,3641,3171,359+3.03%134,400331億5348万+5.59%8.110.68
03/111,3301,3411,3111,319-1.79%92,600321億7766万+2.73%7.870.66
03/081,3081,3461,3041,343+3.23%111,500327億6315万+4.68%8.020.67
03/071,3201,3281,3011,301-1.14%92,200317億3854万+1.4%7.770.65
03/061,2931,3201,2931,316+1.78%76,700321億447万+2.57%7.860.65
03/051,2901,3011,2701,2930%54,400315億4338万+0.78%7.720.64
03/041,2981,3191,2921,293+0.54%110,100315億4338万+0.78%7.720.64
03/011,2901,3121,2841,286-0.08%82,800313億7261万+0.23%7.680.64
02/291,2951,2951,2761,287-0.62%58,800313億9700万+0.39%7.680.64
02/281,2961,2991,2781,295+0.15%65,200315億9217万+1.09%7.730.64
02/271,2701,2931,2691,293+1.97%82,300315億4338万+1.02%7.720.64
02/261,2611,2711,2521,268+1.36%87,900309億3349万-0.78%7.570.63
02/221,2571,2651,2441,251-0.4%113,000305億1877万-2.04%7.470.62
02/211,2761,2761,2521,256-1.72%114,100306億4074万-1.57%7.50.62
02/201,2761,2831,2681,278+0.63%44,500311億7744万+0.24%7.630.64
02/191,2591,2771,2551,270+1.28%60,200309億8228万-0.31%7.580.63
02/161,2451,2651,2451,254+0.56%65,400305億9195万-1.42%7.490.62
02/151,2761,2761,2451,247-2.43%97,700304億2118万-1.89%7.440.62
02/141,2911,2961,2641,278-1.16%114,800311億7744万+0.55%7.630.64
02/131,2791,3041,2541,293+1.17%185,600315億4338万+1.89%7.720.64
02/091,2171,2811,2111,278+0.31%413,200311億7744万+1.03%7.630.64
02/081,3151,3151,2701,274-0.55%294,600310億7986万+0.87%7.610.63
02/071,2841,2861,2711,281+0.08%92,800312億5063万+1.75%7.650.64
02/061,2851,2881,2741,280-0.54%59,000312億2624万+1.99%7.640.64
02/051,2921,2921,2781,287+0.63%63,700313億9700万+2.88%7.680.64
02/021,3051,3051,2791,279-1.99%120,800312億184万+2.57%7.640.64
02/011,3181,3181,3021,305-1.36%64,800318億3612万+4.99%7.790.65
01/311,3201,3261,3071,323+0.23%90,400322億7524万+6.87%7.90.66
01/301,3201,3291,3161,320+0.53%109,000322億206万+7.14%7.880.66
01/291,2871,3171,2861,313+2.98%128,100320億3129万+7.1%7.840.65
01/261,2901,2901,2711,275-1.39%81,400311億426万+4.51%7.610.63
01/251,2861,3021,2811,293+0.86%119,800315億4338万+6.42%7.720.64
01/241,2601,2851,2581,282+1.83%98,000312億7503万+6.04%7.650.64
01/231,2781,2781,2551,259-1.18%110,500307億1393万+4.74%7.520.63
01/221,2501,2761,2381,274+3.07%161,300310億7986万+6.52%7.610.63
01/191,2531,2551,2331,236-0.88%104,400301億5283万+3.78%7.380.61
01/181,2241,2501,2211,247+2.63%137,600304億2118万+5.05%7.440.62
01/171,2351,2361,2151,215-1.62%133,700296億4053万+2.79%7.250.6
01/161,2401,2441,2151,235-0.4%135,700301億2844万+4.75%7.370.61
01/151,2421,2481,2311,240+0.16%116,200302億5042万+5.53%7.40.62
01/121,2391,2461,2271,238+0.32%69,400302億162万+5.72%7.390.62
01/111,2371,2521,2271,234+0.73%124,700301億404万+5.74%7.370.61
01/101,2381,2381,2201,225-0.97%132,700298億8448万+5.24%7.310.61
01/091,2201,2371,2191,237+2.83%154,500301億7723万+6.55%7.390.61
01/051,2171,2181,1951,203-0.99%113,100293億4778万+3.98%7.180.6
01/041,1901,2181,1771,215+2.62%226,000296億4053万+5.29%7.250.6
2023
12/291,1831,1891,1751,184+0.25%50,500288億8427万+2.96%7.070.59
12/281,1851,1951,1811,181-0.42%65,500288億1108万+2.79%7.050.59
12/271,1771,1861,1711,186+0.68%105,500289億3306万+3.4%7.080.59
12/261,1761,1921,1731,178+0.86%88,300287億3789万+2.88%7.030.59
12/251,1931,1971,1631,168-1.35%98,300284億9394万+2.28%6.970.58
12/221,1741,1931,1741,184+0.77%64,800288億8427万+3.86%7.070.59
12/211,1681,1841,1651,1750%66,600286億6471万+3.34%7.010.58
12/201,1961,1971,1751,175+0.69%129,800286億6471万+3.43%7.010.58
12/191,1501,1751,1461,167+2.01%120,600284億6954万+2.82%6.970.58
12/181,1291,1521,1291,144+1.15%80,100279億845万+0.79%6.830.57
12/151,1091,1381,1091,131+1.62%111,200275億9131万-0.44%6.750.56
12/141,1291,1321,1071,113-0.71%118,600271億5219万-2.37%6.640.55
12/131,1321,1421,1171,121-0.97%100,000273億4735万-1.75%6.690.56
12/121,1581,1631,1321,132-2.16%96,800276億1570万-0.96%6.760.56
12/111,1301,1611,1261,157+4.14%186,600282億2559万+0.78%6.910.57
12/081,1271,1381,1111,111-1.94%114,900271億340万-3.56%6.630.55
12/071,1401,1581,1311,133-0.61%142,300276億4010万-2.16%6.760.56
12/061,1221,1471,1211,140+0.8%98,600278億1087万-1.98%6.810.57
12/051,1491,1511,1251,131-1.65%108,600275億9131万-3.17%6.750.56
12/041,1481,1571,1361,150-0.35%85,200280億5482万-2.13%6.870.57
12/011,1651,1651,1451,154-0.17%96,500281億5240万-2.04%6.890.57
11/301,1341,1611,1321,156+1.94%116,200282億119万-2.28%6.90.57
11/291,1241,1401,1241,134+0.89%86,700276億6449万-4.47%6.770.56
11/281,1301,1401,1181,124-0.53%92,700274億2054万-5.7%6.710.56
11/271,1401,1561,1301,130-0.96%87,000275億6691万-5.68%6.750.56
11/241,1401,1481,1321,141-0.35%55,300278億3526万-5.15%6.810.57
11/221,1231,1601,1231,145+2.14%118,100279億3284万-5.29%6.840.57
11/211,1091,1251,0981,121+0.99%144,100273億4735万-7.58%6.690.56
11/201,1201,1371,1021,110-1.25%288,800270億7900万-8.87%6.630.55
11/171,1171,1361,1171,124+0.54%120,100274億2054万-8.17%6.710.56
11/161,1371,1441,1161,118-2.7%184,600272億7416万-9.25%6.670.56
11/151,1751,1751,1361,149+0.09%154,500280億3042万-7.26%6.860.57
11/141,1601,1701,1311,148-0.52%228,200280億603万-7.79%6.850.57
11/131,1551,1731,1361,154-1.95%217,900281億5240万-7.83%6.890.57
11/101,1981,1991,1701,177-3.13%223,400287億1350万-6.44%7.030.58
11/091,1271,2191,1221,215+6.49%400,600296億4053万-3.8%7.250.6
11/081,1511,1741,1201,141-2.48%536,300278億3526万-10.02%6.810.57
11/071,2121,2221,1641,170-8.24%941,400285億4273万-8.45%6.990.58
11/061,2691,2971,2571,275+1.19%746,900311億426万-0.93%7.610.63
11/021,2701,2761,2491,260+0.48%121,900307億3833万-2.55%7.520.63
11/011,2891,2891,2541,254-0.95%118,900305億9195万-3.61%7.490.62
10/311,2461,2761,2361,266+1.04%139,800308億8470万-3.28%7.560.63
10/301,2721,2811,2491,253-3.17%138,700305億6756万-4.71%7.480.62

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
2008年
3月期
1,540
154,000
4/13

154,000
4/11
713
71,300
3/31
321,700
3,217
4/9
--+19.3%
11/21
-15.93%
3/18
2009年
3月期
1,101
110,100
9/25
679
67,900
4/15
163,700
1,637
3/24
--+13.29%
9/8
-15.86%
10/27
2010年
3月期
1,264
126,400
8/14
820
82,000
4/8
108,900
1,089
8/13
--+13.54%
8/13
-13.75%
2/5
2011年
3月期
936
93,600
4/26
612
61,200
3/15
83,800
838
3/15
238億6378万156億324万+8.7%
12/17
-26.01%
3/15
2012年
3月期
994
99,400
2/29
699
69,900
4/19
174,400
1,744
1/30
253億4252万178億2135万+14.69%
8/4
-6.12%
10/11
2013年
3月期
1,245
124,500
3/15
875
87,500
5/10
231,200
2,312
1/31
317億4189万223億856万+12.46%
3/4
-6.53%
4/1
2014年
3月期
1,477
147,700
5/14
1,064
106,400
4/2
187,800
1,878
9/11
376億5685万271億2721万+16.59%
5/14
-12.44%
6/7
2015年
3月期
1,595
12/24
1,072
4/14

4/11
181,200
3/18
389億1082万273億3117万+10.74%
12/24
-4.22%
4/6
2016年
3月期
1,565
4/27
912
2/12
172,700
5/11
381億7895万222億4869万+7.99%
3/15
-11.04%
2/12
2017年
3月期
1,360
1/13
970
8/24
263,500
1/31
331億7788万236億6363万+11.34%
12/8
-10.75%
4/12
2018年
3月期
1,583
3/12
1,050
4/13

4/12
231,800
3/9
386億1807万256億1527万+15.68%
3/9
-10.18%
4/16
2019年
3月期
1,367
4/4
854
12/25
307,900
12/25
333億4864万208億3375万+3.17%
3/4
-14.37%
12/25
2020年
3月期
1,024
1/6
630
3/17
98,400
3/10
249億8099万153億6916万+3.73%
5/8
-23.49%
3/16
2021年
3月期
957
3/22
583
4/6
106,700
6/25
233億4649万142億2257万+14.52%
5/26
-8.35%
6/26
2022年
3月期
956
9/27
841
12/3

12/1
124,100
4/19
233億2209万205億1661万+4.36%
9/14
-6.74%
12/2
2023年
3月期
1,589
2/27
831
5/12
1,736,000
2/28
387億6444万202億7266万+17.92%
12/27
-9.83%
5/9
最新1,350
2024/3/28
113,700329億3392万+0.97%
1,337

年間値上がり率

2008/12/30 vs 2007/12/28
3%(1.03倍)
2009/12/30 vs 2008/12/30
14%(1.14倍)
2010/12/30 vs 2009/12/30
-19%(0.81倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
24%(1.24倍)
2013/12/30 vs 2012/12/28
29%(1.29倍)
2014/12/30 vs 2013/12/30
20%(1.2倍)
2015/12/30 vs 2014/12/30
-27%(0.73倍)
2016/12/30 vs 2015/12/30
16%(1.16倍)
2017/12/29 vs 2016/12/30
-7%(0.93倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
-20%(0.8倍)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
40%(1.4倍)
2023/12/29 vs 2022/12/30
-4%(0.96倍)
2024/03/28 vs 2023/12/29
14%(1.14倍)
過去安値
583円(2020/04/06)
132%(2.32倍)
1,350円(3/28)