7864 フジシールインターナショナル

7864
2024/03/27
時価
1214億円
PER 予
12.29倍
2010年以降
7.49-39.95倍
(2010-2023年)
PBR
0.84倍
2010年以降
0.64-2.78倍
(2010-2023年)
配当 予
2.73%
ROE 予
6.8%
ROA 予
4.58%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,018
始値
1,980
高値
2,000
安値
1,973
終値 -1.88%
1,980
出来高 -65.66%
199,900

乖離率

株価(5日)
移動平均値
+0.51%
1,970
株価(25日)
移動平均値
-1%
2,000
出来高(5日)
移動平均値
-23.12%
260,000

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
03/281,9802,0001,9731,980-1.88%199,9001191億2067万-1%12.050.82
03/272,0402,0711,9602,018+2.75%582,1001214億682万+0.8%12.290.84
03/261,9381,9751,9351,964+1.29%165,2001181億5808万-1.85%11.960.81
03/251,9501,9541,9361,939-0.41%190,1001166億5403万-3.1%11.80.8
03/221,9701,9701,9421,947-0.66%162,7001171億3532万-2.75%11.850.81
03/211,9661,9801,9601,960-0.46%182,0001179億1743万-2.15%11.930.81
03/191,9601,9741,9491,969+0.15%126,3001184億5889万-1.75%11.990.82
03/181,9561,9821,9561,966+0.67%121,0001182億7840万-1.95%11.970.81
03/151,9601,9701,9471,953-0.36%225,5001174億9630万-2.15%11.890.81
03/141,9501,9641,9411,960+1.14%157,9001179億1743万-1.41%11.930.81
03/131,9521,9651,9301,938-0.62%127,0001165億9387万-2.07%11.80.8
03/121,9501,9581,9391,950-0.31%168,7001173億1581万-1.07%11.870.81
03/111,9641,9791,9411,956-0.46%123,9001176億7678万-0.36%11.910.81
03/081,9501,9911,9311,965-0.56%241,7001182億1824万+0.51%11.960.81
03/071,9822,0021,9601,976-1.3%190,9001188億8002万+1.54%12.030.82
03/062,0022,0281,9972,002-0.79%214,4001204億4423万+3.41%12.190.83
03/052,0202,0322,0022,018+0.1%161,5001214億682万+4.78%12.290.84
03/042,0842,0992,0162,016-2.33%192,6001212億8650万+5.33%12.270.83
03/012,0382,0942,0272,064+1.83%324,4001241億7427万+8.35%12.570.85
02/292,0742,0742,0202,027-2.03%155,8001219億4828万+7.14%12.340.84
02/282,0792,0832,0442,069-0.39%204,4001244億7508万+9.94%12.60.86
02/272,1102,1302,0702,077-2.49%224,6001249億5638万+11.07%12.640.86
02/262,1202,1502,1142,130+1.77%210,9001281億4496万+14.64%12.970.88
02/222,1052,1342,0562,093+0.92%252,6001259億1897万+13.56%12.740.87
02/212,0752,0872,0432,074+2.42%245,1001247億7589万+13.33%12.630.86
02/202,0092,0381,9952,025+2.02%250,7001218億2796万+11.45%12.330.84
02/191,9741,9891,9631,985+0.56%105,4001194億2148万+9.91%12.080.82
02/161,9751,9941,9481,974+0.36%91,6001187億5970万+9.91%12.020.82
02/151,9771,9771,9421,967+0.15%91,8001183億3856万+10.07%11.970.81
02/141,9701,9801,9421,964-0.81%113,7001181億5808万+10.4%11.960.81
02/131,9962,0071,9601,980-0.5%202,9001191億2067万+11.86%12.050.82
02/092,0792,0791,9611,990+13.45%483,8001197億2229万+13.07%12.120.82
02/081,7491,7661,7381,754+0.8%91,0001055億2407万+0.23%10.680.73
02/071,7311,7501,7311,740+0.58%52,5001046億8180万-0.46%10.590.72
02/061,7391,7521,7291,730-0.52%51,9001040億8018万-0.97%10.530.72
02/051,7501,7581,7381,739-0.63%63,9001046億2164万-0.4%10.590.72
02/021,7601,7601,7451,750-0.74%31,1001052億8342万+0.29%10.650.72
02/011,7281,7711,7281,763+0.97%85,5001060億6552万+1.15%10.730.73
01/311,7321,7491,7301,746+0.81%57,3001050億4277万+0.34%10.630.72
01/301,7451,7461,7311,732-0.46%39,2001042億50万-0.29%10.540.72
01/291,7331,7471,7331,740+0.46%32,4001046億8180万+0.35%10.590.72
01/261,7541,7601,7271,732-2.09%76,8001042億50万+0.06%10.540.72
01/251,7831,7831,7621,769+0.51%58,9001064億2650万+2.31%10.770.73
01/241,7621,7711,7521,760-0.51%38,3001058億8504万+1.97%10.710.73
01/231,7741,7821,7691,769-0.28%38,0001064億2650万+2.67%10.770.73
01/221,7611,7761,7611,774+0.74%23,2001067億2730万+3.2%10.80.73
01/191,7721,7771,7521,761-0.62%52,0001059億4520万+2.62%10.720.73
01/181,7651,7951,7611,772+1.2%90,5001066億698万+3.44%10.790.73
01/171,7601,7721,7511,751+0.11%40,5001053億4358万+2.46%10.660.72
01/161,7581,7651,7471,749-0.51%35,4001052億2326万+2.46%10.650.72
01/151,7491,7671,7451,758+0.69%35,1001057億6471万+3.11%10.70.73
01/121,7581,7631,7421,746+0.11%29,6001050億4277万+2.59%10.630.72
01/111,7601,7671,7441,744-0.51%48,7001049億2245万+2.59%10.620.72
01/101,7521,7631,7411,753+0.29%45,5001054億6390万+3.24%10.670.73
01/091,7351,7521,7351,748+0.81%48,5001051億6309万+3.13%10.640.72
01/051,7461,7521,7291,734-0.06%40,8001043億2083万+2.48%10.560.72
01/041,7091,7351,6921,735+1.23%61,2001043億8099万+2.66%10.560.72
2023
12/291,7251,7381,7061,714+0.29%84,5001031億1759万+1.6%10.430.71
12/281,7041,7181,7001,709-0.29%39,1001028億1678万+1.36%10.40.71
12/271,7091,7171,6991,714+0.88%60,2001031億1759万+1.78%10.430.71
12/261,6941,7031,6911,699+0.12%73,9001022億1516万+0.95%10.340.7
12/251,7251,7251,6921,697+0.47%82,7001020億9483万+0.89%10.330.7
12/221,6781,6891,6721,689+1.38%45,4001016億1354万+0.42%10.280.7
12/211,6731,6731,6631,666-0.66%48,8001002億2981万-0.83%10.140.69
12/201,6701,6881,6691,677+0.84%53,9001008億9160万-0.18%10.210.69
12/191,6761,6761,6541,663-0.78%100,8001000億4933万-0.89%10.120.69
12/181,6791,6801,6621,676-0.36%56,4001008億3143万-0.12%10.20.69
12/151,6831,6901,6641,682-0.36%111,2001011億9240万+0.3%10.240.7
12/141,6821,7031,6821,688+0.78%79,8001015億5338万+0.72%10.280.7
12/131,6871,6871,6621,675-0.77%54,2001007億7127万+0.12%10.20.69
12/121,7031,7031,6841,688-0.24%41,5001015億5338万+0.96%10.280.7
12/111,6801,6961,6721,692+0.77%57,6001017億9402万+1.32%10.30.7
12/081,7011,7131,6691,679-1.58%111,3001010億1192万+0.66%10.220.7
12/071,6991,7181,6981,706+0.06%61,1001026億3629万+2.34%10.390.71
12/061,6711,7081,6711,705+2.22%56,8001025億7613万+2.34%10.380.71
12/051,6931,7001,6681,668-1.53%102,9001003億5014万+0.36%10.150.69
12/041,6881,6941,6651,694-0.12%56,7001019億1435万+1.93%10.310.7
12/011,6881,7071,6881,696+1.25%61,7001020億3467万+2.17%10.330.7
11/301,6701,6921,6651,675+0.3%153,5001007億7127万+0.96%10.20.69
11/291,6811,6891,6631,670-0.65%76,7001004億7046万+0.72%10.170.69
11/281,6791,6861,6731,681+0.12%50,6001011億3224万+1.39%10.230.7
11/271,6981,6981,6741,679+0.3%33,7001010億1192万+1.27%10.220.7
11/241,6991,6991,6721,674-0.3%39,9001007億1111万+0.97%10.190.69
11/221,6741,7051,6711,679+0.3%45,4001010億1192万+1.27%10.220.7
11/211,6801,6831,6571,674-0.42%47,3001007億1111万+0.97%10.190.69
11/201,6841,7091,6691,681-0.24%62,3001011億3224万+1.33%10.230.7
11/171,6541,6851,6531,685+1.81%61,9001013億7289万+1.57%10.260.7
11/161,6581,6731,6501,655+0.24%87,200995億6803万-0.36%10.080.69
11/151,6591,6591,6401,651+0.55%46,600993億2738万-0.72%10.050.68
11/141,6611,6701,6421,642-0.85%56,600987億8593万-1.44%100.68
11/131,6521,6741,6491,656+0.36%35,500996億2819万-0.78%10.080.69
11/101,6311,6541,6021,650-0.06%106,700992億6722万-1.32%10.050.68
11/091,6271,6561,6211,651+1.35%74,300993億2738万-1.37%10.050.68
11/081,6401,6431,6261,629-0.12%64,700980億382万-2.92%9.920.67
11/071,6391,6461,6221,631-0.79%98,300981億2415万-3.09%9.930.68
11/061,6561,6561,6401,644-0.3%156,800989億625万-2.72%10.010.68
11/021,6631,6631,6461,6490%67,700992億706万-2.71%10.040.68
11/011,6731,6861,6481,649-1.43%91,300992億706万-3.06%10.040.68
10/311,6391,6771,6361,673+2.95%91,1001006億5095万-1.99%10.190.69
10/301,6411,6471,6201,625-1.99%105,600977億6317万-5.08%9.890.67

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
1,440
2,880
6/4
613
1,226
3/19
1,241,200
620,600
2/14
--+20.35%
5/7
-19.34%
2/20
2009年
3月期
1,073
2,145
8/7
462
924
10/28
1,189,600
594,800
5/28
--+38.06%
11/19
-36.15%
10/8
2010年
3月期
1,030
2,060
8/31
641
1,281
4/28
757,400
378,700
8/5
--+15.81%
6/3
-9.18%
10/2
2011年
3月期
1,063
2,125
6/21
560
1,120
3/15
871,400
435,700
3/16
639億2207万336億9069万+9.9%
12/10
-32.79%
3/15
2012年
3月期
904
1,807
7/11
633
1,265
12/19
390,200
195,100
3/16
543億5632万380億5243万+10.43%
6/30
-10.72%
8/24
2013年
3月期
1,208
2,415
3/28
659
1,317
6/4
458,600
229,300
12/3
726億4556万396億1664万+14.33%
5/7
-8.98%
6/4
2014年
3月期
1,943
3,885
3/11
1,066
2,132
4/2
891,200
445,600
6/21
1168億6459万641億3264万+12.64%
5/14
-12.16%
6/7
2015年
3月期
1,913
3,825
1/30
1,410
2,820
8/7
837,600
418,800
8/8
1150億5974万848億2835万+16.08%
8/14
-10.84%
5/12
2016年
3月期
2,298
4,595
8/10
1,638
3,275
4/2

3,275
4/1
1,361,000
680,500
8/7
1382億2209万985億1520万+22.19%
8/7
-12.63%
9/8
2017年
3月期
2,570
1/10
1,685
3,370
6/24
513,800
256,900
6/17
1546億1622万1013億7289万+9.89%
5/19
-15.59%
6/24
2018年
3月期
4,350
3/30
2,400
4/4
470,800
3/28
2617億450万1443億8869万+18.41%
3/30
-11.68%
2/9
2019年
3月期
4,570
5/24
3,245
10/22
626,200
3/15
2749億4013万1952億2554万+18.33%
12/3
-13.12%
10/16
2020年
3月期
4,135
4/2
1,561
3/17
884,700
8/7
2487億6968万939億1281万+9.36%
3/27
-20.57%
8/7
2021年
3月期
2,599
3/29
1,721
4/6
944,000
3/19
1563億6092万1035億3872万+20.74%
5/14
-7.12%
7/10
2022年
3月期
2,687
9/14
1,533
3/9
942,200
10/28
1616億5517万922億2827万+8.71%
8/13
-17.75%
3/8
2023年
3月期
1,939
11/25
1,402
6/23
826,000
10/28
1166億5403万843億4706万+10.73%
10/26
-8.4%
12/23
最新1,980
2024/3/28
199,9001191億2067万-1%
2,000

年間値上がり率

2004/12/30 vs 2003/12/30
5%(1.05倍)
2005/12/30 vs 2004/12/30
-3%(0.97倍)
2006/12/29 vs 2005/12/30
-19%(0.81倍)
2007/12/28 vs 2006/12/29
-30%(0.7倍)
2008/12/30 vs 2007/12/28
-29%(0.71倍)
2009/12/30 vs 2008/12/30
33%(1.33倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-26%(0.74倍)
2012/12/28 vs 2011/12/30
25%(1.25倍)
2013/12/30 vs 2012/12/28
88%(1.88倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
4%(1.04倍)
2016/12/30 vs 2015/12/30
36%(1.36倍)
2017/12/29 vs 2016/12/30
48%(1.48倍)
2018/12/28 vs 2017/12/29
5%(1.05倍)
2019/12/30 vs 2018/12/28
-38%(0.62倍)
2020/12/30 vs 2019/12/30
-17%(0.83倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
-20%(0.8倍)
2023/12/29 vs 2022/12/30
1%(1.01倍)
2024/03/28 vs 2023/12/29
16%(1.16倍)
過去安値
462円(2008/10/28)
329%(4.29倍)
1,980円(3/28)