9075 福山通運

9075
2024/04/24
時価
1939億円
PER 予
17.57倍
2010年以降
5.76-36.36倍
(2010-2023年)
PBR
0.55倍
2010年以降
0.45-1.23倍
(2010-2023年)
配当 予
1.96%
ROE 予
3.12%
ROA 予
1.8%
資料
Link
CSV,JSON

株価チャート

株価

4/24

前日 (4/23)
3,785
始値
3,805
高値
3,825
安値
3,785
終値 +0.92%
3,820
出来高 +27.92%
33,900

乖離率

株価(5日)
移動平均値
+0.58%
3,798
株価(25日)
移動平均値
+2.52%
3,726
出来高(5日)
移動平均値
-45.67%
62,400

2023/11/28~2024/04/24

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
04/243,8053,8253,7853,820+0.92%33,9001939億4278万+2.52%17.570.55
04/233,7453,7903,7453,785+1.2%26,5001921億6582万+1.72%17.410.54
04/223,9003,9053,7003,740-2.48%87,3001898億8115万+0.59%17.20.54
04/193,8103,8753,7903,835+0.66%81,0001947億434万+3.15%17.640.55
04/183,8453,9053,8103,810-0.65%83,3001934億3508万+2.36%17.520.55
04/173,8303,8603,7403,835+0.66%89,8001947億434万+2.84%17.640.55
04/163,7653,8453,7603,810-0.39%64,5001934億3508万+2.04%17.520.55
04/153,7453,8503,7253,825+2%61,3001941億9663万+2.3%17.590.55
04/123,7353,7753,7303,750+0.13%44,1001903億8886万+0.13%17.250.54
04/113,7603,7903,7153,745-0.53%39,7001901億3500万-0.24%17.230.54
04/103,7503,7953,7353,765+1.35%27,3001911億5041万+0.13%17.320.54
04/093,7003,7353,6753,715+0.95%44,6001886億1189万-1.38%17.090.53
04/083,6803,6903,6353,680+0.82%43,3001868億3493万-2.57%16.930.53
04/053,6103,6553,6003,6500%36,3001853億1182万-3.74%16.790.52
04/043,6153,7003,6153,650+0.83%55,3001853億1182万-4.17%16.790.52
04/033,5653,6353,5203,620+0.28%66,2001837億8871万-5.33%16.650.52
04/023,6653,6703,5803,610-1.5%60,5001832億8101万-5.99%16.610.52
04/013,6253,7003,6203,665+1.1%58,9001860億7338万-4.98%16.860.53
03/293,5703,6603,5703,625+1.4%66,8001840億4256万-6.52%16.670.52
03/283,7003,7053,5653,575-4.41%69,7001815億404万-8.36%16.440.51
03/273,6903,7553,6903,740+1.49%61,7001898億8115万-4.74%17.20.54
03/263,7803,7803,6803,685-2.51%64,2001870億8878万-6.64%16.950.53
03/253,7553,8153,7053,780+0.8%76,4001919億1197万-4.71%17.390.54
03/223,7053,7553,6853,750+1.9%92,7001903億8886万-5.92%17.250.54
03/213,7203,7403,6553,680-0.67%126,8001868億3493万-8.09%16.930.53
03/193,7303,7503,6453,705-0.13%86,9001881億419万-7.97%17.040.53
03/183,7353,7953,7003,710-0.4%78,9001883億5804万-8.26%17.060.53
03/153,9503,9503,6453,725-5.7%228,2001891億1960万-8.34%17.130.54
03/143,9453,9553,9053,950-0.5%32,8002005億4293万-3.33%18.170.57
03/134,0004,0303,9553,970+0.25%45,1002015億5834万-3.15%18.260.57
03/123,9354,0103,9003,960+0.64%34,7002010億5063万-3.63%18.210.57
03/113,9703,9803,8853,935-1.38%50,5001997億8137万-4.44%18.10.57
03/083,9054,0303,9053,990+0.76%60,4002025億7374万-3.34%18.350.57
03/073,9303,9903,9053,960+1.15%47,7002010億5063万-4.16%18.210.57
03/063,9003,9653,9003,915-0.63%56,1001987億6597万-5.34%18.010.56
03/053,9503,9603,9103,940-0.51%66,7002000億3523万-4.95%18.120.57
03/044,0404,0453,9253,960-2.46%87,7002010億5063万-4.58%18.210.57
03/014,0704,0904,0404,060-0.37%45,9002061億2767万-2.33%18.670.58
02/294,0454,0903,9954,075+1.49%53,5002068億8922万-1.95%18.740.59
02/283,9554,0353,9554,0150%64,3002038億4300万-3.39%18.470.58
02/274,0504,0653,9854,015-0.74%75,6002038億4300万-3.53%18.470.58
02/264,1804,2154,0454,045-3.11%79,4002053億6611万-2.93%18.610.58
02/224,2204,2654,1654,175-0.71%46,7002119億6626万+0.12%19.20.6
02/214,2004,2554,1704,205-0.24%93,7002134億8937万+0.86%19.340.6
02/204,2704,2854,2054,215-0.82%74,1002139億9708万+1.05%19.390.61
02/194,2054,2604,2004,250+1.43%52,4002157億7404万+1.72%19.550.61
02/164,2554,3204,1854,190-1.53%94,7002127億2782万+0.31%19.270.6
02/154,2204,2654,1604,255+1.07%113,2002160億2789万+1.82%19.570.61
02/144,2154,2504,1554,210-0.12%79,8002137億4322万+0.79%19.360.6
02/134,2204,2804,1554,215+1.57%117,6002139億9708万+0.98%19.390.61
02/094,0904,1803,9504,150-1.89%109,9002106億9700万-0.53%19.090.6
02/084,2704,2854,1654,230-0.94%72,9002147億5863万+1.46%19.460.61
02/074,2054,2704,1854,270+0.12%55,3002167億8945万+2.59%19.640.61
02/064,1904,2754,1904,265+0.83%44,1002165億3559万+2.7%19.620.61
02/054,2204,2354,1804,230+1.08%43,6002147億5863万+2.1%19.460.61
02/024,1704,2004,1354,185+0.36%42,1002124億7396万+1.28%19.250.6
02/014,1004,1954,1004,170+1.71%59,4002117億1241万+1.14%19.180.6
01/314,0554,1054,0304,100+1.11%42,6002081億5848万-0.36%18.860.59
01/304,1254,1304,0504,055-2.05%51,0002058億7382万-1.24%18.650.58
01/294,0854,1554,0854,140+1.72%25,7002101億8930万+1%19.040.59
01/264,1304,1304,0554,070-1.33%49,6002066億3537万-0.42%18.720.58
01/254,0204,1304,0204,125+1.73%41,7002094億2774万+1.2%18.970.59
01/244,0304,0704,0104,055-0.49%41,4002058億7382万-0.17%18.650.58
01/234,1304,1704,0604,075-1.81%70,5002068億8922万+0.59%18.740.59
01/224,1054,1654,0954,150+0.24%57,2002106億9700万+2.7%19.090.6
01/194,1254,1604,1004,140+0.49%51,5002101億8930万+2.81%19.040.59
01/184,1654,1804,0954,120-1.08%86,3002091億7389万+2.56%18.950.59
01/174,2504,2754,1654,165-1.88%80,4002114億5856万+4.07%19.160.6
01/164,3754,3754,2404,245-3.08%75,9002155億2019万+6.55%19.530.61
01/154,2304,3804,2304,380+3.55%97,5002223億7418万+10.47%20.150.63
01/124,2454,2554,2004,230-0.35%38,0002147億5863万+7.41%19.460.61
01/114,2254,3054,1954,245+0.95%85,7002155億2019万+8.35%19.530.61
01/104,1504,2204,1354,205+1.69%85,9002134億8937万+7.96%19.340.6
01/094,1754,2104,1254,135-0.48%118,1002099億3545万+6.76%19.020.59
01/054,1504,1904,1404,155+1.71%99,9002109億5085万+7.81%19.110.6
01/044,0554,1104,0104,085+0.74%78,4002073億9693万+6.55%18.790.59
2023
12/294,0304,0604,0204,055+0.25%53,9002058億7382万+6.21%18.650.58
12/284,0104,0553,9954,045+0.5%96,7002053億6611万+6.34%18.610.58
12/273,9604,0403,9554,025+2.03%90,0002043億5071万+6.17%18.510.58
12/263,9404,0153,9303,945-0.25%65,4002002億8908万+4.42%18.150.57
12/253,9704,0003,9553,955-0.25%55,0002007億9678万+5.02%18.190.57
12/223,8953,9853,8953,965+2.06%77,9002013億448万+5.59%18.240.57
12/213,8653,9453,8403,885+0.39%85,5001972億4286万+3.9%17.870.56
12/203,8453,8953,8403,870+0.52%59,2001964億8130万+3.95%17.80.56
12/193,8053,8503,7753,850+1.18%62,7001954億6589万+3.83%17.710.55
12/183,7553,8353,7353,805+1.06%43,2001931億8123万+3.12%17.50.55
12/153,7803,8153,7453,765-0.4%126,3001911億5041万+2.34%17.320.54
12/143,8203,8503,7603,780-0.92%125,5001919億1197万+2.94%17.390.54
12/133,8053,8453,8003,815+0.26%46,1001936億8893万+3.64%17.550.55
12/123,8553,9303,7853,805-2.19%102,5001931億8123万+3.03%17.50.55
12/113,8103,9003,8103,890+3.46%148,1001974億9671万+5.02%17.890.56
12/083,7053,7703,7053,760+1.21%112,0001908億9656万+1.16%17.290.54
12/073,7403,7503,6853,715-1.07%70,6001886億1189万-0.59%17.090.53
12/063,7003,7703,7003,755+1.49%63,5001906億4271万+0.05%17.270.54
12/053,7153,7453,7003,700-0.8%66,5001878億5034万-1.73%17.020.53
12/043,7003,7603,6953,730+1.36%90,0001893億7345万-1.32%17.160.54
12/013,6903,7103,6653,680+0.41%75,3001868億3493万-2.88%16.930.53
11/303,6503,6753,6203,665+0.14%118,3001860億7338万-3.58%16.860.53
11/293,6653,6903,6503,660+0.14%76,5001858億1952万-4.09%16.840.53
11/283,6853,7103,6503,655-0.81%84,3001855億6567万-4.62%16.810.52

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
3月期
2,640
528
4/4
1,855
371
6/9
319,400
1,597,000
8/3
--+10.37%
12/20
-14.02%
6/12
2008年
3月期
3,225
645
8/1
1,765
353
3/26
1,035,600
5,178,000
7/23
--+15.22%
7/30
-12.04%
1/22
2009年
3月期
2,305
461
1/5
1,500
300
3/13
246,400
1,232,000
3/13
--+16.1%
5/16
-16.42%
3/13
2010年
3月期
2,655
531
8/31
1,755
351
4/21
271,800
1,359,000
8/6
--+11.63%
6/15
-8.34%
11/27
2011年
3月期
2,465
493
4/30
1,555
311
3/15
288,800
1,444,000
8/6
1374億7394万867億2291万+6.24%
9/3
-20.29%
3/15
2012年
3月期
2,395
479
3/2

479
12/22
1,855
371
5/13
295,000
1,475,000
11/9
1335億7001万1034億5402万+10.7%
7/8
-7.82%
10/26
2013年
3月期
2,820
564
3/27
1,880
376
6/4
284,000
1,420,000
3/15
1572億7242万1048億4828万+10.87%
3/26
-8.05%
6/1
2014年
3月期
3,320
664
9/11
2,375
475
6/13
266,200
1,331,000
11/6
1851億5760万1324億5461万+14.59%
7/5
-10.76%
6/6
2015年
3月期
3,355
671
2/3
2,530
506
10/17
288,000
1,440,000
11/10
1871億956万1410億9901万+11.83%
11/13
-7.03%
10/17
2016年
3月期
3,775
755
5/26
2,535
507
2/12
376,000
1,880,000
2/12
2105億3312万1413億7787万+9.24%
8/10
-9.96%
2/12
2017年
3月期
3,660
732
3/13
2,545
509
6/24
470,600
2,353,000
2/7
2041億1952万1419億3557万+9.3%
12/13
-6.89%
2/6
2018年
3月期
4,845
2/23
3,230
646
4/20
394,800
2/15
2702億740万1801億3827万+11.34%
2/22
-8.32%
2/14
2019年
3月期
6,100
6/14
3,930
12/25
384,500
11/9
3401億9921万2191億7752万+17.84%
5/11
-15.29%
12/25
2020年
3月期
4,475
4/15
2,673
3/13
259,200
3/19
2495億7237万1490億7418万+17.63%
3/25
-17.96%
3/13
2021年
3月期
5,490
9/3
3,125
5/15
363,700
8/7
3061億7929万1742億8238万+20.65%
8/14
-11.27%
5/14
2022年
3月期
5,160
9/27
3,515
1/27
806,900
10/28
2877億7507万1960億3282万+10.01%
8/25
-13.49%
11/29
2023年
3月期
3,830
5/6
2,960
1/6
1,132,600
10/28
2136億49万1502億8027万+10.72%
2/8
-10.36%
12/26
最新3,820
2024/4/24
33,9001939億4278万+2.52%
3,726

年間値上がり率

1984/12/28 vs 1983/12/27
-8%(0.92倍)
1985/12/28 vs 1984/12/28
68%(1.68倍)
1986/12/27 vs 1985/12/28
109%(2.09倍)
1987/12/28 vs 1986/12/27
-14%(0.86倍)
1988/12/28 vs 1987/12/28
12%(1.12倍)
1989/12/29 vs 1988/12/28
49%(1.49倍)
1990/12/28 vs 1989/12/29
-35%(0.65倍)
1991/12/30 vs 1990/12/28
11%(1.11倍)
1992/12/30 vs 1991/12/30
-29%(0.71倍)
1993/12/30 vs 1992/12/30
33%(1.33倍)
1994/12/30 vs 1993/12/30
-5%(0.95倍)
1995/12/29 vs 1994/12/30
-10%(0.9倍)
1996/12/30 vs 1995/12/29
-12%(0.88倍)
1997/12/30 vs 1996/12/30
-39%(0.61倍)
1998/12/30 vs 1997/12/30
-6%(0.94倍)
1999/12/30 vs 1998/12/30
50%(1.5倍)
2000/12/29 vs 1999/12/30
-34%(0.66倍)
2001/12/28 vs 2000/12/29
2%(1.02倍)
2002/12/30 vs 2001/12/28
-21%(0.79倍)
2003/12/30 vs 2002/12/30
3%(1.03倍)
2004/12/30 vs 2003/12/30
13%(1.13倍)
2005/12/30 vs 2004/12/30
4%(1.04倍)
2006/12/29 vs 2005/12/30
-4%(0.96倍)
2007/12/28 vs 2006/12/29
0%(1倍)
2008/12/30 vs 2007/12/28
-1%(0.99倍)
2009/12/30 vs 2008/12/30
-4%(0.96倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
8%(1.08倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
32%(1.32倍)
2014/12/30 vs 2013/12/30
13%(1.13倍)
2015/12/30 vs 2014/12/30
-8%(0.92倍)
2016/12/30 vs 2015/12/30
11%(1.11倍)
2017/12/29 vs 2016/12/30
29%(1.29倍)
2018/12/28 vs 2017/12/29
-1%(0.99倍)
2019/12/30 vs 2018/12/28
-6%(0.94倍)
2020/12/30 vs 2019/12/30
9%(1.09倍)
2021/12/30 vs 2020/12/30
-10%(0.9倍)
2022/12/30 vs 2021/12/30
-22%(0.78倍)
2023/12/29 vs 2022/12/30
32%(1.32倍)
2024/04/24 vs 2023/12/29
-6%(0.94倍)
過去安値
1,500円(2009/03/13)
155%(2.55倍)
3,820円(4/24)