小松マテーレの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 950 | 959 | 948 | 949 | +2 | +0.2% | 29,400 |
| 2022/08/25 | 938 | 951 | 935 | 947 | +9 | +1% | 35,300 |
| 2022/08/24 | 943 | 950 | 938 | 938 | -8 | -0.8% | 43,700 |
| 2022/08/23 | 942 | 949 | 932 | 946 | -6 | -0.6% | 74,100 |
| 2022/08/22 | 960 | 960 | 946 | 952 | -19 | -2% | 60,300 |
| 2022/08/19 | 977 | 977 | 968 | 971 | +4 | +0.4% | 34,900 |
| 2022/08/18 | 988 | 988 | 966 | 967 | -24 | -2.4% | 36,200 |
| 2022/08/17 | 976 | 994 | 974 | 991 | +15 | +1.5% | 44,900 |
| 2022/08/16 | 984 | 991 | 970 | 976 | -9 | -0.9% | 29,400 |
| 2022/08/15 | 1,001 | 1,001 | 973 | 985 | -6 | -0.6% | 43,600 |
| 2022/08/12 | 985 | 1,006 | 983 | 991 | +16 | +1.6% | 61,300 |
| 2022/08/10 | 966 | 979 | 957 | 975 | +8 | +0.8% | 58,200 |
| 2022/08/09 | 977 | 984 | 967 | 967 | -8 | -0.8% | 47,500 |
| 2022/08/08 | 996 | 996 | 971 | 975 | -24 | -2.4% | 58,900 |
| 2022/08/05 | 980 | 1,003 | 980 | 999 | +17 | +1.7% | 56,100 |
| 2022/08/04 | 1,000 | 1,000 | 982 | 982 | -16 | -1.6% | 47,100 |
| 2022/08/03 | 1,004 | 1,007 | 986 | 998 | -2 | -0.2% | 72,300 |
| 2022/08/02 | 1,030 | 1,030 | 990 | 1,000 | -32 | -3.1% | 127,000 |
| 2022/08/01 | 1,040 | 1,042 | 1,024 | 1,032 | -21 | -2% | 64,100 |
| 2022/07/29 | 1,073 | 1,073 | 1,043 | 1,053 | -9 | -0.8% | 51,900 |
| 2022/07/28 | 1,066 | 1,070 | 1,031 | 1,062 | +5 | +0.5% | 77,200 |
| 2022/07/27 | 1,082 | 1,082 | 1,057 | 1,057 | -25 | -2.3% | 30,400 |
| 2022/07/26 | 1,074 | 1,088 | 1,068 | 1,082 | +8 | +0.7% | 41,300 |
| 2022/07/25 | 1,081 | 1,082 | 1,063 | 1,074 | -7 | -0.6% | 54,500 |
| 2022/07/22 | 1,087 | 1,092 | 1,072 | 1,081 | -5 | -0.5% | 39,700 |
| 2022/07/21 | 1,085 | 1,092 | 1,073 | 1,086 | -6 | -0.5% | 49,400 |
| 2022/07/20 | 1,078 | 1,092 | 1,069 | 1,092 | +36 | +3.4% | 43,300 |
| 2022/07/19 | 1,052 | 1,057 | 1,042 | 1,056 | -1 | -0.1% | 32,800 |
| 2022/07/15 | 1,062 | 1,071 | 1,045 | 1,057 | -5 | -0.5% | 39,000 |
| 2022/07/14 | 1,068 | 1,069 | 1,055 | 1,062 | -15 | -1.4% | 31,500 |
| 2022/07/13 | 1,078 | 1,096 | 1,068 | 1,077 | ±0 | ±0% | 38,000 |
| 2022/07/12 | 1,114 | 1,116 | 1,071 | 1,077 | -34 | -3.1% | 70,800 |
| 2022/07/11 | 1,081 | 1,121 | 1,081 | 1,111 | +40 | +3.7% | 78,400 |
| 2022/07/08 | 1,069 | 1,097 | 1,063 | 1,071 | +2 | +0.2% | 81,700 |
| 2022/07/07 | 1,081 | 1,081 | 1,058 | 1,069 | +9 | +0.8% | 47,300 |
| 2022/07/06 | 1,075 | 1,075 | 1,055 | 1,060 | -25 | -2.3% | 59,000 |
| 2022/07/05 | 1,100 | 1,139 | 1,085 | 1,085 | -10 | -0.9% | 61,800 |
| 2022/07/04 | 1,100 | 1,113 | 1,080 | 1,095 | +7 | +0.6% | 35,900 |
| 2022/07/01 | 1,117 | 1,125 | 1,069 | 1,088 | -37 | -3.3% | 68,900 |
| 2022/06/30 | 1,142 | 1,152 | 1,121 | 1,125 | -16 | -1.4% | 68,200 |
| 2022/06/29 | 1,168 | 1,169 | 1,139 | 1,141 | -37 | -3.1% | 66,600 |
| 2022/06/28 | 1,155 | 1,192 | 1,151 | 1,178 | +24 | +2.1% | 64,000 |
| 2022/06/27 | 1,198 | 1,202 | 1,147 | 1,154 | -32 | -2.7% | 51,900 |
| 2022/06/24 | 1,200 | 1,210 | 1,176 | 1,186 | -8 | -0.7% | 44,700 |
| 2022/06/23 | 1,248 | 1,253 | 1,192 | 1,194 | -59 | -4.7% | 56,300 |
| 2022/06/22 | 1,254 | 1,273 | 1,248 | 1,253 | -1 | -0.1% | 66,300 |
| 2022/06/21 | 1,272 | 1,272 | 1,242 | 1,254 | +4 | +0.3% | 33,900 |
| 2022/06/20 | 1,260 | 1,286 | 1,237 | 1,250 | +4 | +0.3% | 112,000 |
| 2022/06/17 | 1,232 | 1,265 | 1,209 | 1,246 | +9 | +0.7% | 109,700 |
| 2022/06/16 | 1,262 | 1,277 | 1,233 | 1,237 | -22 | -1.7% | 42,600 |
551～
600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「小松マテーレ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 小松マテーレ | 78,600円 | +6.4% | +2.2% | 3.05% | 12.87倍 | 0.81倍 |
|
ポリエステル織編物の精練・染色・捺染加工の代表格。大株主の東レが主納入先。企画力高い |
| ワールド | 193,200円 | +13.7% | - | 3.88% | 7.74倍 | 0.82倍 |
|
総合アパレル大手。ＳＣから百貨店内まで展開。「アンタイトル」他ブランド多数。１８年再上場 |
| 富士紡ＨＤ | 525,000円 | +21.0% | +89.3% | 2.29% | 14.53倍 | 1.31倍 |
|
関東の綿紡績先駆。繊維は「ＢＶＤ」製品が柱。精密加工研磨材が利益柱で、化学工業品も成長 |
| 三陽商 | 267,000円 | +1.9% | +6.8% | 4.68% | 9.79倍 | 0.75倍 |
|
アパレル大手。百貨店が主戦場。「マッキントッシュロンドン」など基幹７ブランド。下期偏重 |
| 自重堂 | 935,000円 | +3.8% | +3.5% | 5.35% | 12.83倍 | 0.70倍 |
|
ワーキングウェア大手。医療用白衣、サービス業向け開拓。カジュアルも手がける。生産は海外 |
市場注目の銘柄
チャート関連のコラム
