松田産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/10/28 | 1,045.8 | 1,069.9 | 1,045.8 | 1,067.6 | +18.8 | +1.8% | 39,131 |
| 2005/10/27 | 1,040.6 | 1,061.6 | 1,036.8 | 1,048.8 | +27.8 | +2.7% | 32,876 |
| 2005/10/26 | 1,006.8 | 1,033.8 | 1,006.8 | 1,021 | +14.2 | +1.4% | 27,286 |
| 2005/10/25 | 1,003 | 1,018 | 995.5 | 1,006.8 | +6 | +0.6% | 47,384 |
| 2005/10/24 | 1,020.3 | 1,028.6 | 1,000.8 | 1,000.8 | -19.5 | -1.9% | 15,173 |
| 2005/10/21 | 1,027.8 | 1,027.8 | 1,006.8 | 1,020.3 | -7.5 | -0.7% | 20,231 |
| 2005/10/20 | 1,053.3 | 1,057.1 | 1,027.8 | 1,027.8 | -20.3 | -1.9% | 29,415 |
| 2005/10/19 | 1,058.6 | 1,062.4 | 1,036.8 | 1,048.1 | -24.8 | -2.3% | 37,534 |
| 2005/10/18 | 1,096.9 | 1,098.4 | 1,064.6 | 1,072.9 | -18.8 | -1.7% | 47,916 |
| 2005/10/17 | 1,096.9 | 1,100.7 | 1,081.9 | 1,091.7 | -5.2 | -0.5% | 69,611 |
| 2005/10/14 | 1,085.6 | 1,096.9 | 1,074.4 | 1,096.9 | +33.8 | +3.2% | 86,249 |
| 2005/10/13 | 1,042.8 | 1,065.4 | 1,036.8 | 1,063.1 | +33.8 | +3.3% | 94,900 |
| 2005/10/12 | 1,023.3 | 1,042.8 | 1,023.3 | 1,029.3 | +11.3 | +1.1% | 63,356 |
| 2005/10/11 | 1,003 | 1,020.3 | 1,003 | 1,018 | +21 | +2.1% | 26,088 |
| 2005/10/07 | 1,006.8 | 1,014.3 | 985 | 997 | +3.8 | +0.4% | 34,739 |
| 2005/10/06 | 1,019.5 | 1,019.5 | 992.5 | 993.2 | -27.8 | -2.7% | 53,639 |
| 2005/10/05 | 1,067.6 | 1,072.9 | 1,018.8 | 1,021 | -66.2 | -6.1% | 136,294 |
| 2005/10/04 | 1,096.9 | 1,097.7 | 1,075.1 | 1,087.2 | -9 | -0.8% | 37,268 |
| 2005/10/03 | 1,086.4 | 1,096.2 | 1,071.4 | 1,096.2 | +9.8 | +0.9% | 34,473 |
| 2005/09/30 | 1,116.5 | 1,117.2 | 1,076.6 | 1,086.4 | -7.5 | -0.7% | 62,424 |
| 2005/09/29 | 1,075.1 | 1,108.2 | 1,059.4 | 1,093.9 | +18.8 | +1.7% | 91,972 |
| 2005/09/28 | 1,050.3 | 1,080.4 | 1,045.1 | 1,075.1 | +0.7 | +0.1% | 120,322 |
| 2005/09/27 | 1,090.2 | 1,090.2 | 1,068.4 | 1,074.4 | +7.5 | +0.7% | 21,562 |
| 2005/09/26 | 1,051.8 | 1,066.9 | 1,036.8 | 1,066.9 | +36.1 | +3.5% | 34,739 |
| 2005/09/22 | 1,042.8 | 1,044.3 | 1,030.8 | 1,030.8 | -27.1 | -2.6% | 29,814 |
| 2005/09/21 | 1,070.6 | 1,070.6 | 1,040.6 | 1,057.9 | +2.3 | +0.2% | 36,203 |
| 2005/09/20 | 1,036.8 | 1,075.1 | 1,035.3 | 1,055.6 | +27 | +2.6% | 48,981 |
| 2005/09/16 | 1,015 | 1,035.3 | 1,015 | 1,028.6 | +15.1 | +1.5% | 53,772 |
| 2005/09/15 | 984.2 | 1,024.8 | 984.2 | 1,013.5 | -0.8 | -0.1% | 65,352 |
| 2005/09/14 | 1,032.3 | 1,032.3 | 1,001.5 | 1,014.3 | -18.8 | -1.8% | 35,138 |
| 2005/09/13 | 1,031.6 | 1,036.8 | 1,001.5 | 1,033.1 | ±0 | ±0% | 24,357 |
| 2005/09/12 | 1,040.6 | 1,042.1 | 1,012.8 | 1,033.1 | +4.5 | +0.4% | 22,627 |
| 2005/09/09 | 1,048.1 | 1,048.1 | 1,014.3 | 1,028.6 | -6 | -0.6% | 69,744 |
| 2005/09/08 | 1,033.1 | 1,043.6 | 1,022.5 | 1,034.6 | -6 | -0.6% | 12,245 |
| 2005/09/07 | 1,048.1 | 1,051.1 | 1,036.8 | 1,040.6 | +1.5 | +0.1% | 72,806 |
| 2005/09/06 | 1,042.8 | 1,042.8 | 1,030.8 | 1,039.1 | +9 | +0.9% | 76,399 |
| 2005/09/05 | 1,006.8 | 1,044.3 | 1,006.8 | 1,030.1 | +28.6 | +2.9% | 38,333 |
| 2005/09/02 | 1,003 | 1,005.3 | 998.5 | 1,001.5 | +3 | +0.3% | 21,562 |
| 2005/09/01 | 998.5 | 1,006 | 984.2 | 998.5 | +12.8 | +1.3% | 27,552 |
| 2005/08/31 | 999.2 | 1,006.8 | 984.2 | 985.7 | -6 | -0.6% | 16,771 |
| 2005/08/30 | 976.7 | 997.7 | 974.5 | 991.7 | +15 | +1.5% | 37,268 |
| 2005/08/29 | 960.9 | 982.7 | 957.9 | 976.7 | +15.8 | +1.6% | 57,366 |
| 2005/08/26 | 946.7 | 960.9 | 946.7 | 960.9 | +3.7 | +0.4% | 31,944 |
| 2005/08/25 | 957.2 | 957.2 | 939.1 | 957.2 | ±0 | ±0% | 23,825 |
| 2005/08/24 | 944.4 | 957.2 | 920.4 | 957.2 | +12.8 | +1.4% | 31,012 |
| 2005/08/23 | 953.4 | 953.4 | 939.1 | 944.4 | -5.3 | -0.6% | 9,583 |
| 2005/08/22 | 945.2 | 954.2 | 939.1 | 949.7 | +3.8 | +0.4% | 31,944 |
| 2005/08/19 | 944.4 | 945.9 | 924.1 | 945.9 | -8.3 | -0.9% | 63,489 |
| 2005/08/18 | 940.6 | 954.2 | 933.1 | 954.2 | +12.8 | +1.4% | 29,814 |
| 2005/08/17 | 944.4 | 954.2 | 931.6 | 941.4 | -3 | -0.3% | 21,962 |
4851～
4900
件表示中 / 6303件
類似銘柄と比較する
現在ご覧いただいている「松田産業」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 |
|---|---|---|---|---|---|---|---|---|
| 松田産業 | 397,000円 | +4.5% | +5.7% | 2.27% | 10.29倍 | 1.03倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
| ＩＤＯＭ | 101,900円 | +2.5% | +10.4% | 3.99% | 7.52倍 | 1.29倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| ＢＵＹＳＥＬＬ | 349,500円 | +66.7% | +88.2% | 0.72% | 21.99倍 | 5.86倍 |
|
高額品の出張買い取り展開、顧客はシニアが主。「福ちゃん」展開のレクストなどＭ＆Ａ急加速 |
| 日本ライフＬ | 148,100円 | +4.8% | +5.4% | 3.65% | 11.11倍 | 1.73倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| 紙パル商 | 67,700円 | +1.6% | -2.0% | 4.14% | 9.82倍 | 0.62倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
市場注目の銘柄
チャート関連のコラム
