松竹の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/11/25 | 13,880 | 13,940 | 13,350 | 13,420 | -230 | -1.7% | 32,300 |
2020/11/24 | 13,470 | 13,750 | 13,260 | 13,650 | +450 | +3.4% | 32,300 |
2020/11/20 | 13,430 | 13,440 | 13,200 | 13,200 | -230 | -1.7% | 32,400 |
2020/11/19 | 13,560 | 13,670 | 13,380 | 13,430 | -170 | -1.3% | 30,600 |
2020/11/18 | 13,810 | 13,840 | 13,590 | 13,600 | -170 | -1.2% | 20,300 |
2020/11/17 | 13,720 | 13,800 | 13,490 | 13,770 | +250 | +1.8% | 39,000 |
2020/11/16 | 13,360 | 13,550 | 13,210 | 13,520 | +430 | +3.3% | 33,600 |
2020/11/13 | 13,520 | 13,710 | 13,030 | 13,090 | -660 | -4.8% | 36,600 |
2020/11/12 | 13,810 | 13,970 | 13,560 | 13,750 | -190 | -1.4% | 35,300 |
2020/11/11 | 13,670 | 14,090 | 13,640 | 13,940 | +410 | +3% | 58,700 |
2020/11/10 | 13,380 | 13,530 | 13,300 | 13,530 | +410 | +3.1% | 57,500 |
2020/11/09 | 13,110 | 13,170 | 12,950 | 13,120 | +80 | +0.6% | 25,600 |
2020/11/06 | 13,120 | 13,190 | 12,930 | 13,040 | -50 | -0.4% | 51,200 |
2020/11/05 | 12,660 | 13,150 | 12,660 | 13,090 | +430 | +3.4% | 43,600 |
2020/11/04 | 12,580 | 12,860 | 12,420 | 12,660 | +280 | +2.3% | 48,400 |
2020/11/02 | 11,980 | 12,430 | 11,980 | 12,380 | +320 | +2.7% | 36,900 |
2020/10/30 | 12,210 | 12,310 | 12,050 | 12,060 | -200 | -1.6% | 49,400 |
2020/10/29 | 12,110 | 12,330 | 12,110 | 12,260 | -40 | -0.3% | 25,200 |
2020/10/28 | 12,350 | 12,350 | 12,120 | 12,300 | -110 | -0.9% | 33,000 |
2020/10/27 | 12,400 | 12,410 | 12,140 | 12,410 | -100 | -0.8% | 28,700 |
2020/10/26 | 12,500 | 12,700 | 12,480 | 12,510 | +60 | +0.5% | 33,400 |
2020/10/23 | 12,420 | 12,650 | 12,280 | 12,450 | +30 | +0.2% | 57,000 |
2020/10/22 | 12,410 | 12,480 | 12,200 | 12,420 | -10 | -0.1% | 69,000 |
2020/10/21 | 12,560 | 12,740 | 12,410 | 12,430 | -80 | -0.6% | 55,300 |
2020/10/20 | 12,970 | 13,010 | 12,380 | 12,510 | -630 | -4.8% | 85,300 |
2020/10/19 | 13,140 | 13,350 | 12,790 | 13,140 | +190 | +1.5% | 87,500 |
2020/10/16 | 14,300 | 14,300 | 12,830 | 12,950 | -1,380 | -9.6% | 155,100 |
2020/10/15 | 15,330 | 15,340 | 14,290 | 14,330 | -1,130 | -7.3% | 85,500 |
2020/10/14 | 15,250 | 15,490 | 15,240 | 15,460 | +50 | +0.3% | 24,300 |
2020/10/13 | 15,420 | 15,450 | 15,220 | 15,410 | +100 | +0.7% | 16,400 |
2020/10/12 | 15,220 | 15,330 | 15,190 | 15,310 | -30 | -0.2% | 15,300 |
2020/10/09 | 15,430 | 15,600 | 15,320 | 15,340 | -150 | -1% | 29,400 |
2020/10/08 | 15,480 | 15,560 | 15,330 | 15,490 | +180 | +1.2% | 31,100 |
2020/10/07 | 15,360 | 15,360 | 15,220 | 15,310 | -50 | -0.3% | 22,400 |
2020/10/06 | 15,630 | 15,640 | 15,320 | 15,360 | -200 | -1.3% | 39,500 |
2020/10/05 | 15,350 | 15,670 | 15,270 | 15,560 | +330 | +2.2% | 36,100 |
2020/10/02 | 15,460 | 15,520 | 15,150 | 15,230 | - | - | 41,600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 15,520 | 15,740 | 15,370 | 15,370 | -250 | -1.6% | 38,200 |
2020/09/29 | 15,460 | 15,640 | 15,340 | 15,620 | +200 | +1.3% | 46,100 |
2020/09/28 | 15,370 | 15,420 | 15,100 | 15,420 | +150 | +1% | 80,900 |
2020/09/25 | 15,380 | 15,400 | 15,170 | 15,270 | -50 | -0.3% | 43,700 |
2020/09/24 | 15,390 | 15,440 | 15,240 | 15,320 | -30 | -0.2% | 47,200 |
2020/09/23 | 15,340 | 15,520 | 15,270 | 15,350 | -140 | -0.9% | 60,800 |
2020/09/18 | 15,290 | 15,490 | 15,220 | 15,490 | +320 | +2.1% | 53,000 |
2020/09/17 | 15,330 | 15,370 | 15,120 | 15,170 | -90 | -0.6% | 37,800 |
2020/09/16 | 15,290 | 15,320 | 15,160 | 15,260 | +50 | +0.3% | 33,600 |
2020/09/15 | 15,330 | 15,330 | 15,050 | 15,210 | -60 | -0.4% | 25,000 |
2020/09/14 | 15,100 | 15,320 | 15,040 | 15,270 | +190 | +1.3% | 33,400 |
2020/09/11 | 14,950 | 15,090 | 14,810 | 15,080 | +210 | +1.4% | 43,400 |
1001~
1050
件表示中 / 3607件
類似銘柄と比較する
現在ご覧いただいている「松 竹」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 竹 | 1,105,000円 | +1.5% | -60.9% | 0.27% | - | 1.66倍 |
|
歌舞伎興行が発祥で映画に展開。映画興行中位。不動産賃貸が安定収益。13年に歌舞伎座新開業 |
カバー | 255,000円 | +20.9% | +29.8% | 0.00% | 31.35倍 | 11.92倍 |
|
Vチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
Appier | 151,300円 | +30.6% | +88.4% | 0.13% | 81.13倍 | 4.59倍 |
|
販促分野でAI活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
サイボウズ | 290,000円 | +16.2% | +20.0% | 0.52% | 44.98倍 | 10.78倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
ティーガイア | 266,000円 | -6.8% | +15.4% | 0.00% | 18.57倍 | 1.88倍 |
|
携帯販売代理店最大手。米投資ファンドのベインキャピタルによるTOB成立、上場廃止へ |
市場注目の銘柄
チャート関連のコラム