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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 16,240 | 16,320 | 16,140 | 16,150 | -170 | -1% | 19,500 |
| 2017/09/21 | 16,170 | 16,320 | 16,170 | 16,320 | +140 | +0.9% | 20,400 |
| 2017/09/20 | 16,130 | 16,240 | 16,110 | 16,180 | +30 | +0.2% | 24,800 |
| 2017/09/19 | 15,950 | 16,150 | 15,910 | 16,150 | +270 | +1.7% | 28,800 |
| 2017/09/15 | 15,730 | 15,880 | 15,700 | 15,880 | +130 | +0.8% | 29,300 |
| 2017/09/14 | 15,720 | 15,850 | 15,680 | 15,750 | +30 | +0.2% | 22,900 |
| 2017/09/13 | 15,680 | 15,760 | 15,610 | 15,720 | +80 | +0.5% | 22,900 |
| 2017/09/12 | 15,580 | 15,660 | 15,560 | 15,640 | +60 | +0.4% | 35,000 |
| 2017/09/11 | 15,400 | 15,580 | 15,390 | 15,580 | +240 | +1.6% | 34,900 |
| 2017/09/08 | 15,110 | 15,430 | 15,110 | 15,340 | +110 | +0.7% | 42,100 |
| 2017/09/07 | 15,220 | 15,300 | 15,180 | 15,230 | +10 | +0.1% | 21,900 |
| 2017/09/06 | 15,140 | 15,230 | 15,040 | 15,220 | +100 | +0.7% | 25,400 |
| 2017/09/05 | 15,340 | 15,350 | 15,090 | 15,120 | -160 | -1% | 30,000 |
| 2017/09/04 | 15,410 | 15,410 | 15,090 | 15,280 | -210 | -1.4% | 36,700 |
| 2017/09/01 | 15,450 | 15,530 | 15,400 | 15,490 | -100 | -0.6% | 41,100 |
| 2017/08/31 | 15,200 | 15,620 | 15,160 | 15,590 | +450 | +3% | 113,800 |
| 2017/08/30 | 15,000 | 15,170 | 14,990 | 15,140 | +150 | +1% | 47,000 |
| 2017/08/29 | 15,410 | 15,510 | 14,820 | 14,990 | +13,428 | +859.7% | 164,200 |
| 2017/08/28 | 1,545 | 1,565 | 1,544 | 1,562 | +20 | +1.3% | 1,969,000 |
| 2017/08/25 | 1,535 | 1,545 | 1,532 | 1,542 | +7 | +0.5% | 961,000 |
| 2017/08/24 | 1,530 | 1,541 | 1,530 | 1,535 | -3 | -0.2% | 375,000 |
| 2017/08/23 | 1,549 | 1,550 | 1,531 | 1,538 | +1 | +0.1% | 1,246,000 |
| 2017/08/22 | 1,542 | 1,549 | 1,536 | 1,537 | -8 | -0.5% | 391,000 |
| 2017/08/21 | 1,549 | 1,554 | 1,540 | 1,545 | +3 | +0.2% | 263,000 |
| 2017/08/18 | 1,540 | 1,543 | 1,529 | 1,542 | -2 | -0.1% | 271,000 |
| 2017/08/17 | 1,561 | 1,561 | 1,541 | 1,544 | -17 | -1.1% | 411,000 |
| 2017/08/16 | 1,551 | 1,562 | 1,548 | 1,561 | +2 | +0.1% | 234,000 |
| 2017/08/15 | 1,553 | 1,570 | 1,551 | 1,559 | +9 | +0.6% | 252,000 |
| 2017/08/14 | 1,557 | 1,562 | 1,550 | 1,550 | -17 | -1.1% | 341,000 |
| 2017/08/10 | 1,557 | 1,573 | 1,557 | 1,567 | +3 | +0.2% | 167,000 |
| 2017/08/09 | 1,580 | 1,581 | 1,556 | 1,564 | -8 | -0.5% | 290,000 |
| 2017/08/08 | 1,586 | 1,588 | 1,562 | 1,572 | -14 | -0.9% | 281,000 |
| 2017/08/07 | 1,586 | 1,595 | 1,583 | 1,586 | +10 | +0.6% | 278,000 |
| 2017/08/04 | 1,566 | 1,579 | 1,563 | 1,576 | +10 | +0.6% | 225,000 |
| 2017/08/03 | 1,546 | 1,568 | 1,546 | 1,566 | +19 | +1.2% | 442,000 |
| 2017/08/02 | 1,541 | 1,548 | 1,532 | 1,547 | +17 | +1.1% | 274,000 |
| 2017/08/01 | 1,508 | 1,536 | 1,508 | 1,530 | +18 | +1.2% | 305,000 |
| 2017/07/31 | 1,514 | 1,519 | 1,508 | 1,512 | -1 | -0.1% | 417,000 |
| 2017/07/28 | 1,498 | 1,514 | 1,489 | 1,513 | +16 | +1.1% | 432,000 |
| 2017/07/27 | 1,471 | 1,509 | 1,471 | 1,497 | +29 | +2% | 619,000 |
| 2017/07/26 | 1,463 | 1,468 | 1,454 | 1,468 | -3 | -0.2% | 372,000 |
| 2017/07/25 | 1,447 | 1,476 | 1,446 | 1,471 | +25 | +1.7% | 452,000 |
| 2017/07/24 | 1,437 | 1,449 | 1,427 | 1,446 | +10 | +0.7% | 352,000 |
| 2017/07/21 | 1,447 | 1,457 | 1,428 | 1,436 | -41 | -2.8% | 974,000 |
| 2017/07/20 | 1,472 | 1,490 | 1,468 | 1,477 | +16 | +1.1% | 379,000 |
| 2017/07/19 | 1,423 | 1,472 | 1,421 | 1,461 | +52 | +3.7% | 846,000 |
| 2017/07/18 | 1,429 | 1,436 | 1,388 | 1,409 | -16 | -1.1% | 972,000 |
| 2017/07/14 | 1,397 | 1,436 | 1,397 | 1,425 | +24 | +1.7% | 479,000 |
| 2017/07/13 | 1,394 | 1,402 | 1,393 | 1,401 | +7 | +0.5% | 207,000 |
| 2017/07/12 | 1,396 | 1,401 | 1,392 | 1,394 | -3 | -0.2% | 282,000 |
1851～
1900
件表示中 / 3686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 | 1,366,000円 | +13.1% | -5.8% | 0.22% | 93.85倍 | 2.02倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| 沖縄セルラー | 422,000円 | +6.4% | +2.4% | 2.84% | 16.19倍 | 2.08倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
| ソフトバンク２ Ｐ | 771,900円 | - | - | 1.64% | - | - |
|
- |
| シンプレクスＨ | 303,000円 | +15.0% | +20.7% | 1.65% | 23.73倍 | 3.64倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| フューチャー | 178,800円 | +8.8% | +7.4% | 2.57% | 13.82倍 | 2.85倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
市場注目の銘柄
チャート関連のコラム
