7456 松田産業

7456
2024/03/28
時価
659億円
PER 予
8.36倍
2010年以降
4.88-18.05倍
(2010-2023年)
PBR
0.71倍
2010年以降
0.45-1.48倍
(2010-2023年)
配当 予
2.45%
ROE 予
8.49%
ROA 予
5.27%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,522
始値
2,479
高値
2,506
安値
2,446
終値 -2.82%
2,451
出来高 -24.3%
89,100

乖離率

株価(5日)
移動平均値
-1.13%
2,479
株価(25日)
移動平均値
+0.78%
2,432
出来高(5日)
移動平均値
-9.49%
98,440

2023/10/30~2024/03/28

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
03/282,4792,5062,4462,451-2.82%89,100659億5293万+0.78%8.360.71
03/272,4742,5412,4652,522+2.6%117,700678億6344万+3.79%8.60.73
03/262,4702,4782,4492,458-0.49%75,400661億4129万+1.32%8.380.71
03/252,4952,4952,4632,470-1%126,800664億6419万+1.9%8.420.72
03/222,5722,5832,4952,495-2.62%83,200671億3690万+3.1%8.510.72
03/212,5722,5902,5462,562-0.04%73,700689億3978万+6%8.740.74
03/192,5532,5722,5222,563+0.83%61,300689億6669万+6.3%8.740.74
03/182,5132,5532,4642,542+0.47%95,300684億161万+5.3%8.670.74
03/152,5082,5472,4822,530+1.32%104,200680億7870万+4.68%8.630.73
03/142,4572,5032,4452,497+2.5%96,200671億9072万+3.1%8.520.72
03/132,4292,4402,4172,436+1.08%62,000655億4930万+0.37%8.310.71
03/122,4052,4152,3762,410+0.21%58,500648億4968万-1.07%8.220.7
03/112,4402,4402,3902,405-1.6%90,300647億1513万-1.68%8.20.7
03/082,3972,4592,3912,444+1.37%106,900657億6457万-0.57%8.330.71
03/072,4002,4302,3982,411+1.26%111,700648億7658万-2.39%8.220.7
03/062,3252,3852,3142,381+2.41%129,900640億6933万-4.15%8.120.69
03/052,3342,3342,3032,325+0.04%61,600625億6245万-7%7.930.67
03/042,3522,3522,3112,324-0.85%63,000625億3554万-7.56%7.930.67
03/012,3332,3532,3322,344+0.09%34,200630億7371万-7.32%7.990.68
02/292,3662,3662,3202,342-0.64%64,200630億1989万-7.8%7.990.68
02/282,3602,3782,3452,357-0.51%60,600634億2352万-7.64%8.040.68
02/272,3832,3852,3612,369-0.63%65,200637億4642万-7.53%8.080.69
02/262,4002,4062,3842,384-0.54%41,600641億5005万-7.24%8.130.69
02/222,3982,4002,3852,397+0.46%26,100644億9986万-6.98%8.170.69
02/212,4102,4102,3712,386-0.58%45,700642億387万-7.63%8.140.69
02/202,4362,4362,3972,400-0.95%64,800645億8059万-7.3%8.180.7
02/192,3932,4232,3672,423+0.87%64,900651億9949万-6.59%8.260.7
02/162,3922,4092,3722,402+0.88%56,600646億3441万-7.51%8.190.7
02/152,4052,4112,3672,381-0.79%51,400640億6933万-8.39%8.120.69
02/142,4352,4502,3782,400-1.32%74,800645億8059万-7.76%8.180.7
02/132,4172,4742,3802,432-7.07%146,000654億4166万-6.61%8.290.7
02/092,6142,6582,6042,617-0.49%32,100704億1975万+0.5%8.920.76
02/082,6452,6452,5922,630-0.6%34,400707億6956万+1.31%8.970.76
02/072,6302,6552,6262,646+0.65%23,400712億10万+2.28%9.020.77
02/062,6402,6502,6162,629-0.83%39,300707億4265万+2.02%8.970.76
02/052,6812,6812,6382,651-1.12%42,700713億3464万+3.23%9.040.77
02/022,7052,7082,6512,681-0.3%34,400721億4190万+4.89%9.140.78
02/012,7192,7352,6762,689-2.4%42,100723億5717万+5.74%9.170.78
01/312,7632,7822,7232,755-0.36%50,100741億3314万+8.85%9.40.8
01/302,7702,7882,7512,7650%51,400744億222万+9.9%9.430.8
01/292,6852,7672,6852,765+3.25%46,000744億222万+10.6%9.430.8
01/262,7122,7152,6642,678-1%50,900720億6117万+7.77%9.130.78
01/252,6312,7052,6312,705+3.01%58,100727億8771万+9.38%9.220.78
01/242,6262,6612,6152,626+0.19%51,600706億6193万+6.75%8.960.76
01/232,6122,6312,6112,621+0.34%39,000705億2739万+7.07%8.940.76
01/222,5542,6122,5542,612+1.79%63,300702億8521万+7.22%8.910.76
01/192,5812,5872,5502,5660%35,300690億4741万+5.73%8.750.74
01/182,5572,6042,5572,566+0.39%35,300690億4741万+6.08%8.750.74
01/172,5472,5902,5452,556+1.51%56,900687億7833万+6.06%8.720.74
01/162,5532,5592,5142,518-1.02%34,200677億5580万+4.74%8.590.73
01/152,5002,5522,5002,544+2.58%53,400684億5543万+5.91%8.680.74
01/122,4892,5132,4692,480+0.32%41,000667億3328万+3.42%8.460.72
01/112,4832,4962,4622,472+0.82%34,300665億1801万+3%8.430.72
01/102,4522,4772,4392,452+0.82%38,000659億7984万+2%8.360.71
01/092,4402,4632,4142,432-0.25%33,200654億4166万+1%8.290.7
01/052,4502,4582,4342,438+0.29%21,900656億312万+1.12%8.310.71
01/042,4002,4312,3732,431+1.46%24,500654億1476万+0.7%8.290.7
2023
12/292,3982,4102,3852,396-0.08%21,500644億7296万-0.83%8.170.69
12/282,3902,4052,3872,398+0.21%15,700645億2677万-0.83%8.180.69
12/272,3802,3932,3732,393+1.18%25,000643億9223万-1.12%8.160.69
12/262,3502,3692,3502,365+0.38%36,700636億3879万-2.31%8.070.69
12/252,3882,3952,3562,356-0.93%16,000633億9661万-2.85%8.030.68
12/222,3822,4012,3632,378+0.04%20,600639億8860万-2.1%8.110.69
12/212,3692,4032,3692,377-0.34%29,600639億6169万-2.26%8.110.69
12/202,3982,4052,3832,385-0.29%18,100641億7696万-2.09%8.130.69
12/192,3602,3972,3572,392+1.36%26,200643億6532万-1.85%8.160.69
12/182,3622,3642,3272,360-1.34%29,800635億425万-3.24%8.050.68
12/152,3452,3922,3362,392+2.62%60,000643億6532万-2.29%8.160.69
12/142,3302,3402,3172,331+0.39%38,000627億2390万-5.01%7.950.68
12/132,3452,3492,3062,322-1.82%50,600624億8172万-5.69%7.920.67
12/122,3702,3902,3622,365-0.59%40,600636億3879万-4.44%8.070.69
12/112,3552,3842,3552,379+1.54%53,200640億1551万-4.23%8.110.69
12/082,3962,4002,3362,343-2.86%66,400630億4680万-6.02%7.990.68
12/072,4532,4532,4062,412-1.79%33,500649億349万-3.71%8.230.7
12/062,4302,4612,4302,456+0.86%40,200660億8747万-2.27%8.380.71
12/052,5012,5222,4332,435-4.25%59,900655億2239万-3.26%8.30.71
12/042,5792,5862,5272,543-0.59%46,900684億2852万+0.83%8.670.74
12/012,5802,6092,5532,558+0.04%61,700688億3215万+1.43%8.720.74
11/302,5352,5702,5102,557+1.63%72,100688億524万+1.47%8.720.74
11/292,5252,5332,4982,516-0.16%47,800677億198万-0.12%8.580.73
11/282,4692,5202,4692,520+2.23%41,900678億962万+0.08%8.590.73
11/272,4542,4782,4482,465+0.45%47,900663億2965万-2.07%8.410.71
11/242,4462,4652,4302,454+0.45%47,100660億3365万-2.5%8.370.71
11/222,4322,4552,4312,443+0.45%32,800657億3766万-2.98%8.330.71
11/212,4462,4522,3972,432-0.94%52,400654億4166万-3.38%8.290.7
11/202,4702,4862,4282,455-0.41%50,600660億6056万-2.42%8.370.71
11/172,4502,4662,4332,465+1.15%53,600663億2965万-1.99%8.410.71
11/162,4642,4702,4282,437-1.97%58,900655億7621万-3.02%8.310.71
11/152,4512,5102,4362,486+2.77%88,800668億9473万-1.04%8.480.72
11/142,4192,4332,3882,419-0.12%61,500650億9185万-3.55%8.250.7
11/132,4852,5202,3652,422-6.31%180,700651億7258万-3.27%8.260.7
11/102,5332,5852,5012,585+1.73%47,800695億5868万+3.48%8.820.75
11/092,5012,5412,4532,541+0.08%55,000683億7470万+2.29%8.670.74
11/082,6632,6632,5352,539-4.01%52,100683億2088万+2.59%8.660.74
11/072,5952,6522,5952,645+1.54%48,100711億7319万+7.13%9.020.77
11/062,6252,6252,5772,605+0.42%44,900700億9685万+5.98%8.880.75
11/022,6342,6392,5622,594-1.41%60,800698億85万+5.92%8.850.75
11/012,6502,6662,6162,631+0.61%42,100707億9647万+7.74%8.970.76
10/312,5702,6152,5562,615+2.27%80,700703億6593万+7.44%8.920.76
10/302,5722,6122,5432,557-0.81%109,100688億524万+5.4%8.720.74

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
2008年
3月期
3,973
4,370
10/2
1,927
2,120
3/21
1,217,260
1,106,600
2/22
--+23.24%
9/26
-28.12%
11/19
2009年
3月期
2,482
2,730
6/30
763
11/21
520,100
2/19
--+33.72%
2/19
-41.52%
10/8
2010年
3月期
1,824
1/5
941
4/30
489,000
9/4
--+42.67%
6/5
-16.84%
7/13
2011年
3月期
1,782
4/12
842
3/15
358,000
9/29
515億1405万243億4053万+14.72%
9/28
-32.18%
3/15
2012年
3月期
1,418
3/27
1,052
11/10
240,600
8/9
409億9154万304億1121万+8.35%
2/24
-10.49%
9/26
2013年
3月期
1,585
3/22
993
11/12

11/9
177,100
2/13
458億1918万287億564万+14.53%
3/21
-9.11%
5/18
2014年
3月期
1,489
5/14
1,113
6/7
229,200
7/2
430億4401万321億7460万+8.99%
9/20
-15.43%
6/7
2015年
3月期
1,635
3/23

3/18
1,117
5/19
86,500
9/19
472億6552万322億9088万+10.85%
3/2
-10.08%
10/17
2016年
3月期
1,623
5/11
1,141
2/24
297,800
3/28
469億1862万329億8469万+8.55%
10/21
-13.5%
2/12
2017年
3月期
1,610
2/17
1,096
4/8
101,000
3/28
465億4281万316億8380万+6.65%
5/8
-7.97%
4/6
2018年
3月期
2,116
1/11

1/10
1,399
4/18
119,500
11/14
611億7055万404億4310万+13.74%
11/14
-10.76%
2/9
2019年
3月期
1,953
4/2
1,357
12/25
105,900
12/11
564億5845万392億2894万+7.07%
2/21
-9.73%
12/25
2020年
3月期
1,687
11/7
1,105
3/23
105,900
3/27
487億6877万319億4398万+11.43%
10/31
-19.22%
3/16
2021年
3月期
2,185
3/23
1,137
4/3
165,500
7/30
631億6524万328億6905万+21.81%
7/30
-5.9%
9/7
2022年
3月期
3,820
10/18
2,007
4/2
666,600
3/7
1104億3077万580億1952万+22.99%
10/18
-15.31%
12/2
2023年
3月期
2,530
8/30
1,940
5/26
421,500
5/16
731億3870万560億8264万+15.36%
8/22
-15.21%
5/16
最新2,451
2024/3/28
89,100659億5293万+0.78%
2,432

年間値上がり率

2000/12/29 vs 1999/12/30
-4%(0.96倍)
2001/12/28 vs 2000/12/29
-11%(0.89倍)
2002/12/30 vs 2001/12/28
-2%(0.98倍)
2003/12/30 vs 2002/12/30
-20%(0.8倍)
2004/12/30 vs 2003/12/30
31%(1.31倍)
2005/12/30 vs 2004/12/30
128%(2.28倍)
2006/12/29 vs 2005/12/30
27%(1.27倍)
2007/12/28 vs 2006/12/29
14%(1.14倍)
2008/12/30 vs 2007/12/28
-63%(0.37倍)
2009/12/30 vs 2008/12/30
82%(1.82倍)
2010/12/30 vs 2009/12/30
-9%(0.91倍)
2011/12/30 vs 2010/12/30
-20%(0.8倍)
2012/12/28 vs 2011/12/30
-11%(0.89倍)
2013/12/30 vs 2012/12/28
34%(1.34倍)
2014/12/30 vs 2013/12/30
-8%(0.92倍)
2015/12/30 vs 2014/12/30
11%(1.11倍)
2016/12/30 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
11%(1.11倍)
2020/12/30 vs 2019/12/30
10%(1.1倍)
2021/12/30 vs 2020/12/30
37%(1.37倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
4%(1.04倍)
2024/03/28 vs 2023/12/29
2%(1.02倍)
過去安値
518円(2003/12/19)
373%(4.73倍)
2,451円(3/28)