7456 松田産業

7456
2023/02/03
時価
631億円
PER 予
6.58倍
2010年以降
4.88-18.05倍
(2010-2022年)
PBR
0.75倍
2010年以降
0.45-1.48倍
(2010-2022年)
配当 予
2.13%
ROE 予
11.43%
ROA 予
6.85%
資料
Link
CSV,JSON

株価チャート

株価

2/3

前日 (2/2)
2,362
始値
2,351
高値
2,351
安値
2,325
終値 -0.68%
2,346
出来高 -23.88%
27,100

乖離率

株価(5日)
移動平均値
-0.72%
2,363
株価(25日)
移動平均値
+2.13%
2,297
出来高(5日)
移動平均値
-31.88%
39,780

2022/09/07~2023/02/03

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
2023
02/032,3512,3512,3252,346-0.68%27,100631億2753万+2.13%6.580.75
02/022,4202,4412,3572,362-1.67%35,600635億5806万+2.96%6.630.76
02/012,3702,4022,3672,402+1.91%47,200646億3441万+4.89%6.740.77
01/312,3502,3742,3492,357+0.3%46,900634億2352万+3.2%6.610.76
01/302,3352,3532,3302,350+0.64%42,100632億3516万+3.07%6.590.75
01/272,3702,3802,3302,335-1.68%41,900628億3153万+2.64%6.550.75
01/262,3672,3782,3562,375+0.34%33,700639億787万+4.49%6.660.76
01/252,3462,3782,3432,367+0.9%44,600636億9261万+4.18%6.640.76
01/242,3402,3652,3382,346+1.38%29,100631億2753万+3.35%6.580.75
01/232,2892,3142,2802,314+1.8%42,200622億6645万+1.98%6.490.74
01/202,2502,2802,2462,273+1.11%24,900611億6320万+0.04%6.380.73
01/192,2712,2722,2472,248-1.45%24,500604億9049万-1.01%6.310.72
01/182,2492,2892,2352,281+1.42%43,300613億7847万+0.4%6.40.73
01/172,2512,2642,2472,249+0.18%25,300605億1739万-1.06%6.310.72
01/162,2502,2752,2442,245-0.84%24,700604億976万-1.32%6.30.72
01/132,2552,2872,2542,264+0.53%25,700609億2102万-0.61%6.350.73
01/122,2702,2852,2482,252-0.57%32,800605億9812万-1.18%6.320.72
01/112,2572,2702,2522,265+0.98%30,100609億4793万-0.61%6.350.73
01/102,2372,2622,2252,243+0.49%34,000603億5594万-1.58%6.290.72
01/062,2052,2322,1952,232+0.59%32,900600億5995万-2.11%6.260.72
01/052,2432,2552,2172,219-0.98%42,400597億1014万-2.8%6.220.71
01/042,2942,2952,2412,241-2.48%48,600603億213万-1.97%6.290.72
2022
12/302,2952,3152,2882,298+0.44%31,800618億3591万+0.44%6.450.74
12/292,2742,2962,2562,288+0.57%36,500615億6683万-0.04%6.420.73
12/282,2552,2752,2352,275+0.4%24,200612億1702万-0.66%6.380.73
12/272,2752,2932,2602,266+0.44%22,700609億7484万-1.09%6.360.73
12/262,2502,2602,2302,256+0.09%20,700607億575万-1.57%6.330.72
12/232,2402,2632,2302,254-0.35%25,400606億5194万-1.7%6.320.72
12/222,2462,2712,2432,262+1.3%32,600608億6721万-1.35%6.340.73
12/212,2632,2782,2312,233-1.63%51,500600億8686万-2.62%6.260.72
12/202,3552,3722,2612,270-3.65%69,200610億8247万-0.96%6.370.73
12/192,3102,3572,3102,356+1.38%38,400633億9661万+2.93%6.610.76
12/162,3202,3302,3092,324-0.17%45,300625億3554万+1.66%6.520.75
12/152,3442,3632,3262,328-1.69%31,900626億4317万+1.84%6.530.75
12/142,2792,3902,2722,368+4.55%115,700637億1951万+3.59%6.640.76
12/132,2752,2902,2582,265-0.31%30,800609億4793万-0.92%6.350.73
12/122,3062,3062,2722,272-1.69%31,500611億3629万-0.7%6.370.73
12/092,3002,3342,3002,311+0.48%43,000621億8573万+1.01%6.480.74
12/082,3002,3032,2642,300-0.48%32,400618億8973万+0.61%6.450.74
12/072,2802,3272,2802,311+1.32%45,200621億8573万+1.23%6.480.74
12/062,2412,2932,2362,281+1.11%38,300613億7847万+0.04%6.40.73
12/052,2552,2692,2402,256-0.09%35,500607億575万-0.79%6.330.72
12/022,2842,2842,2472,258-1.18%40,800607億5957万-0.57%6.330.72
12/012,3052,3112,2812,285-0.78%27,800614億8610万+0.71%6.410.73
11/302,2872,3132,2642,303+0.7%69,800619億7046万+1.63%6.460.74
11/292,2762,3032,2542,287+0.09%33,500615億3992万+1.15%6.410.73
11/282,3082,3082,2782,285-1.47%44,600614億8610万+1.24%6.410.73
11/252,3262,3362,3102,319-0.47%23,600624億99万+2.93%6.50.74
11/242,3252,3382,3182,330+1.48%28,900626億9699万+3.65%6.540.75
11/222,2852,3062,2822,296+0.44%34,800617億8210万+2.32%6.440.74
11/212,2772,2942,2602,286+0.18%21,900615億1301万+2.1%6.410.73
11/182,2852,3042,2722,282+0.88%43,500614億538万+2.01%6.40.73
11/172,2452,2832,2382,262+0.76%38,100608億6721万+1.21%6.340.73
11/162,2252,2522,1982,245+1.08%44,500604億976万+0.49%6.30.72
11/152,2122,2502,2092,221+0.95%40,500597億6395万-0.54%6.230.71
11/142,2552,2552,1872,200-3.08%91,700591億9887万-1.57%6.170.71
11/112,3002,3722,2372,270-2.58%120,600610億8247万+1.43%6.370.73
11/102,3192,3602,3032,330+0.17%74,100626億9699万+4.11%6.540.75
11/092,3792,3792,3232,326-2.06%60,100625億8935万+4.07%6.520.75
11/082,3212,3842,3082,375+2.33%62,800639億787万+6.5%6.660.76
11/072,2822,3462,2752,321+2.7%71,700624億5481万+4.46%6.510.74
11/042,2432,2822,2432,260+0.49%78,500608億1339万+1.94%6.340.72
11/022,2232,2662,2232,249+0.54%51,600605億1739万+1.58%6.310.72
11/012,2372,2402,2162,237+0.58%39,300601億9449万+1.13%6.270.72
10/312,1972,2262,1932,224+3.39%63,800598億4468万+0.63%6.240.71
10/282,1782,1932,1402,151-1.38%162,200578億8035万-2.8%6.030.69
10/272,1922,2002,1712,181-0.55%50,800586億8761万-1.58%6.120.7
10/262,2152,2152,1852,193-0.72%46,700590億1051万-1.17%6.150.7
10/252,2152,2152,1902,209+0.5%43,600594億4105万-0.63%6.20.71
10/242,1992,2342,1882,198+1.38%44,100591億4506万-1.39%6.170.7
10/212,1982,2042,1682,168-1.5%29,400583億3780万-3%6.080.7
10/202,1782,2102,1722,201+0.18%49,100592億2578万-1.92%6.170.71
10/192,1912,2132,1722,197-0.5%37,400591億1815万-2.36%6.160.7
10/182,2272,2272,2032,208+1.1%27,400594億1414万-2.13%6.190.71
10/172,2132,2262,1802,184-2.59%55,200587億6834万-3.36%6.130.7
10/142,2682,2792,2362,242+0.4%73,800603億2903万-0.88%6.290.72
10/132,2372,2382,2092,233+0.09%50,300600億8686万-1.33%6.260.72
10/122,2282,2542,2152,231+0.27%53,900600億3304万-1.46%6.260.72
10/112,2692,2692,2182,225-1.94%69,700598億7159万-1.81%6.240.71
10/072,2332,2812,2332,269-0.48%49,800610億5557万-0.09%6.360.73
10/062,2572,3012,2572,280+1.02%47,900613億5156万+0.13%6.40.73
10/052,2782,2792,2422,257+0.31%52,100607億3266万-1.27%6.330.72
10/042,2652,2732,2442,250+1.58%73,900605億4430万-1.92%6.310.72
10/032,1672,2222,1562,215+1.79%54,200596億250万-3.74%6.210.71
09/302,1802,1952,1512,176-0.82%68,600585億5307万-5.8%6.10.7
09/292,2162,2232,1742,194+0.18%139,400590億3742万-5.31%6.150.65
09/282,1782,1992,1512,190-0.18%100,600589億2979万-5.73%6.140.65
09/272,2002,2272,1692,194+0.64%66,300590億3742万-5.92%6.150.65
09/262,2502,2502,1682,180-4.72%126,300586億6070万-6.76%6.110.65
09/222,2252,2922,2152,288+2.05%99,500615億6683万-2.35%6.420.68
09/212,2402,2532,2252,242-0.49%76,100603億2903万-4.15%6.290.66
09/202,2882,3102,2432,253-1.87%118,200606億2503万-3.55%6.320.67
09/162,3302,3452,2732,296-2.79%119,900617億8210万-1.46%6.440.68
09/152,3432,3622,3152,362+0.81%53,000635億5806万+1.68%6.630.7
09/142,3022,3572,3022,343-1.64%69,100630億4680万+1.47%6.570.69
09/132,3802,4072,3652,382+0.76%64,100640億9623万+3.75%6.680.71
09/122,3722,3762,3202,364+1.03%83,100636億1188万+3.55%6.630.7
09/092,3092,3452,2932,340+1.25%68,700629億6607万+3.08%6.560.69
09/082,2952,3242,2822,311+3.87%79,700621億8573万+2.35%6.480.68
09/072,2582,2582,2052,225-1.85%85,300598億7159万-0.93%6.240.66

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
--+23.25%
9/26
-28.13%
11/19
2009年
3月期
2,482
2,730
6/30
763
11/21
520,100
2/19
--+33.74%
2/19
-41.52%
10/8
2010年
3月期
1,824
1/5
941
4/30
489,000
9/4
--+42.65%
6/5
-16.81%
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+14.69%
9/28
-32.2%
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+8.37%
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
-9.14%
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+8.96%
9/20
-15.41%
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+10.89%
3/2
-10.1%
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
-13.49%
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+6.63%
5/8
-7.95%
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+13.72%
11/14
-10.78%
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+7.05%
2/21
-9.71%
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+11.41%
10/31
-19.21%
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+21.78%
7/30
-5.91%
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+22.98%
10/18
-15.32%
12/2
最新2,346
2023/2/3
27,100631億2753万+2.13%
2,297

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)
2023/02/03 vs 2022/12/30
2%(1.02倍)
過去安値
518円(2003/12/19)
353%(4.53倍)
2,346円(2/3)