7456 松田産業

7456
2025/07/17
時価
980億円
PER 予
9.45倍
2010年以降
4.89-18.05倍
(2010-2025年)
PBR
0.95倍
2010年以降
0.45-1.48倍
(2010-2025年)
配当 予
2.47%
ROE 予
10.03%
ROA 予
5.92%
資料
Link
CSV,JSON

株価チャート

株価

7/17

前日 (7/16)
3,670
始値
3,650
高値
3,725
安値
3,635
終値 -0.68%
3,645
出来高 -38.89%
47,300

乖離率

株価(5日)
移動平均値
-0.74%
3,672
株価(25日)
移動平均値
+6.89%
3,410
出来高(5日)
移動平均値
-42.65%
82,480

2025/02/21~2025/07/17

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
2025
07/173,6503,7253,6353,645-0.68%47,300980億8177万+6.89%9.450.95
07/163,6953,7653,6603,670-0.41%77,400987億5449万+8%9.510.95
07/153,7103,7303,6703,685-0.67%51,300991億5812万+8.86%9.550.96
07/143,6503,7253,6053,710+1.64%88,800998億3083万+9.99%9.620.96
07/113,5403,7503,5403,650+3.25%147,600982億1632万+8.6%9.460.95
07/103,5103,5453,4803,535+0.71%81,500951億2183万+5.46%9.160.92
07/093,3903,5403,3603,510+4.46%113,700944億4911万+4.78%9.10.91
07/083,3303,3803,3103,360+1.05%51,800904億1283万+0.54%8.710.87
07/073,3403,3453,2953,325-0.45%55,500894億7103万-0.45%8.620.86
07/043,3503,3903,3303,340-0.6%51,300898億7466万+0.03%8.660.87
07/033,3053,3703,2953,360+1.66%62,100904億1283万+0.63%8.710.87
07/023,2553,3253,2253,305+0.76%69,700889億3286万-0.93%8.570.86
07/013,3153,3403,2803,280-1.06%41,800882億6014万-1.68%8.50.85
06/303,3453,3453,3103,315-0.45%39,000892億194万-0.72%8.590.86
06/273,3253,3403,3053,330+0.45%34,600896億557万-0.27%8.630.87
06/263,2953,3203,2803,315+0.61%33,300892億194万-0.66%8.590.86
06/253,2753,3003,2553,295-0.15%32,700886億6377万-1.23%8.540.86
06/243,3003,3153,2653,300+0.15%44,000887億9831万-1.11%8.550.86
06/233,3003,3153,2753,295-0.15%28,500886億6377万-1.14%8.540.86
06/203,3353,3653,2953,300-1.49%126,900887億9831万-0.93%8.550.86
06/193,3503,3653,3153,350-0.59%29,400901億4374万+0.66%8.680.87
06/183,3903,3903,3503,3700%40,900906億8191万+1.38%8.730.88
06/173,3703,3703,3253,370+0.6%44,200906億8191万+1.44%8.730.88
06/163,3303,4253,3103,350+1.67%72,000901億4374万+0.87%8.680.87
06/133,3103,3403,2753,295-0.9%74,100886億6377万-0.84%8.540.86
06/123,3503,3503,2903,325-0.6%62,000894億7103万-0.24%8.620.86
06/113,3953,4103,3303,345-1.18%80,100900億920万+0.12%8.670.87
06/103,4153,4553,3803,385-0.73%77,900910億8554万+1.14%8.770.88
06/093,4503,4753,3853,410-0.44%69,800917億5826万+1.88%8.840.89
06/063,4953,5103,3503,425-1.72%129,100921億6188万+2.3%8.880.89
06/053,2953,5553,2953,485+5.29%133,000937億7640万+3.84%9.030.91
06/043,3103,3303,2903,3100%39,300890億6740万-1.55%8.580.86
06/033,3253,3353,2803,310-0.15%74,700890億6740万-1.95%8.580.86
06/023,3053,3603,3053,315-0.3%49,600892億194万-2.27%8.590.86
05/303,2653,3253,2303,325+0.91%87,700894億7103万-2.52%8.620.86
05/293,2803,3253,2553,295-0.45%46,600886億6377万-3.88%8.540.86
05/283,3853,3903,2853,310-1.19%41,100890億6740万-3.83%8.580.86
05/273,3203,3653,3103,350+0.9%31,100901億4374万-3.1%8.680.87
05/263,2903,3403,2803,320+1.22%43,100893億3648万-4.13%8.60.86
05/233,3003,3303,2803,280-0.3%30,700882億6014万-5.5%8.50.85
05/223,2903,3153,2603,290-0.45%53,600885億2923万-5.32%8.530.85
05/213,2353,3403,2353,305+2.96%82,900889億3286万-5%8.570.86
05/203,2303,2603,2053,210-0.93%51,200863億7654万-7.79%8.320.83
05/193,2203,3103,2203,240+0.15%66,500871億8380万-6.9%8.40.84
05/163,2503,2803,2003,235-0.31%93,400870億4925万-6.8%8.380.84
05/153,3153,3203,2353,245-2.55%80,600873億1834万-6.35%8.410.84
05/143,3403,3953,3053,330-0.3%95,600896億557万-3.51%8.630.87
05/133,3903,4053,2853,340-1.33%88,900898億7466万-3.05%8.660.87
05/123,4753,4753,3403,385-4.51%154,400910億8554万-1.71%8.770.88
05/093,5203,5803,4903,545+0.14%71,800953億9091万+2.87%9.190.92
05/083,4903,5453,4553,540+1.43%61,200952億5637万+2.88%9.170.92
05/073,4103,5203,3903,490+3.1%101,300939億1094万+1.48%9.050.91
05/023,4353,4353,3603,385-1.46%71,100910億8554万-1.6%8.770.88
05/013,5903,6153,4253,435-5.24%85,300924億3097万-0.35%8.90.89
04/303,6403,6553,6003,625-0.41%44,100975億4360万+5.04%9.390.94
04/283,6603,6803,6253,640-0.55%64,100979億4723万+5.63%9.430.95
04/253,7003,7053,6403,660-1.08%52,100984億8540万+6.36%9.490.95
04/243,7803,7803,6803,700-2.5%50,400995億6174万+7.62%9.590.96
04/233,7503,8353,7503,795+1.2%72,8001021億1806万+10.51%9.840.99
04/223,6653,7953,6653,750+2.6%107,1001009億717万+9.46%9.720.97
04/213,6603,6953,6203,655-0.41%65,600983億5086万+7.06%9.470.95
04/183,5003,6703,5003,670+4.56%99,100987億5449万+7.72%9.510.95
04/173,5703,6603,5053,510-0.43%85,200944億4911万+3.27%9.10.91
04/163,3803,5453,3603,525+4.91%97,100948億5274万+3.86%9.140.92
04/153,4003,4303,3453,360-1.18%50,900904億1283万-0.83%8.710.87
04/143,3753,4803,3403,400+1.64%84,000914億8917万+0.41%8.810.88
04/113,1503,3753,1103,345+4.86%92,400900億920万-1.12%8.670.87
04/103,2553,2603,1703,190+5.63%46,000858億3837万-5.76%8.270.83
04/093,0003,1002,9613,020-2.42%81,200812億6391万-10.94%7.830.78
04/082,9893,1452,9893,095+7.06%59,600832億8205万-9%8.020.8
04/072,7102,9692,7102,891-8.8%96,200777億9270万-15.12%7.490.75
04/043,2703,2753,1103,170-4.52%95,600853億20万-7.12%8.220.82
04/033,2903,3353,2553,320-3.21%79,100893億3648万-2.64%8.60.86
04/023,4553,4553,3803,430-0.15%43,300922億9643万+0.85%8.890.89
04/013,4753,5453,4203,435-1.15%57,700924億3097万+1.42%8.90.89
03/313,4653,5003,4103,475-1.14%54,000935億731万+3.02%9.520.9
03/283,5503,5703,5103,515-1.4%62,600945億8366万+4.61%9.630.91
03/273,5353,5953,5103,565+0.71%81,900959億2909万+6.48%9.770.93
03/263,5253,5803,5203,540+1%48,000952億5637万+6.12%9.70.92
03/253,4803,5303,4703,505-0.14%41,300943億1457万+5.38%9.610.91
03/243,6053,6353,5003,510-2.23%54,000944億4911万+5.72%9.620.91
03/213,6003,6353,5703,590-0.14%62,400966億180万+8.49%9.840.93
03/193,5853,6403,5403,595+0.28%66,500967億3634万+9.17%9.850.93
03/183,4403,6103,4253,585+3.91%79,500964億6726万+9.43%9.830.93
03/173,4703,4703,4203,450-0.86%40,400928億3460万+5.83%9.460.9
03/143,5003,5403,4753,480+0.29%72,300936億4186万+7.18%9.540.9
03/133,3853,5053,3753,470+2.51%86,600933億7277万+7.36%9.510.9
03/123,3653,4303,3453,385+0.3%61,600910億8554万+5.19%9.280.88
03/113,3003,4003,2603,375+1.81%48,300908億1646万+5.3%9.250.88
03/103,3503,3653,3053,315-0.3%58,900892億194万+3.72%9.090.86
03/073,3603,3603,2803,325-2.06%49,600894億7103万+4.4%9.110.86
03/063,3903,4403,3603,395+1.34%78,300913億5463万+7.03%9.310.88
03/053,2603,3703,2553,350+2.76%71,900901億4374万+6.11%9.180.87
03/043,2453,2803,1603,260+1.24%84,400877億2197万+3.69%8.940.85
03/033,1053,2353,1003,220+4.89%59,800866億4563万+2.71%8.830.84
02/283,1203,1203,0503,070-0.65%57,000826億934万-1.79%8.410.8
02/273,0853,1103,0653,090+0.16%32,700831億4751万-1.12%8.470.8
02/263,1053,1053,0203,085-0.16%37,600830億1297万-1.19%8.460.8
02/253,0553,1003,0403,090+0.32%31,700831億4751万-0.93%8.470.8
02/213,2153,2453,0653,080-2.07%115,500828億7842万-1.16%8.440.8

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
2024年
3月期
2,788
1/30
2,050
6/1
217,600
5/15
750億2112万551億6259万+10.58%
1/29
-8.4%
2/15
2025年
3月期
3,640
3/19
2,300
8/5
241,200
4/5
979億4723万618億8973万+10.5%
4/23
-16.38%
8/5
最新3,645
2025/7/17
47,300980億8177万+6.89%
3,410

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)
2024/12/30 vs 2023/12/29
35%(1.35倍)
2025/07/17 vs 2024/12/30
13%(1.13倍)
過去安値
518円(2003/12/19)
603%(7.03倍)
3,645円(7/17)