松本油脂製薬の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/17 | 17,250 | 17,250 | 17,150 | 17,150 | -160 | -0.9% | 200 |
2024/05/16 | 17,320 | 17,320 | 17,310 | 17,310 | -180 | -1% | 300 |
2024/05/15 | 17,490 | 17,490 | 17,490 | 17,490 | ±0 | ±0% | 400 |
2024/05/14 | 17,090 | 17,490 | 17,090 | 17,490 | - | - | 200 |
2024/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/05/10 | 17,480 | 17,490 | 17,480 | 17,490 | - | - | 200 |
2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/05/08 | 17,460 | 17,460 | 17,460 | 17,460 | +30 | +0.2% | 100 |
2024/05/07 | 17,010 | 17,470 | 17,010 | 17,430 | +420 | +2.5% | 600 |
2024/05/02 | 17,280 | 17,280 | 17,010 | 17,010 | - | - | 300 |
2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/04/30 | 17,370 | 17,400 | 17,200 | 17,300 | -390 | -2.2% | 700 |
2024/04/26 | 17,400 | 17,690 | 17,360 | 17,690 | +430 | +2.5% | 300 |
2024/04/25 | 17,290 | 17,290 | 17,250 | 17,260 | +10 | +0.1% | 700 |
2024/04/24 | 17,250 | 17,250 | 16,600 | 17,250 | -110 | -0.6% | 800 |
2024/04/23 | 17,360 | 17,360 | 17,360 | 17,360 | +800 | +4.8% | 100 |
2024/04/22 | 16,560 | 16,560 | 16,560 | 16,560 | -90 | -0.5% | 200 |
2024/04/19 | 16,910 | 17,130 | 16,550 | 16,650 | - | - | 900 |
2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/04/17 | 16,900 | 16,910 | 16,900 | 16,910 | - | - | 1,300 |
2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/04/12 | 16,660 | 16,900 | 16,660 | 16,900 | +290 | +1.7% | 700 |
2024/04/11 | 16,730 | 16,770 | 16,510 | 16,610 | - | - | 1,000 |
2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/04/08 | 17,000 | 17,130 | 17,000 | 17,130 | +200 | +1.2% | 200 |
2024/04/05 | 17,270 | 17,500 | 16,230 | 16,930 | -740 | -4.2% | 2,300 |
2024/04/04 | 17,670 | 17,670 | 17,670 | 17,670 | ±0 | ±0% | 200 |
2024/04/03 | 17,590 | 17,670 | 17,500 | 17,670 | -320 | -1.8% | 1,100 |
2024/04/02 | 17,990 | 17,990 | 17,990 | 17,990 | +10 | +0.1% | 100 |
2024/04/01 | 18,000 | 18,000 | 17,980 | 17,980 | +180 | +1% | 300 |
2024/03/29 | 17,700 | 18,050 | 17,680 | 17,800 | +90 | +0.5% | 900 |
2024/03/28 | 18,150 | 18,150 | 17,710 | 17,710 | - | - | 1,300 |
2024/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/03/25 | 18,100 | 18,500 | 18,100 | 18,500 | ±0 | ±0% | 200 |
2024/03/22 | 18,510 | 18,780 | 18,500 | 18,500 | +200 | +1.1% | 1,700 |
2024/03/21 | 18,700 | 18,700 | 18,300 | 18,300 | - | - | 1,900 |
2024/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/03/18 | 18,100 | 18,310 | 17,900 | 18,300 | +200 | +1.1% | 800 |
2024/03/15 | 17,620 | 18,100 | 17,620 | 18,100 | +360 | +2% | 300 |
2024/03/14 | 18,000 | 18,000 | 17,690 | 17,740 | -340 | -1.9% | 400 |
2024/03/13 | 18,400 | 18,400 | 18,020 | 18,080 | -470 | -2.5% | 900 |
2024/03/12 | 18,300 | 18,550 | 18,050 | 18,550 | -150 | -0.8% | 500 |
2024/03/11 | 18,720 | 18,720 | 18,700 | 18,700 | -80 | -0.4% | 800 |
2024/03/08 | 19,000 | 19,170 | 18,780 | 18,780 | -220 | -1.2% | 400 |
2024/03/07 | 19,010 | 19,200 | 19,000 | 19,000 | -200 | -1% | 300 |
2024/03/06 | 19,010 | 19,670 | 19,010 | 19,200 | -20 | -0.1% | 500 |
2024/03/05 | 19,220 | 19,220 | 19,220 | 19,220 | ±0 | ±0% | 200 |
1~
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「松本油」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 |
---|---|---|---|---|---|---|---|---|
松本油 | 1,715,000円 | +1.1% | -6.8% | 2.04% | 7.10倍 | 0.67倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
藤森工 | 419,500円 | +8.7% | +5.5% | 3.00% | 13.44倍 | 0.91倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
積水樹 | 236,400円 | +20.2% | +0.4% | 2.96% | 15.95倍 | 0.80倍 |
|
防護壁など道路資材でトップ。外構・景観製品などのデザイン力に強み。積水化学グループ |
大有機 | 339,500円 | +7.2% | +0.6% | 1.71% | 26.57倍 | 1.67倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
高砂香 | 364,000円 | +4.6% | +6.2% | 2.20% | 15.75倍 | 0.55倍 |
|
香料で国内1位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
市場注目の銘柄
チャート関連のコラム