松風の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,952 | 2,959 | 2,903 | 2,946 | -34 | -1.1% | 16,100 |
| 2024/04/25 | 2,974 | 2,996 | 2,946 | 2,980 | -3 | -0.1% | 13,900 |
| 2024/04/24 | 2,985 | 2,990 | 2,933 | 2,983 | +33 | +1.1% | 23,500 |
| 2024/04/23 | 2,950 | 2,971 | 2,930 | 2,950 | +3 | +0.1% | 7,600 |
| 2024/04/22 | 2,902 | 2,947 | 2,888 | 2,947 | +62 | +2.1% | 21,100 |
| 2024/04/19 | 2,915 | 2,934 | 2,850 | 2,885 | -74 | -2.5% | 15,500 |
| 2024/04/18 | 2,862 | 2,978 | 2,843 | 2,959 | +124 | +4.4% | 24,800 |
| 2024/04/17 | 2,882 | 2,913 | 2,828 | 2,835 | -47 | -1.6% | 16,300 |
| 2024/04/16 | 2,918 | 2,918 | 2,837 | 2,882 | -45 | -1.5% | 20,300 |
| 2024/04/15 | 2,955 | 2,966 | 2,927 | 2,927 | -35 | -1.2% | 7,700 |
| 2024/04/12 | 2,972 | 2,989 | 2,951 | 2,962 | -10 | -0.3% | 15,600 |
| 2024/04/11 | 2,980 | 3,000 | 2,928 | 2,972 | -33 | -1.1% | 15,600 |
| 2024/04/10 | 2,990 | 3,045 | 2,990 | 3,005 | ±0 | ±0% | 12,200 |
| 2024/04/09 | 2,971 | 3,025 | 2,971 | 3,005 | +5 | +0.2% | 11,200 |
| 2024/04/08 | 2,931 | 3,005 | 2,931 | 3,000 | +70 | +2.4% | 33,500 |
| 2024/04/05 | 2,885 | 2,961 | 2,880 | 2,930 | +11 | +0.4% | 14,100 |
| 2024/04/04 | 2,941 | 2,968 | 2,889 | 2,919 | -24 | -0.8% | 20,400 |
| 2024/04/03 | 2,949 | 2,971 | 2,915 | 2,943 | -56 | -1.9% | 30,300 |
| 2024/04/02 | 3,045 | 3,070 | 2,957 | 2,999 | -71 | -2.3% | 34,000 |
| 2024/04/01 | 3,135 | 3,140 | 3,025 | 3,070 | +132 | +4.5% | 51,500 |
| 2024/03/29 | 2,898 | 2,945 | 2,889 | 2,938 | +43 | +1.5% | 24,200 |
| 2024/03/28 | 2,922 | 2,951 | 2,885 | 2,895 | -94 | -3.1% | 42,800 |
| 2024/03/27 | 2,984 | 3,010 | 2,943 | 2,989 | +55 | +1.9% | 107,700 |
| 2024/03/26 | 2,968 | 2,980 | 2,917 | 2,934 | -63 | -2.1% | 44,300 |
| 2024/03/25 | 2,989 | 3,010 | 2,952 | 2,997 | +102 | +3.5% | 62,500 |
| 2024/03/22 | 2,938 | 2,940 | 2,866 | 2,895 | -73 | -2.5% | 50,000 |
| 2024/03/21 | 2,978 | 3,005 | 2,963 | 2,968 | +28 | +1% | 41,900 |
| 2024/03/19 | 2,920 | 2,962 | 2,920 | 2,940 | -12 | -0.4% | 21,300 |
| 2024/03/18 | 2,966 | 2,989 | 2,913 | 2,952 | +20 | +0.7% | 40,100 |
| 2024/03/15 | 2,917 | 2,956 | 2,895 | 2,932 | +58 | +2% | 31,600 |
| 2024/03/14 | 2,806 | 2,874 | 2,791 | 2,874 | +94 | +3.4% | 36,000 |
| 2024/03/13 | 2,784 | 2,809 | 2,765 | 2,780 | +38 | +1.4% | 27,100 |
| 2024/03/12 | 2,720 | 2,742 | 2,706 | 2,742 | +28 | +1% | 26,400 |
| 2024/03/11 | 2,736 | 2,745 | 2,690 | 2,714 | -58 | -2.1% | 21,500 |
| 2024/03/08 | 2,685 | 2,783 | 2,685 | 2,772 | +61 | +2.3% | 43,500 |
| 2024/03/07 | 2,714 | 2,739 | 2,711 | 2,711 | ±0 | ±0% | 23,500 |
| 2024/03/06 | 2,700 | 2,738 | 2,696 | 2,711 | -16 | -0.6% | 22,900 |
| 2024/03/05 | 2,652 | 2,750 | 2,644 | 2,727 | +55 | +2.1% | 28,800 |
| 2024/03/04 | 2,700 | 2,702 | 2,653 | 2,672 | -35 | -1.3% | 44,500 |
| 2024/03/01 | 2,698 | 2,724 | 2,685 | 2,707 | +9 | +0.3% | 21,600 |
| 2024/02/29 | 2,701 | 2,713 | 2,672 | 2,698 | -10 | -0.4% | 19,800 |
| 2024/02/28 | 2,681 | 2,726 | 2,680 | 2,708 | +18 | +0.7% | 18,200 |
| 2024/02/27 | 2,697 | 2,729 | 2,689 | 2,690 | -7 | -0.3% | 15,300 |
| 2024/02/26 | 2,692 | 2,734 | 2,692 | 2,697 | -2 | -0.1% | 13,200 |
| 2024/02/22 | 2,720 | 2,721 | 2,688 | 2,699 | -21 | -0.8% | 15,000 |
| 2024/02/21 | 2,673 | 2,732 | 2,673 | 2,720 | +39 | +1.5% | 16,400 |
| 2024/02/20 | 2,690 | 2,738 | 2,681 | 2,681 | -9 | -0.3% | 26,100 |
| 2024/02/19 | 2,760 | 2,760 | 2,687 | 2,690 | -70 | -2.5% | 34,400 |
| 2024/02/16 | 2,826 | 2,841 | 2,760 | 2,760 | -57 | -2% | 30,200 |
| 2024/02/15 | 2,862 | 2,862 | 2,771 | 2,817 | -45 | -1.6% | 17,600 |
1～
50
件表示中 / 6699件
類似銘柄と比較する
現在ご覧いただいている「松 風」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 風 | 294,600円 | +10.1% | +7.9% | 1.97% | 16.31倍 | 1.37倍 |
|
歯科材料・器具の大手。人工歯、研削材で国内シェア高い。欧米など海外積極展開、ネイル事業も |
| 日機装 | 124,200円 | +10.6% | -21.7% | 2.42% | 13.26倍 | 0.66倍 |
|
化学用精密ポンプ首位、人工腎臓もトップシェア。ナノテク、航空機エンジン部材へ展開中 |
| Ａ＆ＤホロンＨＤ | 271,100円 | +5.0% | -2.5% | 1.29% | 14.58倍 | 2.17倍 |
|
産業、医療用の計量・計測機器メーカー。半導体関連装置のホロンを２２年４月に完全子会社化 |
| メディキット | 279,900円 | -2.8% | -2.0% | 2.50% | 16.06倍 | 0.87倍 |
|
人工透析用など留置針で国内トップ。血管造影用カテーテル等医療機器も。ベトナムに生産拠点 |
| 長野計器 | 234,900円 | +10.0% | +39.3% | 1.70% | 9.97倍 | 1.23倍 |
|
機械式圧力計はグループで世界シェア首位。産機向け主力。世界最大の電子圧力センサー工場 |
市場注目の銘柄
チャート関連のコラム
