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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 866 | 866 | 866 | 866 | - | - | 1,000 |
| 2004/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/04/06 | 867 | 867 | 867 | 867 | ±0 | ±0% | 2,000 |
| 2004/04/05 | 867 | 867 | 865 | 867 | - | - | 7,000 |
| 2004/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/04/01 | 867 | 867 | 867 | 867 | +21 | +2.5% | 5,000 |
| 2004/03/31 | 866 | 867 | 846 | 846 | -15 | -1.7% | 9,000 |
| 2004/03/30 | 867 | 867 | 861 | 861 | -6 | -0.7% | 4,000 |
| 2004/03/29 | 867 | 867 | 867 | 867 | ±0 | ±0% | 5,000 |
| 2004/03/26 | 867 | 867 | 867 | 867 | +1 | +0.1% | 4,000 |
| 2004/03/25 | 860 | 866 | 840 | 866 | +31.3 | +3.7% | 13,500 |
| 2004/03/24 | 834 | 859.3 | 833.3 | 834.7 | -12 | -1.4% | 15,000 |
| 2004/03/23 | 841.3 | 846.7 | 833.3 | 846.7 | -6.6 | -0.8% | 10,500 |
| 2004/03/22 | 853.3 | 859.3 | 853.3 | 853.3 | - | - | 6,000 |
| 2004/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/03/18 | 833.3 | 866.7 | 833.3 | 866.7 | -6.6 | -0.8% | 4,500 |
| 2004/03/17 | 872.7 | 873.3 | 867.3 | 873.3 | -3.4 | -0.4% | 16,500 |
| 2004/03/16 | 876.7 | 876.7 | 876.7 | 876.7 | ±0 | ±0% | 4,500 |
| 2004/03/15 | 866.7 | 876.7 | 866.7 | 876.7 | +10 | +1.2% | 9,000 |
| 2004/03/12 | 866.7 | 866.7 | 866.7 | 866.7 | ±0 | ±0% | 3,000 |
| 2004/03/11 | 866.7 | 873.3 | 866.7 | 866.7 | ±0 | ±0% | 54,000 |
| 2004/03/10 | 866.7 | 866.7 | 866.7 | 866.7 | -10 | -1.1% | 12,000 |
| 2004/03/09 | 876.7 | 876.7 | 876.7 | 876.7 | ±0 | ±0% | 3,000 |
| 2004/03/08 | 876.7 | 876.7 | 876.7 | 876.7 | +3.4 | +0.4% | 1,500 |
| 2004/03/05 | 873.3 | 873.3 | 873.3 | 873.3 | ±0 | ±0% | 1,500 |
| 2004/03/04 | 880 | 880 | 873.3 | 873.3 | -10 | -1.1% | 9,000 |
| 2004/03/03 | 884 | 884 | 883.3 | 883.3 | ±0 | ±0% | 12,000 |
| 2004/03/02 | 880 | 886 | 880 | 883.3 | +3.3 | +0.4% | 69,000 |
| 2004/03/01 | 873.3 | 880 | 873.3 | 880 | ±0 | ±0% | 28,500 |
| 2004/02/27 | 873.3 | 880 | 873.3 | 880 | +6.7 | +0.8% | 7,500 |
| 2004/02/26 | 877.3 | 877.3 | 873.3 | 873.3 | ±0 | ±0% | 9,000 |
| 2004/02/25 | 860 | 873.3 | 860 | 873.3 | +13.3 | +1.5% | 16,500 |
| 2004/02/24 | 860 | 860 | 860 | 860 | -6.7 | -0.8% | 1,500 |
| 2004/02/23 | 866.7 | 880 | 866.7 | 866.7 | -6.6 | -0.8% | 7,500 |
| 2004/02/20 | 886.7 | 893.3 | 866.7 | 873.3 | -13.4 | -1.5% | 13,500 |
| 2004/02/19 | 893.3 | 900 | 880 | 886.7 | +40 | +4.7% | 33,000 |
| 2004/02/18 | 833.3 | 846.7 | 833.3 | 846.7 | -12.6 | -1.5% | 9,000 |
| 2004/02/17 | 800 | 859.3 | 800 | 859.3 | +12.6 | +1.5% | 9,000 |
| 2004/02/16 | 833.3 | 846.7 | 833.3 | 846.7 | -20 | -2.3% | 6,000 |
| 2004/02/13 | 860 | 867.3 | 860 | 866.7 | +33.4 | +4% | 27,000 |
| 2004/02/12 | 826.7 | 833.3 | 826.7 | 833.3 | +26.6 | +3.3% | 7,500 |
| 2004/02/10 | 820 | 820 | 806.7 | 806.7 | -26.6 | -3.2% | 4,500 |
| 2004/02/09 | 820 | 833.3 | 820 | 833.3 | +12.6 | +1.5% | 4,500 |
| 2004/02/06 | 846.7 | 860 | 820.7 | 820.7 | +27.4 | +3.5% | 6,000 |
| 2004/02/05 | 793.3 | 793.3 | 793.3 | 793.3 | +26.6 | +3.5% | 3,000 |
| 2004/02/04 | 800 | 800 | 766.7 | 766.7 | -100 | -11.5% | 7,500 |
| 2004/02/03 | 906.7 | 906.7 | 866.7 | 866.7 | -40 | -4.4% | 30,000 |
| 2004/02/02 | 896.7 | 913.3 | 880 | 906.7 | +10 | +1.1% | 76,500 |
| 2004/01/30 | 886.7 | 898.7 | 866.7 | 896.7 | +10 | +1.1% | 43,500 |
5051～
5100
件表示中 / 6840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 | 207,300円 | +9.5% | +9.5% | 2.12% | 16.62倍 | 1.78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 |
| ノーリツ鋼機 | 434,500円 | +12.6% | +29.5% | 2.67% | 11.24倍 | 0.71倍 |
|
持株会社。多角化志向を経てペン先や金属部材の製造・販売、ＤＪ等音響機器関連に事業集約中 |
| メニコン | 153,800円 | +5.6% | +15.5% | 1.82% | 16.66倍 | 1.40倍 |
|
日本初の角膜コンタクトレンズ開発。自社で製販一貫。定額制「メルスプラン」の会員基盤が強み |
| 日機装 | 99,700円 | +10.6% | -8.0% | 3.01% | 7.51倍 | 0.47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 |
| 東京計器 | 362,500円 | +23.6% | +43.1% | 0.97% | 19.27倍 | 1.65倍 |
|
商船用航海計器の先駆。航空計器、防衛省向け機器、油空圧機器、流体機器等も。下期に官需偏在 |
市場注目の銘柄
チャート関連のコラム
