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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/22 | 532.7 | 532.7 | 532.7 | 532.7 | - | - | 1,500 |
| 2003/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/14 | 533.3 | 533.3 | 533.3 | 533.3 | - | - | 6,000 |
| 2003/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/09 | 494 | 494 | 494 | 494 | -6 | -1.2% | 1,500 |
| 2003/01/08 | 500 | 500 | 500 | 500 | -39.3 | -7.3% | 1,500 |
| 2003/01/07 | 539.3 | 539.3 | 539.3 | 539.3 | +36 | +7.2% | 4,500 |
| 2003/01/06 | 504 | 504 | 503.3 | 503.3 | +3.3 | +0.7% | 3,000 |
| 2002/12/30 | 500 | 500 | 500 | 500 | +33.3 | +7.1% | 7,500 |
| 2002/12/27 | 491.3 | 491.3 | 466.7 | 466.7 | +43.4 | +10.3% | 13,500 |
| 2002/12/26 | 423.3 | 423.3 | 423.3 | 423.3 | +3.3 | +0.8% | 1,500 |
| 2002/12/25 | 410.7 | 420 | 410 | 420 | +12 | +2.9% | 18,000 |
| 2002/12/24 | 413.3 | 413.3 | 406.7 | 408 | -45.3 | -10% | 19,500 |
| 2002/12/20 | 414 | 453.3 | 414 | 453.3 | +43.3 | +10.6% | 6,000 |
| 2002/12/19 | 457.3 | 457.3 | 397.3 | 410 | -44 | -9.7% | 21,000 |
| 2002/12/18 | 476.7 | 476.7 | 454 | 454 | -19.3 | -4.1% | 9,000 |
| 2002/12/17 | 473.3 | 473.3 | 473.3 | 473.3 | +6.6 | +1.4% | 205,500 |
| 2002/12/16 | 466.7 | 466.7 | 466.7 | 466.7 | -20 | -4.1% | 6,000 |
| 2002/12/13 | 493.3 | 493.3 | 486.7 | 486.7 | -6.6 | -1.3% | 7,500 |
| 2002/12/12 | 493.3 | 493.3 | 493.3 | 493.3 | ±0 | ±0% | 1,500 |
| 2002/12/11 | 500 | 500 | 493.3 | 493.3 | -6.7 | -1.3% | 19,500 |
| 2002/12/10 | 520 | 520 | 500 | 500 | - | - | 3,000 |
| 2002/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/04 | 520 | 520 | 520 | 520 | - | - | 3,000 |
| 2002/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/02 | 486.7 | 486.7 | 486.7 | 486.7 | -11.3 | -2.3% | 1,500 |
| 2002/11/29 | 500 | 500 | 494 | 498 | -2 | -0.4% | 18,000 |
| 2002/11/28 | 500 | 500 | 500 | 500 | -42 | -7.7% | 3,000 |
| 2002/11/27 | 526.7 | 546.7 | 526.7 | 542 | +15.3 | +2.9% | 24,000 |
| 2002/11/26 | 514.7 | 534.7 | 514.7 | 526.7 | +39.4 | +8.1% | 18,000 |
| 2002/11/25 | 490.7 | 490.7 | 487.3 | 487.3 | +0.6 | +0.1% | 6,000 |
| 2002/11/22 | 500 | 506.7 | 486.7 | 486.7 | - | - | 6,000 |
| 2002/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/20 | 526.7 | 526.7 | 486.7 | 486.7 | -66.6 | -12% | 7,500 |
| 2002/11/19 | 573.3 | 573.3 | 553.3 | 553.3 | +46.6 | +9.2% | 31,500 |
| 2002/11/18 | 500 | 506.7 | 500 | 506.7 | +6.7 | +1.3% | 16,500 |
| 2002/11/15 | 486.7 | 500 | 486.7 | 500 | +13.3 | +2.7% | 10,500 |
| 2002/11/14 | 476.7 | 486.7 | 476.7 | 486.7 | +6.7 | +1.4% | 7,500 |
| 2002/11/13 | 480 | 480 | 480 | 480 | ±0 | ±0% | 6,000 |
| 2002/11/12 | 480 | 480 | 480 | 480 | -20 | -4% | 4,500 |
| 2002/11/11 | 500 | 500 | 500 | 500 | +20 | +4.2% | 7,500 |
| 2002/11/08 | 466.7 | 480 | 466.7 | 480 | +13.3 | +2.8% | 9,000 |
| 2002/11/07 | 466.7 | 466.7 | 466.7 | 466.7 | ±0 | ±0% | 10,500 |
5351～
5400
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
