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 |
|---|---|---|---|---|---|---|---|
| 2003/01/14 | 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 |
| 2002/11/06 | 466.7 | 466.7 | 466.7 | 466.7 | ±0 | ±0% | 6,000 |
| 2002/11/05 | 466 | 466.7 | 466 | 466.7 | +6 | +1.3% | 4,500 |
| 2002/11/01 | 463.3 | 463.3 | 460 | 460.7 | - | - | 4,500 |
| 2002/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/30 | 451.3 | 451.3 | 451.3 | 451.3 | +3.3 | +0.7% | 3,000 |
| 2002/10/29 | 448.7 | 448.7 | 448 | 448 | - | - | 6,000 |
| 2002/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
5501～
5550
件表示中 / 6983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 | 205,000円 | +5.6% | -2.9% | 2.59% | 15.50倍 | 1.71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 |
| メニコン | 109,500円 | +2.9% | -1.1% | 2.56% | 14.35倍 | 0.98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 |
| 東京計器 | 445,000円 | +3.4% | -21.8% | 0.90% | 29.72倍 | 1.81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 |
| 北里コーポ | 178,200円 | +2.9% | -8.7% | 2.30% | 20.38倍 | 3.91倍 |
|
- |
| Ａ＆ＤホロンＨＤ | 202,100円 | +4.4% | +5.0% | 2.47% | 8.51倍 | 1.30倍 |
|
産業、医療用の計測・計量機器メーカー。半導体関連装置のホロンを２２年に完全子会社化 |
市場注目の銘柄
チャート関連のコラム
