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 |
|---|---|---|---|---|---|---|---|
| 2001/08/17 | 492.7 | 492.7 | 486.7 | 486.7 | -6.6 | -1.3% | 6,000 |
| 2001/08/16 | 492.7 | 495.3 | 490 | 493.3 | -4.7 | -0.9% | 12,000 |
| 2001/08/15 | 498 | 498 | 498 | 498 | +24.7 | +5.2% | 3,000 |
| 2001/08/14 | 466.7 | 473.3 | 466.7 | 473.3 | ±0 | ±0% | 3,000 |
| 2001/08/13 | 473.3 | 473.3 | 473.3 | 473.3 | -6.7 | -1.4% | 1,500 |
| 2001/08/10 | 466.7 | 480 | 460 | 480 | +6.7 | +1.4% | 6,000 |
| 2001/08/09 | 473.3 | 473.3 | 473.3 | 473.3 | -6.7 | -1.4% | 4,500 |
| 2001/08/08 | 480 | 480 | 480 | 480 | ±0 | ±0% | 6,000 |
| 2001/08/07 | 466.7 | 480 | 466.7 | 480 | +30 | +6.7% | 6,000 |
| 2001/08/06 | 440 | 453.3 | 440 | 450 | ±0 | ±0% | 13,500 |
| 2001/08/03 | 450 | 450 | 450 | 450 | -0.7 | -0.2% | 3,000 |
| 2001/08/02 | 450.7 | 450.7 | 450 | 450.7 | +0.7 | +0.2% | 10,500 |
| 2001/08/01 | 450 | 450 | 450 | 450 | ±0 | ±0% | 1,500 |
| 2001/07/31 | 450 | 450 | 450 | 450 | - | - | 1,500 |
| 2001/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/27 | 460 | 460 | 460 | 460 | - | - | 3,000 |
| 2001/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/25 | 443.3 | 443.3 | 430.7 | 442.7 | +20.7 | +4.9% | 9,000 |
| 2001/07/24 | 423.3 | 423.3 | 422 | 422 | -1.3 | -0.3% | 3,000 |
| 2001/07/23 | 434 | 434 | 423.3 | 423.3 | -16.7 | -3.8% | 12,000 |
| 2001/07/19 | 443.3 | 443.3 | 440 | 440 | -13.3 | -2.9% | 7,500 |
| 2001/07/18 | 450 | 453.3 | 450 | 453.3 | - | - | 4,500 |
| 2001/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/16 | 446.7 | 446.7 | 446.7 | 446.7 | - | - | 3,000 |
| 2001/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/12 | 453.3 | 453.3 | 453.3 | 453.3 | +6.6 | +1.5% | 1,500 |
| 2001/07/11 | 446.7 | 446.7 | 446.7 | 446.7 | +13.4 | +3.1% | 12,000 |
| 2001/07/10 | 432.7 | 433.3 | 432.7 | 433.3 | +6.6 | +1.5% | 7,500 |
| 2001/07/09 | 430 | 430 | 423.3 | 426.7 | +3.4 | +0.8% | 10,500 |
| 2001/07/06 | 426 | 426 | 423.3 | 423.3 | - | - | 3,000 |
| 2001/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/04 | 425.3 | 425.3 | 425.3 | 425.3 | +2.6 | +0.6% | 1,500 |
| 2001/07/03 | 422.7 | 422.7 | 422.7 | 422.7 | +2 | +0.5% | 1,500 |
| 2001/07/02 | 420.7 | 420.7 | 420.7 | 420.7 | -20.6 | -4.7% | 1,500 |
| 2001/06/29 | 442.7 | 442.7 | 440.7 | 441.3 | - | - | 10,500 |
| 2001/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/27 | 416.7 | 420 | 416.7 | 418 | +1.3 | +0.3% | 58,500 |
| 2001/06/26 | 414.7 | 418.7 | 414.7 | 416.7 | +3.4 | +0.8% | 28,500 |
| 2001/06/25 | 412 | 413.3 | 410 | 413.3 | +1.3 | +0.3% | 33,000 |
| 2001/06/22 | 418 | 418 | 412 | 412 | -4.7 | -1.1% | 15,000 |
| 2001/06/21 | 418 | 418 | 416.7 | 416.7 | +1.4 | +0.3% | 7,500 |
| 2001/06/20 | 415.3 | 415.3 | 415.3 | 415.3 | - | - | 1,500 |
| 2001/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/18 | 414 | 414 | 414 | 414 | -20 | -4.6% | 1,500 |
| 2001/06/15 | 434 | 434 | 434 | 434 | +0.7 | +0.2% | 1,500 |
| 2001/06/14 | 436 | 436 | 433.3 | 433.3 | -2 | -0.5% | 9,000 |
| 2001/06/13 | 446.7 | 446.7 | 435.3 | 435.3 | -11.4 | -2.6% | 3,000 |
| 2001/06/12 | 446.7 | 446.7 | 446.7 | 446.7 | - | - | 1,500 |
| 2001/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/08 | 450 | 450 | 450 | 450 | ±0 | ±0% | 1,500 |
5701～
5750
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
