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 |
|---|---|---|---|---|---|---|---|
| 2000/08/14 | 510 | 510 | 510 | 510 | ±0 | ±0% | 4,500 |
| 2000/08/11 | 506.7 | 510 | 506.7 | 510 | +3.3 | +0.7% | 4,500 |
| 2000/08/10 | 500 | 506.7 | 500 | 506.7 | - | - | 9,000 |
| 2000/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/03 | 532.7 | 532.7 | 532.7 | 532.7 | - | - | 1,500 |
| 2000/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/31 | 550 | 550 | 533.3 | 533.3 | -3.4 | -0.6% | 10,500 |
| 2000/07/28 | 540 | 540 | 536.7 | 536.7 | -3.3 | -0.6% | 4,500 |
| 2000/07/27 | 540 | 540 | 540 | 540 | -6.7 | -1.2% | 1,500 |
| 2000/07/26 | 546.7 | 546.7 | 546.7 | 546.7 | +6.7 | +1.2% | 1,500 |
| 2000/07/25 | 540 | 540 | 540 | 540 | ±0 | ±0% | 6,000 |
| 2000/07/24 | 540 | 540 | 540 | 540 | - | - | 1,500 |
| 2000/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/19 | 536.7 | 537.3 | 536.7 | 537.3 | -9.4 | -1.7% | 3,000 |
| 2000/07/18 | 546.7 | 546.7 | 546.7 | 546.7 | - | - | 3,000 |
| 2000/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/13 | 553.3 | 553.3 | 553.3 | 553.3 | +6.6 | +1.2% | 1,500 |
| 2000/07/12 | 546.7 | 546.7 | 546.7 | 546.7 | ±0 | ±0% | 4,500 |
| 2000/07/11 | 553.3 | 553.3 | 546.7 | 546.7 | - | - | 18,000 |
| 2000/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/06 | 546.7 | 546.7 | 546.7 | 546.7 | ±0 | ±0% | 3,000 |
| 2000/07/05 | 546.7 | 548 | 546.7 | 546.7 | - | - | 9,000 |
| 2000/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/30 | 553.3 | 553.3 | 553.3 | 553.3 | - | - | 6,000 |
| 2000/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/28 | 523.3 | 523.3 | 523.3 | 523.3 | ±0 | ±0% | 1,500 |
| 2000/06/27 | 521.3 | 523.3 | 521.3 | 523.3 | +5.3 | +1% | 3,000 |
| 2000/06/26 | 533.3 | 533.3 | 518 | 518 | -15.3 | -2.9% | 10,500 |
| 2000/06/23 | 534 | 534 | 533.3 | 533.3 | ±0 | ±0% | 3,000 |
| 2000/06/22 | 533.3 | 533.3 | 533.3 | 533.3 | - | - | 1,500 |
| 2000/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/20 | 536.7 | 536.7 | 536.7 | 536.7 | ±0 | ±0% | 4,500 |
| 2000/06/19 | 536.7 | 536.7 | 536.7 | 536.7 | ±0 | ±0% | 1,500 |
| 2000/06/16 | 540 | 540 | 536.7 | 536.7 | -3.3 | -0.6% | 7,500 |
| 2000/06/15 | 540 | 540 | 540 | 540 | ±0 | ±0% | 3,000 |
| 2000/06/14 | 540 | 540 | 538.7 | 540 | ±0 | ±0% | 10,500 |
| 2000/06/13 | 540 | 540 | 540 | 540 | ±0 | ±0% | 7,500 |
| 2000/06/12 | 540 | 540 | 540 | 540 | ±0 | ±0% | 1,500 |
| 2000/06/09 | 540 | 540 | 540 | 540 | +3.3 | +0.6% | 1,500 |
| 2000/06/08 | 533.3 | 536.7 | 533.3 | 536.7 | - | - | 4,500 |
| 2000/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
5951～
6000
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
