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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,658 | 1,669 | 1,637 | 1,640 | -18 | -1.1% | 37,700 |
| 2022/06/14 | 1,699 | 1,699 | 1,650 | 1,658 | -22 | -1.3% | 42,000 |
| 2022/06/13 | 1,678 | 1,701 | 1,677 | 1,680 | -5 | -0.3% | 41,900 |
| 2022/06/10 | 1,666 | 1,690 | 1,666 | 1,685 | +3 | +0.2% | 34,000 |
| 2022/06/09 | 1,712 | 1,715 | 1,682 | 1,682 | -16 | -0.9% | 49,800 |
| 2022/06/08 | 1,670 | 1,717 | 1,670 | 1,698 | +52 | +3.2% | 62,200 |
| 2022/06/07 | 1,681 | 1,685 | 1,646 | 1,646 | -54 | -3.2% | 106,500 |
| 2022/06/06 | 1,689 | 1,700 | 1,678 | 1,700 | +17 | +1% | 65,000 |
| 2022/06/03 | 1,703 | 1,720 | 1,663 | 1,683 | -18 | -1.1% | 59,700 |
| 2022/06/02 | 1,715 | 1,715 | 1,678 | 1,701 | -6 | -0.4% | 93,900 |
| 2022/06/01 | 1,677 | 1,788 | 1,670 | 1,707 | +48 | +2.9% | 265,100 |
| 2022/05/31 | 1,571 | 1,666 | 1,560 | 1,659 | +157 | +10.5% | 299,900 |
| 2022/05/30 | 1,544 | 1,546 | 1,502 | 1,502 | +58 | +4% | 128,200 |
| 2022/05/27 | 1,465 | 1,465 | 1,441 | 1,444 | -18 | -1.2% | 17,100 |
| 2022/05/26 | 1,468 | 1,470 | 1,452 | 1,462 | +10 | +0.7% | 14,200 |
| 2022/05/25 | 1,469 | 1,469 | 1,452 | 1,452 | -17 | -1.2% | 23,800 |
| 2022/05/24 | 1,477 | 1,480 | 1,465 | 1,469 | -12 | -0.8% | 20,500 |
| 2022/05/23 | 1,478 | 1,499 | 1,475 | 1,481 | +6 | +0.4% | 19,100 |
| 2022/05/20 | 1,459 | 1,475 | 1,450 | 1,475 | +9 | +0.6% | 19,000 |
| 2022/05/19 | 1,447 | 1,469 | 1,438 | 1,466 | +13 | +0.9% | 26,800 |
| 2022/05/18 | 1,443 | 1,462 | 1,435 | 1,453 | +6 | +0.4% | 29,000 |
| 2022/05/17 | 1,435 | 1,454 | 1,435 | 1,447 | +8 | +0.6% | 22,800 |
| 2022/05/16 | 1,465 | 1,465 | 1,433 | 1,439 | +4 | +0.3% | 38,500 |
| 2022/05/13 | 1,461 | 1,487 | 1,429 | 1,435 | -13 | -0.9% | 62,700 |
| 2022/05/12 | 1,501 | 1,513 | 1,429 | 1,448 | -119 | -7.6% | 134,300 |
| 2022/05/11 | 1,555 | 1,582 | 1,555 | 1,567 | -12 | -0.8% | 32,500 |
| 2022/05/10 | 1,566 | 1,596 | 1,565 | 1,579 | +2 | +0.1% | 27,800 |
| 2022/05/09 | 1,610 | 1,612 | 1,576 | 1,577 | -28 | -1.7% | 29,600 |
| 2022/05/06 | 1,619 | 1,619 | 1,602 | 1,605 | -7 | -0.4% | 19,900 |
| 2022/05/02 | 1,615 | 1,617 | 1,582 | 1,612 | +1 | +0.1% | 24,900 |
| 2022/04/28 | 1,590 | 1,611 | 1,573 | 1,611 | +46 | +2.9% | 21,900 |
| 2022/04/27 | 1,579 | 1,583 | 1,554 | 1,565 | -38 | -2.4% | 88,000 |
| 2022/04/26 | 1,600 | 1,620 | 1,591 | 1,603 | +18 | +1.1% | 28,500 |
| 2022/04/25 | 1,563 | 1,593 | 1,557 | 1,585 | +30 | +1.9% | 39,400 |
| 2022/04/22 | 1,550 | 1,555 | 1,528 | 1,555 | -8 | -0.5% | 39,300 |
| 2022/04/21 | 1,561 | 1,568 | 1,555 | 1,563 | +3 | +0.2% | 22,500 |
| 2022/04/20 | 1,560 | 1,572 | 1,558 | 1,560 | +2 | +0.1% | 31,800 |
| 2022/04/19 | 1,596 | 1,596 | 1,558 | 1,558 | -21 | -1.3% | 32,100 |
| 2022/04/18 | 1,594 | 1,594 | 1,560 | 1,579 | -18 | -1.1% | 26,800 |
| 2022/04/15 | 1,599 | 1,603 | 1,587 | 1,597 | -11 | -0.7% | 16,200 |
| 2022/04/14 | 1,597 | 1,609 | 1,595 | 1,608 | +3 | +0.2% | 21,400 |
| 2022/04/13 | 1,576 | 1,619 | 1,576 | 1,605 | +36 | +2.3% | 46,500 |
| 2022/04/12 | 1,577 | 1,583 | 1,555 | 1,569 | +3 | +0.2% | 30,200 |
| 2022/04/11 | 1,600 | 1,600 | 1,553 | 1,566 | -42 | -2.6% | 39,100 |
| 2022/04/08 | 1,584 | 1,608 | 1,578 | 1,608 | +15 | +0.9% | 40,400 |
| 2022/04/07 | 1,597 | 1,598 | 1,580 | 1,593 | -22 | -1.4% | 32,500 |
| 2022/04/06 | 1,612 | 1,625 | 1,600 | 1,615 | -13 | -0.8% | 26,900 |
| 2022/04/05 | 1,619 | 1,639 | 1,607 | 1,628 | +12 | +0.7% | 41,100 |
| 2022/04/04 | 1,584 | 1,617 | 1,584 | 1,616 | +34 | +2.1% | 31,600 |
| 2022/04/01 | 1,550 | 1,589 | 1,538 | 1,582 | +21 | +1.3% | 34,100 |
601～
650
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
