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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,571 | 1,581 | 1,561 | 1,561 | -25 | -1.6% | 32,800 |
| 2022/03/30 | 1,602 | 1,603 | 1,567 | 1,586 | -38 | -2.3% | 69,200 |
| 2022/03/29 | 1,619 | 1,625 | 1,595 | 1,624 | +14 | +0.9% | 107,000 |
| 2022/03/28 | 1,621 | 1,624 | 1,603 | 1,610 | -1 | -0.1% | 74,200 |
| 2022/03/25 | 1,625 | 1,632 | 1,604 | 1,611 | ±0 | ±0% | 90,600 |
| 2022/03/24 | 1,586 | 1,611 | 1,574 | 1,611 | ±0 | ±0% | 46,300 |
| 2022/03/23 | 1,597 | 1,611 | 1,585 | 1,611 | +35 | +2.2% | 42,400 |
| 2022/03/22 | 1,567 | 1,610 | 1,566 | 1,576 | +8 | +0.5% | 88,500 |
| 2022/03/18 | 1,550 | 1,586 | 1,545 | 1,568 | +19 | +1.2% | 193,100 |
| 2022/03/17 | 1,550 | 1,554 | 1,540 | 1,549 | +1 | +0.1% | 124,500 |
| 2022/03/16 | 1,550 | 1,569 | 1,540 | 1,548 | +11 | +0.7% | 55,400 |
| 2022/03/15 | 1,545 | 1,555 | 1,527 | 1,537 | -19 | -1.2% | 60,700 |
| 2022/03/14 | 1,529 | 1,563 | 1,529 | 1,556 | +22 | +1.4% | 54,100 |
| 2022/03/11 | 1,565 | 1,565 | 1,523 | 1,534 | -49 | -3.1% | 77,700 |
| 2022/03/10 | 1,590 | 1,598 | 1,570 | 1,583 | +21 | +1.3% | 70,300 |
| 2022/03/09 | 1,557 | 1,576 | 1,544 | 1,562 | -5 | -0.3% | 42,700 |
| 2022/03/08 | 1,562 | 1,586 | 1,553 | 1,567 | -20 | -1.3% | 41,700 |
| 2022/03/07 | 1,619 | 1,619 | 1,570 | 1,587 | -50 | -3.1% | 57,700 |
| 2022/03/04 | 1,650 | 1,654 | 1,625 | 1,637 | -24 | -1.4% | 83,500 |
| 2022/03/03 | 1,689 | 1,691 | 1,655 | 1,661 | -28 | -1.7% | 83,000 |
| 2022/03/02 | 1,685 | 1,705 | 1,679 | 1,689 | -12 | -0.7% | 56,000 |
| 2022/03/01 | 1,696 | 1,705 | 1,675 | 1,701 | +3 | +0.2% | 101,700 |
| 2022/02/28 | 1,689 | 1,700 | 1,682 | 1,698 | -2 | -0.1% | 61,400 |
| 2022/02/25 | 1,701 | 1,706 | 1,688 | 1,700 | -13 | -0.8% | 103,500 |
| 2022/02/24 | 1,720 | 1,721 | 1,693 | 1,713 | -25 | -1.4% | 102,500 |
| 2022/02/22 | 1,751 | 1,753 | 1,738 | 1,738 | -46 | -2.6% | 36,300 |
| 2022/02/21 | 1,800 | 1,800 | 1,774 | 1,784 | -38 | -2.1% | 23,500 |
| 2022/02/18 | 1,827 | 1,831 | 1,805 | 1,822 | -16 | -0.9% | 28,400 |
| 2022/02/17 | 1,855 | 1,858 | 1,825 | 1,838 | -13 | -0.7% | 43,800 |
| 2022/02/16 | 1,888 | 1,892 | 1,832 | 1,851 | -33 | -1.8% | 38,500 |
| 2022/02/15 | 1,888 | 1,900 | 1,869 | 1,884 | -19 | -1% | 34,300 |
| 2022/02/14 | 1,911 | 1,911 | 1,882 | 1,903 | -39 | -2% | 125,900 |
| 2022/02/10 | 1,973 | 1,995 | 1,919 | 1,942 | -31 | -1.6% | 82,500 |
| 2022/02/09 | 1,975 | 1,975 | 1,940 | 1,973 | +19 | +1% | 21,900 |
| 2022/02/08 | 1,927 | 1,980 | 1,927 | 1,954 | +37 | +1.9% | 31,100 |
| 2022/02/07 | 1,909 | 1,949 | 1,905 | 1,917 | +88 | +4.8% | 38,600 |
| 2022/02/04 | 1,824 | 1,834 | 1,803 | 1,829 | +5 | +0.3% | 14,700 |
| 2022/02/03 | 1,815 | 1,830 | 1,801 | 1,824 | +1 | +0.1% | 18,500 |
| 2022/02/02 | 1,765 | 1,827 | 1,765 | 1,823 | +58 | +3.3% | 23,500 |
| 2022/02/01 | 1,792 | 1,810 | 1,753 | 1,765 | -27 | -1.5% | 26,900 |
| 2022/01/31 | 1,771 | 1,795 | 1,771 | 1,792 | +21 | +1.2% | 10,700 |
| 2022/01/28 | 1,734 | 1,771 | 1,728 | 1,771 | +43 | +2.5% | 15,700 |
| 2022/01/27 | 1,797 | 1,799 | 1,728 | 1,728 | -67 | -3.7% | 24,000 |
| 2022/01/26 | 1,803 | 1,816 | 1,795 | 1,795 | -13 | -0.7% | 23,400 |
| 2022/01/25 | 1,859 | 1,859 | 1,800 | 1,808 | -40 | -2.2% | 36,300 |
| 2022/01/24 | 1,853 | 1,859 | 1,830 | 1,848 | -5 | -0.3% | 26,100 |
| 2022/01/21 | 1,831 | 1,855 | 1,822 | 1,853 | +21 | +1.1% | 12,700 |
| 2022/01/20 | 1,824 | 1,873 | 1,822 | 1,832 | +13 | +0.7% | 16,900 |
| 2022/01/19 | 1,829 | 1,847 | 1,806 | 1,819 | -3 | -0.2% | 38,300 |
| 2022/01/18 | 1,884 | 1,884 | 1,822 | 1,822 | -62 | -3.3% | 16,200 |
651～
700
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
