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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 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 |
801～
850
件表示中 / 7021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 | 201,800円 | +5.6% | -2.9% | 2.63% | 15.28倍 | 1.69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 | 121,800円 | +2.9% | -1.1% | 2.30% | 15.78倍 | 1.07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 | 466,000円 | +3.4% | -21.8% | 0.86% | 31.13倍 | 1.89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 | 153,400円 | +2.9% | -8.7% | 2.67% | 17.54倍 | 3.36倍 |
|
- |
| Ａ＆ＤホロンＨＤ | 203,200円 | +4.4% | +5.0% | 2.46% | 8.56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
