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 |
---|---|---|---|---|---|---|---|
2024/02/27 | 2,697 | 2,729 | 2,689 | 2,690 | -7 | -0.3% | 15,300 |
2024/02/26 | 2,692 | 2,734 | 2,692 | 2,697 | -2 | -0.1% | 13,200 |
2024/02/22 | 2,720 | 2,721 | 2,688 | 2,699 | -21 | -0.8% | 15,000 |
2024/02/21 | 2,673 | 2,732 | 2,673 | 2,720 | +39 | +1.5% | 16,400 |
2024/02/20 | 2,690 | 2,738 | 2,681 | 2,681 | -9 | -0.3% | 26,100 |
2024/02/19 | 2,760 | 2,760 | 2,687 | 2,690 | -70 | -2.5% | 34,400 |
2024/02/16 | 2,826 | 2,841 | 2,760 | 2,760 | -57 | -2% | 30,200 |
2024/02/15 | 2,862 | 2,862 | 2,771 | 2,817 | -45 | -1.6% | 17,600 |
2024/02/14 | 2,819 | 2,865 | 2,770 | 2,862 | +43 | +1.5% | 28,700 |
2024/02/13 | 2,753 | 2,819 | 2,753 | 2,819 | +77 | +2.8% | 26,200 |
2024/02/09 | 2,659 | 2,742 | 2,659 | 2,742 | +57 | +2.1% | 13,900 |
2024/02/08 | 2,670 | 2,708 | 2,642 | 2,685 | ±0 | ±0% | 54,500 |
2024/02/07 | 2,700 | 2,720 | 2,663 | 2,685 | -67 | -2.4% | 52,300 |
2024/02/06 | 2,791 | 2,819 | 2,746 | 2,752 | -139 | -4.8% | 57,600 |
2024/02/05 | 2,964 | 2,964 | 2,868 | 2,891 | +75 | +2.7% | 64,300 |
2024/02/02 | 2,836 | 2,859 | 2,780 | 2,816 | -40 | -1.4% | 32,300 |
2024/02/01 | 2,819 | 2,884 | 2,819 | 2,856 | -1 | ±0% | 23,300 |
2024/01/31 | 2,825 | 2,871 | 2,807 | 2,857 | +18 | +0.6% | 22,000 |
2024/01/30 | 2,941 | 2,947 | 2,803 | 2,839 | -123 | -4.2% | 48,200 |
2024/01/29 | 2,950 | 2,996 | 2,948 | 2,962 | +21 | +0.7% | 46,800 |
2024/01/26 | 2,893 | 2,948 | 2,893 | 2,941 | +53 | +1.8% | 56,200 |
2024/01/25 | 2,841 | 2,897 | 2,840 | 2,888 | +63 | +2.2% | 36,400 |
2024/01/24 | 2,830 | 2,865 | 2,814 | 2,825 | +11 | +0.4% | 40,800 |
2024/01/23 | 2,812 | 2,836 | 2,794 | 2,814 | +15 | +0.5% | 14,400 |
2024/01/22 | 2,802 | 2,823 | 2,787 | 2,799 | +7 | +0.3% | 15,800 |
2024/01/19 | 2,801 | 2,819 | 2,785 | 2,792 | -12 | -0.4% | 18,200 |
2024/01/18 | 2,741 | 2,825 | 2,741 | 2,804 | +43 | +1.6% | 19,100 |
2024/01/17 | 2,789 | 2,818 | 2,759 | 2,761 | -28 | -1% | 17,200 |
2024/01/16 | 2,801 | 2,818 | 2,783 | 2,789 | -26 | -0.9% | 22,900 |
2024/01/15 | 2,829 | 2,850 | 2,808 | 2,815 | +7 | +0.2% | 24,400 |
2024/01/12 | 2,789 | 2,827 | 2,781 | 2,808 | +16 | +0.6% | 21,400 |
2024/01/11 | 2,800 | 2,816 | 2,760 | 2,792 | -4 | -0.1% | 23,600 |
2024/01/10 | 2,760 | 2,801 | 2,750 | 2,796 | +40 | +1.5% | 24,900 |
2024/01/09 | 2,748 | 2,771 | 2,745 | 2,756 | +23 | +0.8% | 15,200 |
2024/01/05 | 2,759 | 2,767 | 2,713 | 2,733 | -13 | -0.5% | 18,300 |
2024/01/04 | 2,720 | 2,746 | 2,700 | 2,746 | -6 | -0.2% | 17,400 |
2023/12/29 | 2,753 | 2,769 | 2,730 | 2,752 | +9 | +0.3% | 16,900 |
2023/12/28 | 2,737 | 2,766 | 2,730 | 2,743 | +6 | +0.2% | 11,400 |
2023/12/27 | 2,709 | 2,737 | 2,685 | 2,737 | +28 | +1% | 24,200 |
2023/12/26 | 2,704 | 2,727 | 2,699 | 2,709 | +5 | +0.2% | 18,400 |
2023/12/25 | 2,750 | 2,750 | 2,667 | 2,704 | -22 | -0.8% | 29,300 |
2023/12/22 | 2,675 | 2,726 | 2,675 | 2,726 | +61 | +2.3% | 30,300 |
2023/12/21 | 2,661 | 2,703 | 2,657 | 2,665 | -25 | -0.9% | 35,800 |
2023/12/20 | 2,737 | 2,737 | 2,678 | 2,690 | -25 | -0.9% | 25,500 |
2023/12/19 | 2,705 | 2,715 | 2,674 | 2,715 | +11 | +0.4% | 23,300 |
2023/12/18 | 2,681 | 2,705 | 2,650 | 2,704 | +5 | +0.2% | 14,700 |
2023/12/15 | 2,705 | 2,715 | 2,671 | 2,699 | -5 | -0.2% | 19,800 |
2023/12/14 | 2,701 | 2,733 | 2,694 | 2,704 | +3 | +0.1% | 20,400 |
2023/12/13 | 2,759 | 2,759 | 2,681 | 2,701 | -68 | -2.5% | 23,000 |
2023/12/12 | 2,790 | 2,791 | 2,737 | 2,769 | -8 | -0.3% | 18,000 |
51~
100
件表示中 / 6707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 | 325,500円 | +7.5% | -4.4% | 2.70% | 15.05倍 | 1.40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 |
日機装 | 123,900円 | +10.6% | -21.7% | 2.42% | 13.23倍 | 0.66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 |
A&DホロンHD | 298,500円 | +5.0% | -2.5% | 1.17% | 16.06倍 | 2.39倍 |
|
産業、医療用の計量・計測機器メーカー。半導体関連装置のホロンを22年4月に完全子会社化 |
長野計器 | 287,600円 | +4.1% | +2.8% | 1.39% | 12.21倍 | 1.51倍 |
|
機械式圧力計はグループで世界シェア首位。産機向け主力。世界最大の電子圧力センサー工場 |
東京計器 | 318,000円 | +21.5% | +26.4% | 1.02% | 23.01倍 | 1.59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。官需は下期偏在 |
市場注目の銘柄
チャート関連のコラム