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 |
|---|---|---|---|---|---|---|---|
| 2025/11/17 | 1,853 | 1,860 | 1,845 | 1,854 | -1 | -0.1% | 50,100 |
| 2025/11/14 | 1,850 | 1,868 | 1,841 | 1,855 | -1 | -0.1% | 53,900 |
| 2025/11/13 | 1,870 | 1,870 | 1,854 | 1,856 | -3 | -0.2% | 36,200 |
| 2025/11/12 | 1,831 | 1,869 | 1,831 | 1,859 | +28 | +1.5% | 95,300 |
| 2025/11/11 | 1,849 | 1,851 | 1,818 | 1,831 | -18 | -1% | 73,200 |
| 2025/11/10 | 1,861 | 1,861 | 1,845 | 1,849 | ±0 | ±0% | 78,300 |
| 2025/11/07 | 1,831 | 1,849 | 1,790 | 1,849 | -10 | -0.5% | 151,800 |
| 2025/11/06 | 1,827 | 1,860 | 1,827 | 1,859 | +19 | +1% | 113,300 |
| 2025/11/05 | 1,870 | 1,879 | 1,818 | 1,840 | -29 | -1.6% | 104,500 |
| 2025/11/04 | 1,866 | 1,888 | 1,860 | 1,869 | -26 | -1.4% | 67,600 |
| 2025/10/31 | 1,871 | 1,896 | 1,862 | 1,895 | +24 | +1.3% | 158,100 |
| 2025/10/30 | 1,859 | 1,880 | 1,857 | 1,871 | +8 | +0.4% | 244,600 |
| 2025/10/29 | 1,890 | 1,897 | 1,852 | 1,863 | -36 | -1.9% | 155,400 |
| 2025/10/28 | 1,949 | 1,955 | 1,893 | 1,899 | -63 | -3.2% | 125,100 |
| 2025/10/27 | 1,943 | 1,979 | 1,943 | 1,962 | +24 | +1.2% | 95,300 |
| 2025/10/24 | 1,964 | 1,970 | 1,931 | 1,938 | +14 | +0.7% | 79,700 |
| 2025/10/23 | 1,925 | 1,943 | 1,913 | 1,924 | -20 | -1% | 80,700 |
| 2025/10/22 | 1,921 | 1,944 | 1,908 | 1,944 | +33 | +1.7% | 149,200 |
| 2025/10/21 | 1,933 | 1,938 | 1,911 | 1,911 | -25 | -1.3% | 107,800 |
| 2025/10/20 | 1,935 | 1,944 | 1,924 | 1,936 | +28 | +1.5% | 96,900 |
| 2025/10/17 | 1,914 | 1,918 | 1,896 | 1,908 | -4 | -0.2% | 57,500 |
| 2025/10/16 | 1,921 | 1,932 | 1,906 | 1,912 | -9 | -0.5% | 54,700 |
| 2025/10/15 | 1,896 | 1,921 | 1,896 | 1,921 | +25 | +1.3% | 64,200 |
| 2025/10/14 | 1,899 | 1,914 | 1,873 | 1,896 | -18 | -0.9% | 106,900 |
| 2025/10/10 | 1,923 | 1,946 | 1,914 | 1,914 | -28 | -1.4% | 71,100 |
| 2025/10/09 | 1,927 | 1,944 | 1,918 | 1,942 | +15 | +0.8% | 65,000 |
| 2025/10/08 | 1,957 | 1,969 | 1,921 | 1,927 | -31 | -1.6% | 80,200 |
| 2025/10/07 | 1,971 | 1,981 | 1,957 | 1,958 | -23 | -1.2% | 68,100 |
| 2025/10/06 | 1,964 | 1,981 | 1,948 | 1,981 | +57 | +3% | 105,900 |
| 2025/10/03 | 1,915 | 1,930 | 1,911 | 1,924 | +15 | +0.8% | 47,200 |
| 2025/10/02 | 1,914 | 1,927 | 1,893 | 1,909 | -2 | -0.1% | 68,800 |
| 2025/10/01 | 1,942 | 1,942 | 1,897 | 1,911 | -31 | -1.6% | 97,400 |
| 2025/09/30 | 1,980 | 1,992 | 1,935 | 1,942 | -42 | -2.1% | 79,000 |
| 2025/09/29 | 2,017 | 2,018 | 1,984 | 1,984 | -33 | -1.6% | 65,900 |
| 2025/09/26 | 2,001 | 2,020 | 2,001 | 2,017 | +8 | +0.4% | 111,300 |
| 2025/09/25 | 2,014 | 2,014 | 1,985 | 2,009 | -5 | -0.2% | 125,600 |
| 2025/09/24 | 1,999 | 2,024 | 1,997 | 2,014 | +22 | +1.1% | 85,100 |
| 2025/09/22 | 1,975 | 1,999 | 1,973 | 1,992 | +19 | +1% | 59,200 |
| 2025/09/19 | 1,975 | 1,992 | 1,949 | 1,973 | -2 | -0.1% | 153,700 |
| 2025/09/18 | 1,960 | 1,980 | 1,960 | 1,975 | +18 | +0.9% | 58,700 |
| 2025/09/17 | 1,958 | 1,964 | 1,938 | 1,957 | -10 | -0.5% | 91,600 |
| 2025/09/16 | 1,960 | 1,978 | 1,960 | 1,967 | +7 | +0.4% | 49,700 |
| 2025/09/12 | 1,970 | 1,973 | 1,956 | 1,960 | +1 | +0.1% | 49,800 |
| 2025/09/11 | 1,979 | 1,993 | 1,955 | 1,959 | -20 | -1% | 43,600 |
| 2025/09/10 | 2,002 | 2,002 | 1,978 | 1,979 | -36 | -1.8% | 69,800 |
| 2025/09/09 | 1,998 | 2,022 | 1,994 | 2,015 | +23 | +1.2% | 72,200 |
| 2025/09/08 | 1,941 | 1,999 | 1,929 | 1,992 | +42 | +2.2% | 150,900 |
| 2025/09/05 | 1,924 | 1,954 | 1,916 | 1,950 | +28 | +1.5% | 57,700 |
| 2025/09/04 | 1,927 | 1,931 | 1,913 | 1,922 | -8 | -0.4% | 95,000 |
| 2025/09/03 | 1,930 | 1,946 | 1,923 | 1,930 | -6 | -0.3% | 147,800 |
51～
100
件表示中 / 7129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 | 183,600円 | +5.6% | -2.9% | 2.89% | 13.90倍 | 1.47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 | 162,600円 | +2.9% | -1.1% | 1.72% | 20.78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 |
| 東京計器 | 709,000円 | +4.6% | -18.8% | 0.56% | 40.74倍 | 2.85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 |
| Ａ＆ＤホロンＨＤ | 235,700円 | +4.4% | +5.0% | 2.12% | 9.93倍 | 1.47倍 |
|
産業、医療用の計測・計量機器メーカー。利益率の高い半導体事業での新製品開発に注力 |
| 北里コーポ | 150,700円 | +2.9% | -8.7% | 2.72% | 17.23倍 | 3.28倍 |
|
不妊治療関連の医療機器や試薬を製造、販売する。代理店を通じて世界１１０カ国以上に展開 |
市場注目の銘柄
チャート関連のコラム
