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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,680 | 4,760 | 4,610 | 4,760 | +125 | +2.7% | 85,200 |
| 2024/06/25 | 4,400 | 4,635 | 4,390 | 4,635 | +215 | +4.9% | 90,600 |
| 2024/06/24 | 4,520 | 4,520 | 4,400 | 4,420 | -45 | -1% | 47,200 |
| 2024/06/21 | 4,570 | 4,665 | 4,410 | 4,465 | +160 | +3.7% | 101,600 |
| 2024/06/20 | 4,075 | 4,305 | 4,000 | 4,305 | +195 | +4.7% | 80,300 |
| 2024/06/19 | 4,300 | 4,370 | 3,970 | 4,110 | -145 | -3.4% | 133,000 |
| 2024/06/18 | 4,300 | 4,335 | 4,250 | 4,255 | +20 | +0.5% | 39,100 |
| 2024/06/17 | 4,160 | 4,250 | 4,080 | 4,235 | +5 | +0.1% | 57,500 |
| 2024/06/14 | 4,080 | 4,230 | 4,055 | 4,230 | +80 | +1.9% | 51,700 |
| 2024/06/13 | 4,130 | 4,185 | 4,110 | 4,150 | +10 | +0.2% | 42,100 |
| 2024/06/12 | 4,070 | 4,145 | 4,045 | 4,140 | +110 | +2.7% | 47,900 |
| 2024/06/11 | 4,060 | 4,070 | 4,010 | 4,030 | -20 | -0.5% | 33,500 |
| 2024/06/10 | 3,970 | 4,050 | 3,970 | 4,050 | +110 | +2.8% | 49,100 |
| 2024/06/07 | 3,845 | 3,940 | 3,765 | 3,940 | +115 | +3% | 38,500 |
| 2024/06/06 | 3,850 | 3,860 | 3,800 | 3,825 | -5 | -0.1% | 32,100 |
| 2024/06/05 | 3,815 | 3,890 | 3,800 | 3,830 | +20 | +0.5% | 43,200 |
| 2024/06/04 | 3,840 | 3,840 | 3,750 | 3,810 | -45 | -1.2% | 48,400 |
| 2024/06/03 | 3,860 | 3,890 | 3,805 | 3,855 | +40 | +1% | 43,900 |
| 2024/05/31 | 3,680 | 3,845 | 3,665 | 3,815 | +105 | +2.8% | 64,300 |
| 2024/05/30 | 3,615 | 3,720 | 3,585 | 3,710 | +95 | +2.6% | 54,800 |
| 2024/05/29 | 3,605 | 3,645 | 3,570 | 3,615 | +30 | +0.8% | 43,500 |
| 2024/05/28 | 3,555 | 3,590 | 3,505 | 3,585 | +100 | +2.9% | 64,900 |
| 2024/05/27 | 3,400 | 3,500 | 3,385 | 3,485 | +115 | +3.4% | 65,300 |
| 2024/05/24 | 3,300 | 3,385 | 3,300 | 3,370 | +35 | +1% | 44,400 |
| 2024/05/23 | 3,225 | 3,370 | 3,200 | 3,335 | +150 | +4.7% | 118,300 |
| 2024/05/22 | 3,115 | 3,205 | 3,110 | 3,185 | +85 | +2.7% | 44,900 |
| 2024/05/21 | 3,155 | 3,185 | 3,095 | 3,100 | -65 | -2.1% | 27,800 |
| 2024/05/20 | 3,180 | 3,205 | 3,165 | 3,165 | +5 | +0.2% | 18,000 |
| 2024/05/17 | 3,135 | 3,215 | 3,115 | 3,160 | +15 | +0.5% | 43,300 |
| 2024/05/16 | 3,140 | 3,165 | 3,110 | 3,145 | +15 | +0.5% | 39,100 |
| 2024/05/15 | 3,170 | 3,170 | 3,115 | 3,130 | -60 | -1.9% | 39,300 |
| 2024/05/14 | 3,200 | 3,210 | 3,130 | 3,190 | -65 | -2% | 35,500 |
| 2024/05/13 | 3,155 | 3,270 | 3,155 | 3,255 | +105 | +3.3% | 93,400 |
| 2024/05/10 | 3,170 | 3,205 | 3,105 | 3,150 | -70 | -2.2% | 51,900 |
| 2024/05/09 | 3,215 | 3,240 | 3,160 | 3,220 | -65 | -2% | 50,000 |
| 2024/05/08 | 3,320 | 3,335 | 3,270 | 3,285 | -70 | -2.1% | 62,900 |
| 2024/05/07 | 3,230 | 3,370 | 3,180 | 3,355 | +115 | +3.5% | 123,000 |
| 2024/05/02 | 3,275 | 3,275 | 3,095 | 3,240 | +175 | +5.7% | 434,100 |
| 2024/05/01 | 3,035 | 3,075 | 3,025 | 3,065 | +5 | +0.2% | 12,600 |
| 2024/04/30 | 2,974 | 3,070 | 2,961 | 3,060 | +114 | +3.9% | 21,800 |
| 2024/04/26 | 2,952 | 2,959 | 2,903 | 2,946 | -34 | -1.1% | 16,100 |
| 2024/04/25 | 2,974 | 2,996 | 2,946 | 2,980 | -3 | -0.1% | 13,900 |
| 2024/04/24 | 2,985 | 2,990 | 2,933 | 2,983 | +33 | +1.1% | 23,500 |
| 2024/04/23 | 2,950 | 2,971 | 2,930 | 2,950 | +3 | +0.1% | 7,600 |
| 2024/04/22 | 2,902 | 2,947 | 2,888 | 2,947 | +62 | +2.1% | 21,100 |
| 2024/04/19 | 2,915 | 2,934 | 2,850 | 2,885 | -74 | -2.5% | 15,500 |
| 2024/04/18 | 2,862 | 2,978 | 2,843 | 2,959 | +124 | +4.4% | 24,800 |
| 2024/04/17 | 2,882 | 2,913 | 2,828 | 2,835 | -47 | -1.6% | 16,300 |
| 2024/04/16 | 2,918 | 2,918 | 2,837 | 2,882 | -45 | -1.5% | 20,300 |
| 2024/04/15 | 2,955 | 2,966 | 2,927 | 2,927 | -35 | -1.2% | 7,700 |
101～
150
件表示中 / 6839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 | 206,800円 | +9.5% | +9.5% | 2.13% | 16.58倍 | 1.77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 | 429,500円 | +12.6% | +29.5% | 2.70% | 11.11倍 | 0.70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 | 155,500円 | +5.6% | +15.5% | 1.80% | 16.85倍 | 1.41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 | 98,700円 | +10.6% | -8.0% | 3.04% | 7.43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 | 363,000円 | +23.6% | +43.1% | 0.96% | 19.30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
