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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 5,240 | 5,580 | 5,180 | 5,580 | +420 | +8.1% | 112,000 |
| 2024/08/22 | 5,110 | 5,180 | 5,030 | 5,160 | +30 | +0.6% | 23,400 |
| 2024/08/21 | 5,030 | 5,230 | 4,995 | 5,130 | +30 | +0.6% | 46,800 |
| 2024/08/20 | 5,280 | 5,280 | 5,060 | 5,100 | -110 | -2.1% | 55,200 |
| 2024/08/19 | 5,310 | 5,370 | 5,180 | 5,210 | -130 | -2.4% | 60,100 |
| 2024/08/16 | 4,945 | 5,340 | 4,905 | 5,340 | +465 | +9.5% | 103,100 |
| 2024/08/15 | 4,800 | 4,880 | 4,770 | 4,875 | +90 | +1.9% | 58,600 |
| 2024/08/14 | 4,735 | 4,825 | 4,610 | 4,785 | +60 | +1.3% | 41,500 |
| 2024/08/13 | 4,770 | 4,880 | 4,670 | 4,725 | +25 | +0.5% | 87,800 |
| 2024/08/09 | 4,530 | 4,705 | 4,530 | 4,700 | +275 | +6.2% | 87,900 |
| 2024/08/08 | 4,355 | 4,515 | 4,330 | 4,425 | -30 | -0.7% | 72,500 |
| 2024/08/07 | 4,120 | 4,540 | 4,120 | 4,455 | +280 | +6.7% | 68,800 |
| 2024/08/06 | 4,100 | 4,265 | 4,065 | 4,175 | +355 | +9.3% | 63,700 |
| 2024/08/05 | 3,790 | 4,175 | 3,790 | 3,820 | -670 | -14.9% | 142,600 |
| 2024/08/02 | 4,500 | 4,590 | 4,450 | 4,490 | -240 | -5.1% | 71,900 |
| 2024/08/01 | 4,730 | 4,775 | 4,650 | 4,730 | -10 | -0.2% | 85,500 |
| 2024/07/31 | 4,820 | 4,850 | 4,625 | 4,740 | -150 | -3.1% | 123,800 |
| 2024/07/30 | 4,800 | 4,920 | 4,790 | 4,890 | +55 | +1.1% | 46,500 |
| 2024/07/29 | 4,825 | 4,880 | 4,755 | 4,835 | +80 | +1.7% | 30,200 |
| 2024/07/26 | 4,780 | 4,800 | 4,700 | 4,755 | -85 | -1.8% | 47,400 |
| 2024/07/25 | 4,870 | 4,905 | 4,805 | 4,840 | -45 | -0.9% | 52,500 |
| 2024/07/24 | 4,990 | 5,010 | 4,795 | 4,885 | -100 | -2% | 55,600 |
| 2024/07/23 | 4,945 | 5,000 | 4,860 | 4,985 | -55 | -1.1% | 56,400 |
| 2024/07/22 | 4,935 | 5,060 | 4,860 | 5,040 | +100 | +2% | 45,600 |
| 2024/07/19 | 4,995 | 5,000 | 4,850 | 4,940 | -35 | -0.7% | 64,900 |
| 2024/07/18 | 5,020 | 5,050 | 4,960 | 4,975 | -155 | -3% | 63,800 |
| 2024/07/17 | 5,160 | 5,240 | 5,100 | 5,130 | +30 | +0.6% | 78,300 |
| 2024/07/16 | 4,985 | 5,150 | 4,985 | 5,100 | +150 | +3% | 58,900 |
| 2024/07/12 | 4,950 | 5,010 | 4,880 | 4,950 | +20 | +0.4% | 50,100 |
| 2024/07/11 | 4,920 | 4,990 | 4,865 | 4,930 | +75 | +1.5% | 63,100 |
| 2024/07/10 | 4,995 | 5,010 | 4,810 | 4,855 | -120 | -2.4% | 57,500 |
| 2024/07/09 | 4,920 | 5,020 | 4,855 | 4,975 | +85 | +1.7% | 64,800 |
| 2024/07/08 | 4,925 | 4,925 | 4,830 | 4,890 | -10 | -0.2% | 43,400 |
| 2024/07/05 | 4,910 | 4,970 | 4,855 | 4,900 | -25 | -0.5% | 43,100 |
| 2024/07/04 | 4,815 | 4,970 | 4,695 | 4,925 | +180 | +3.8% | 106,700 |
| 2024/07/03 | 4,715 | 4,745 | 4,540 | 4,745 | +100 | +2.2% | 77,100 |
| 2024/07/02 | 4,755 | 4,820 | 4,630 | 4,645 | -110 | -2.3% | 105,500 |
| 2024/07/01 | 4,620 | 4,815 | 4,620 | 4,755 | +75 | +1.6% | 80,700 |
| 2024/06/28 | 4,830 | 4,850 | 4,600 | 4,680 | -135 | -2.8% | 101,600 |
| 2024/06/27 | 4,745 | 4,850 | 4,580 | 4,815 | +55 | +1.2% | 114,800 |
| 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 |
151～
200
件表示中 / 6929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 | 192,200円 | +9.5% | +9.5% | 2.29% | 15.41倍 | 1.65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 | 105,900円 | +8.0% | +46.9% | 3.40% | 6.21倍 | 0.50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 |
| テラドローン | 794,000円 | +19.6% | - | 0.00% | - | 10.99倍 |
|
産業用ドローンで測量・点検ソリューションなど提供。ドローン運航管理（ＵＴＭ）を欧米で運用 |
| 東京計器 | 268,000円 | +21.7% | +58.2% | 1.31% | 12.95倍 | 1.21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 | 139,700円 | +6.5% | +9.0% | 2.86% | 6.17倍 | 1.00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
