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 |
|---|---|---|---|---|---|---|---|
| 2024/11/13 | 2,124 | 2,148 | 2,089 | 2,110 | -14 | -0.7% | 80,700 |
| 2024/11/12 | 2,110 | 2,141 | 2,101 | 2,124 | +4 | +0.2% | 74,600 |
| 2024/11/11 | 2,121 | 2,125 | 2,071 | 2,120 | -29 | -1.3% | 112,300 |
| 2024/11/08 | 2,164 | 2,188 | 2,135 | 2,149 | +4 | +0.2% | 70,200 |
| 2024/11/07 | 2,258 | 2,260 | 2,120 | 2,145 | -103 | -4.6% | 341,800 |
| 2024/11/06 | 2,266 | 2,270 | 2,201 | 2,248 | -18 | -0.8% | 128,100 |
| 2024/11/05 | 2,184 | 2,266 | 2,175 | 2,266 | +110 | +5.1% | 64,400 |
| 2024/11/01 | 2,236 | 2,244 | 2,151 | 2,156 | -118 | -5.2% | 90,800 |
| 2024/10/31 | 2,268 | 2,290 | 2,246 | 2,274 | +18 | +0.8% | 71,600 |
| 2024/10/30 | 2,298 | 2,320 | 2,256 | 2,256 | -42 | -1.8% | 227,000 |
| 2024/10/29 | 2,260 | 2,298 | 2,260 | 2,298 | +36 | +1.6% | 60,100 |
| 2024/10/28 | 2,251 | 2,290 | 2,240 | 2,262 | +11 | +0.5% | 67,000 |
| 2024/10/25 | 2,270 | 2,285 | 2,227 | 2,251 | -19 | -0.8% | 63,300 |
| 2024/10/24 | 2,252 | 2,288 | 2,245 | 2,270 | +17 | +0.8% | 81,300 |
| 2024/10/23 | 2,233 | 2,272 | 2,223 | 2,253 | +8 | +0.4% | 63,500 |
| 2024/10/22 | 2,238 | 2,281 | 2,237 | 2,245 | +5 | +0.2% | 73,600 |
| 2024/10/21 | 2,300 | 2,318 | 2,238 | 2,240 | -59 | -2.6% | 100,600 |
| 2024/10/18 | 2,259 | 2,299 | 2,246 | 2,299 | +40 | +1.8% | 62,600 |
| 2024/10/17 | 2,288 | 2,306 | 2,248 | 2,259 | -49 | -2.1% | 134,000 |
| 2024/10/16 | 2,415 | 2,441 | 2,299 | 2,308 | -142 | -5.8% | 177,300 |
| 2024/10/15 | 2,383 | 2,455 | 2,369 | 2,450 | +124 | +5.3% | 158,300 |
| 2024/10/11 | 2,318 | 2,393 | 2,316 | 2,326 | +15 | +0.6% | 110,600 |
| 2024/10/10 | 2,349 | 2,349 | 2,285 | 2,311 | -17 | -0.7% | 62,000 |
| 2024/10/09 | 2,328 | 2,395 | 2,316 | 2,328 | +15 | +0.6% | 73,600 |
| 2024/10/08 | 2,272 | 2,316 | 2,265 | 2,313 | +7 | +0.3% | 84,700 |
| 2024/10/07 | 2,330 | 2,342 | 2,269 | 2,306 | +9 | +0.4% | 106,900 |
| 2024/10/04 | 2,264 | 2,339 | 2,255 | 2,297 | +46 | +2% | 108,500 |
| 2024/10/03 | 2,259 | 2,292 | 2,221 | 2,251 | +10 | +0.4% | 100,400 |
| 2024/10/02 | 2,300 | 2,300 | 2,227 | 2,241 | -120 | -5.1% | 126,500 |
| 2024/10/01 | 2,322 | 2,368 | 2,312 | 2,361 | +39 | +1.7% | 99,800 |
| 2024/09/30 | 2,300 | 2,350 | 2,265 | 2,322 | -64 | -2.7% | 125,800 |
| 2024/09/27 | 2,361 | 2,431 | 2,323 | 2,386 | -2,564 | -51.8% | 157,600 |
| 2024/09/26 | 4,630 | 4,950 | 4,600 | 4,950 | +370 | +8.1% | 97,100 |
| 2024/09/25 | 4,665 | 4,665 | 4,560 | 4,580 | -260 | -5.4% | 82,400 |
| 2024/09/24 | 4,820 | 4,890 | 4,665 | 4,840 | +75 | +1.6% | 113,700 |
| 2024/09/20 | 4,825 | 4,875 | 4,715 | 4,765 | -65 | -1.3% | 550,400 |
| 2024/09/19 | 4,800 | 4,870 | 4,740 | 4,830 | +80 | +1.7% | 57,500 |
| 2024/09/18 | 4,720 | 4,855 | 4,640 | 4,750 | +95 | +2% | 69,900 |
| 2024/09/17 | 4,785 | 4,820 | 4,570 | 4,655 | -130 | -2.7% | 62,000 |
| 2024/09/13 | 4,760 | 4,785 | 4,650 | 4,785 | +65 | +1.4% | 70,600 |
| 2024/09/12 | 4,945 | 4,960 | 4,705 | 4,720 | -60 | -1.3% | 54,700 |
| 2024/09/11 | 4,865 | 4,925 | 4,770 | 4,780 | -70 | -1.4% | 55,800 |
| 2024/09/10 | 4,775 | 4,900 | 4,770 | 4,850 | +100 | +2.1% | 42,500 |
| 2024/09/09 | 4,655 | 4,760 | 4,600 | 4,750 | -45 | -0.9% | 49,100 |
| 2024/09/06 | 4,915 | 4,950 | 4,755 | 4,795 | -90 | -1.8% | 52,800 |
| 2024/09/05 | 4,795 | 5,020 | 4,740 | 4,885 | +75 | +1.6% | 63,200 |
| 2024/09/04 | 4,905 | 4,940 | 4,750 | 4,810 | -230 | -4.6% | 95,100 |
| 2024/09/03 | 5,090 | 5,150 | 5,020 | 5,040 | -60 | -1.2% | 43,800 |
| 2024/09/02 | 5,230 | 5,230 | 5,100 | 5,100 | -50 | -1% | 30,200 |
| 2024/08/30 | 5,220 | 5,260 | 5,130 | 5,150 | -30 | -0.6% | 45,200 |
151～
200
件表示中 / 6983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 | 205,000円 | +5.6% | -2.9% | 2.59% | 15.50倍 | 1.71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 | 109,500円 | +2.9% | -1.1% | 2.56% | 14.35倍 | 0.98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 | 445,000円 | +3.4% | -21.8% | 0.90% | 29.72倍 | 1.81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 | 178,200円 | +2.9% | -8.7% | 2.30% | 20.38倍 | 3.91倍 |
|
- |
| Ａ＆ＤホロンＨＤ | 202,100円 | +4.4% | +5.0% | 2.47% | 8.51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
