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 |
|---|---|---|---|---|---|---|---|
| 2017/07/03 | 1,329 | 1,350 | 1,329 | 1,340 | +3 | +0.2% | 8,300 |
| 2017/06/30 | 1,330 | 1,338 | 1,321 | 1,337 | +2 | +0.1% | 6,300 |
| 2017/06/29 | 1,348 | 1,348 | 1,335 | 1,335 | +2 | +0.2% | 3,900 |
| 2017/06/28 | 1,341 | 1,346 | 1,330 | 1,333 | -20 | -1.5% | 7,900 |
| 2017/06/27 | 1,350 | 1,353 | 1,342 | 1,353 | +2 | +0.1% | 5,100 |
| 2017/06/26 | 1,348 | 1,353 | 1,348 | 1,351 | +3 | +0.2% | 2,700 |
| 2017/06/23 | 1,346 | 1,350 | 1,345 | 1,348 | +2 | +0.1% | 16,200 |
| 2017/06/22 | 1,349 | 1,354 | 1,344 | 1,346 | +3 | +0.2% | 4,600 |
| 2017/06/21 | 1,348 | 1,353 | 1,340 | 1,343 | -5 | -0.4% | 5,500 |
| 2017/06/20 | 1,334 | 1,348 | 1,334 | 1,348 | +16 | +1.2% | 6,600 |
| 2017/06/19 | 1,325 | 1,340 | 1,325 | 1,332 | +7 | +0.5% | 4,900 |
| 2017/06/16 | 1,315 | 1,328 | 1,315 | 1,325 | +18 | +1.4% | 4,000 |
| 2017/06/15 | 1,300 | 1,315 | 1,300 | 1,307 | +7 | +0.5% | 3,100 |
| 2017/06/14 | 1,320 | 1,328 | 1,300 | 1,300 | -17 | -1.3% | 7,000 |
| 2017/06/13 | 1,308 | 1,322 | 1,308 | 1,317 | +19 | +1.5% | 6,700 |
| 2017/06/12 | 1,286 | 1,302 | 1,286 | 1,298 | +9 | +0.7% | 6,700 |
| 2017/06/09 | 1,277 | 1,299 | 1,277 | 1,289 | -22 | -1.7% | 27,900 |
| 2017/06/08 | 1,324 | 1,333 | 1,311 | 1,311 | -10 | -0.8% | 6,400 |
| 2017/06/07 | 1,343 | 1,343 | 1,316 | 1,321 | -9 | -0.7% | 7,500 |
| 2017/06/06 | 1,337 | 1,339 | 1,325 | 1,330 | -1 | -0.1% | 5,300 |
| 2017/06/05 | 1,342 | 1,342 | 1,330 | 1,331 | -11 | -0.8% | 6,200 |
| 2017/06/02 | 1,330 | 1,343 | 1,321 | 1,342 | +15 | +1.1% | 11,900 |
| 2017/06/01 | 1,313 | 1,327 | 1,313 | 1,327 | +18 | +1.4% | 6,700 |
| 2017/05/31 | 1,303 | 1,324 | 1,303 | 1,309 | -3 | -0.2% | 6,900 |
| 2017/05/30 | 1,306 | 1,322 | 1,302 | 1,312 | -1 | -0.1% | 5,400 |
| 2017/05/29 | 1,318 | 1,318 | 1,311 | 1,313 | +3 | +0.2% | 3,800 |
| 2017/05/26 | 1,331 | 1,331 | 1,310 | 1,310 | -16 | -1.2% | 5,800 |
| 2017/05/25 | 1,325 | 1,333 | 1,325 | 1,326 | +1 | +0.1% | 6,400 |
| 2017/05/24 | 1,319 | 1,325 | 1,315 | 1,325 | +7 | +0.5% | 4,600 |
| 2017/05/23 | 1,306 | 1,320 | 1,306 | 1,318 | -4 | -0.3% | 7,900 |
| 2017/05/22 | 1,322 | 1,331 | 1,316 | 1,322 | +4 | +0.3% | 6,100 |
| 2017/05/19 | 1,306 | 1,323 | 1,306 | 1,318 | +10 | +0.8% | 9,800 |
| 2017/05/18 | 1,303 | 1,314 | 1,300 | 1,308 | +1 | +0.1% | 8,700 |
| 2017/05/17 | 1,322 | 1,322 | 1,306 | 1,307 | -26 | -2% | 8,000 |
| 2017/05/16 | 1,330 | 1,336 | 1,328 | 1,333 | +4 | +0.3% | 7,500 |
| 2017/05/15 | 1,351 | 1,354 | 1,322 | 1,329 | -28 | -2.1% | 10,900 |
| 2017/05/12 | 1,353 | 1,358 | 1,350 | 1,357 | -1 | -0.1% | 7,900 |
| 2017/05/11 | 1,352 | 1,358 | 1,351 | 1,358 | +4 | +0.3% | 9,500 |
| 2017/05/10 | 1,341 | 1,354 | 1,341 | 1,354 | +4 | +0.3% | 10,300 |
| 2017/05/09 | 1,343 | 1,350 | 1,338 | 1,350 | -1 | -0.1% | 5,800 |
| 2017/05/08 | 1,327 | 1,353 | 1,324 | 1,351 | +24 | +1.8% | 15,900 |
| 2017/05/02 | 1,316 | 1,329 | 1,307 | 1,327 | +15 | +1.1% | 7,700 |
| 2017/05/01 | 1,301 | 1,314 | 1,301 | 1,312 | +4 | +0.3% | 3,800 |
| 2017/04/28 | 1,314 | 1,314 | 1,304 | 1,308 | +1 | +0.1% | 4,000 |
| 2017/04/27 | 1,310 | 1,321 | 1,305 | 1,307 | -1 | -0.1% | 10,000 |
| 2017/04/26 | 1,303 | 1,308 | 1,301 | 1,308 | +10 | +0.8% | 13,300 |
| 2017/04/25 | 1,295 | 1,318 | 1,295 | 1,298 | +3 | +0.2% | 22,600 |
| 2017/04/24 | 1,300 | 1,300 | 1,285 | 1,295 | +17 | +1.3% | 8,300 |
| 2017/04/21 | 1,279 | 1,279 | 1,272 | 1,278 | +2 | +0.2% | 5,000 |
| 2017/04/20 | 1,279 | 1,279 | 1,273 | 1,276 | +1 | +0.1% | 8,100 |
1951～
2000
件表示中 / 6984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 | 206,700円 | +5.6% | -2.9% | 2.56% | 15.63倍 | 1.72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 | 111,100円 | +2.9% | -1.1% | 2.52% | 14.56倍 | 0.99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 | 450,500円 | +3.4% | -21.8% | 0.89% | 30.09倍 | 1.83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 | 163,000円 | +2.9% | -8.7% | 2.52% | 18.64倍 | 3.57倍 |
|
- |
| Ａ＆ＤホロンＨＤ | 205,000円 | +4.4% | +5.0% | 2.44% | 8.63倍 | 1.31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
