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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,350 | 1,352 | 1,342 | 1,347 | -3 | -0.2% | 10,400 |
| 2016/11/30 | 1,353 | 1,353 | 1,335 | 1,350 | -1 | -0.1% | 6,600 |
| 2016/11/29 | 1,351 | 1,351 | 1,337 | 1,351 | ±0 | ±0% | 9,000 |
| 2016/11/28 | 1,353 | 1,353 | 1,349 | 1,351 | -2 | -0.1% | 12,700 |
| 2016/11/25 | 1,353 | 1,355 | 1,349 | 1,353 | ±0 | ±0% | 24,400 |
| 2016/11/24 | 1,354 | 1,354 | 1,341 | 1,353 | -1 | -0.1% | 4,900 |
| 2016/11/22 | 1,350 | 1,358 | 1,350 | 1,354 | +4 | +0.3% | 12,700 |
| 2016/11/21 | 1,354 | 1,354 | 1,342 | 1,350 | -1 | -0.1% | 7,100 |
| 2016/11/18 | 1,350 | 1,354 | 1,344 | 1,351 | +16 | +1.2% | 7,300 |
| 2016/11/17 | 1,343 | 1,357 | 1,331 | 1,335 | -23 | -1.7% | 8,500 |
| 2016/11/16 | 1,342 | 1,358 | 1,303 | 1,358 | +16 | +1.2% | 15,300 |
| 2016/11/15 | 1,331 | 1,347 | 1,316 | 1,342 | +11 | +0.8% | 9,800 |
| 2016/11/14 | 1,312 | 1,337 | 1,311 | 1,331 | +29 | +2.2% | 10,000 |
| 2016/11/11 | 1,305 | 1,305 | 1,290 | 1,302 | +15 | +1.2% | 14,100 |
| 2016/11/10 | 1,290 | 1,290 | 1,259 | 1,287 | +65 | +5.3% | 14,000 |
| 2016/11/09 | 1,265 | 1,291 | 1,216 | 1,222 | -44 | -3.5% | 20,600 |
| 2016/11/08 | 1,260 | 1,269 | 1,254 | 1,266 | +9 | +0.7% | 9,100 |
| 2016/11/07 | 1,260 | 1,280 | 1,253 | 1,257 | +5 | +0.4% | 16,300 |
| 2016/11/04 | 1,250 | 1,287 | 1,250 | 1,252 | -34 | -2.6% | 24,400 |
| 2016/11/02 | 1,331 | 1,341 | 1,286 | 1,286 | -59 | -4.4% | 18,000 |
| 2016/11/01 | 1,336 | 1,351 | 1,328 | 1,345 | +8 | +0.6% | 14,800 |
| 2016/10/31 | 1,390 | 1,390 | 1,333 | 1,337 | -53 | -3.8% | 22,800 |
| 2016/10/28 | 1,415 | 1,415 | 1,387 | 1,390 | -32 | -2.3% | 52,900 |
| 2016/10/27 | 1,417 | 1,426 | 1,412 | 1,422 | +2 | +0.1% | 11,100 |
| 2016/10/26 | 1,422 | 1,422 | 1,400 | 1,420 | +3 | +0.2% | 15,600 |
| 2016/10/25 | 1,399 | 1,420 | 1,399 | 1,417 | +18 | +1.3% | 15,000 |
| 2016/10/24 | 1,384 | 1,402 | 1,384 | 1,399 | +7 | +0.5% | 9,000 |
| 2016/10/21 | 1,399 | 1,400 | 1,381 | 1,392 | -6 | -0.4% | 9,900 |
| 2016/10/20 | 1,375 | 1,400 | 1,375 | 1,398 | +25 | +1.8% | 10,400 |
| 2016/10/19 | 1,361 | 1,380 | 1,360 | 1,373 | +2 | +0.1% | 4,800 |
| 2016/10/18 | 1,347 | 1,375 | 1,342 | 1,371 | +7 | +0.5% | 5,400 |
| 2016/10/17 | 1,350 | 1,367 | 1,350 | 1,364 | +13 | +1% | 4,300 |
| 2016/10/14 | 1,353 | 1,355 | 1,341 | 1,351 | -7 | -0.5% | 8,300 |
| 2016/10/13 | 1,341 | 1,369 | 1,341 | 1,358 | +20 | +1.5% | 11,200 |
| 2016/10/12 | 1,354 | 1,363 | 1,337 | 1,338 | -44 | -3.2% | 12,500 |
| 2016/10/11 | 1,358 | 1,395 | 1,352 | 1,382 | +24 | +1.8% | 8,400 |
| 2016/10/07 | 1,367 | 1,379 | 1,350 | 1,358 | -39 | -2.8% | 17,700 |
| 2016/10/06 | 1,394 | 1,400 | 1,393 | 1,397 | -3 | -0.2% | 10,000 |
| 2016/10/05 | 1,399 | 1,400 | 1,392 | 1,400 | ±0 | ±0% | 8,800 |
| 2016/10/04 | 1,395 | 1,406 | 1,385 | 1,400 | +5 | +0.4% | 5,700 |
| 2016/10/03 | 1,397 | 1,410 | 1,395 | 1,395 | -13 | -0.9% | 7,400 |
| 2016/09/30 | 1,394 | 1,413 | 1,377 | 1,408 | -6 | -0.4% | 7,600 |
| 2016/09/29 | 1,367 | 1,421 | 1,367 | 1,414 | +58 | +4.3% | 11,300 |
| 2016/09/28 | 1,382 | 1,388 | 1,330 | 1,356 | -64 | -4.5% | 12,200 |
| 2016/09/27 | 1,371 | 1,420 | 1,369 | 1,420 | +41 | +3% | 15,500 |
| 2016/09/26 | 1,382 | 1,397 | 1,374 | 1,379 | +2 | +0.1% | 12,900 |
| 2016/09/23 | 1,339 | 1,380 | 1,339 | 1,377 | +38 | +2.8% | 17,000 |
| 2016/09/21 | 1,303 | 1,343 | 1,279 | 1,339 | +46 | +3.6% | 9,800 |
| 2016/09/20 | 1,277 | 1,318 | 1,277 | 1,293 | +16 | +1.3% | 15,600 |
| 2016/09/16 | 1,249 | 1,277 | 1,246 | 1,277 | +37 | +3% | 6,400 |
1951～
2000
件表示中 / 6840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 | 207,300円 | +9.5% | +9.5% | 2.12% | 16.62倍 | 1.78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 | 434,500円 | +12.6% | +29.5% | 2.67% | 11.24倍 | 0.71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 | 153,800円 | +5.6% | +15.5% | 1.82% | 16.66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 |
| 日機装 | 99,700円 | +10.6% | -8.0% | 3.01% | 7.51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 | 362,500円 | +23.6% | +43.1% | 0.97% | 19.27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
