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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,411 | 1,471 | 1,400 | 1,449 | +9 | +0.6% | 9,200 |
| 2015/09/04 | 1,491 | 1,491 | 1,431 | 1,440 | -51 | -3.4% | 12,600 |
| 2015/09/03 | 1,495 | 1,510 | 1,491 | 1,491 | +7 | +0.5% | 6,900 |
| 2015/09/02 | 1,455 | 1,527 | 1,450 | 1,484 | -19 | -1.3% | 15,200 |
| 2015/09/01 | 1,579 | 1,579 | 1,502 | 1,503 | -89 | -5.6% | 20,900 |
| 2015/08/31 | 1,530 | 1,599 | 1,527 | 1,592 | +59 | +3.8% | 20,800 |
| 2015/08/28 | 1,525 | 1,547 | 1,510 | 1,533 | +41 | +2.7% | 11,100 |
| 2015/08/27 | 1,543 | 1,543 | 1,490 | 1,492 | +4 | +0.3% | 19,800 |
| 2015/08/26 | 1,456 | 1,515 | 1,456 | 1,488 | +36 | +2.5% | 20,000 |
| 2015/08/25 | 1,461 | 1,565 | 1,423 | 1,452 | -34 | -2.3% | 32,500 |
| 2015/08/24 | 1,502 | 1,558 | 1,450 | 1,486 | -88 | -5.6% | 36,300 |
| 2015/08/21 | 1,563 | 1,594 | 1,556 | 1,574 | -38 | -2.4% | 31,900 |
| 2015/08/20 | 1,656 | 1,685 | 1,612 | 1,612 | -75 | -4.4% | 20,200 |
| 2015/08/19 | 1,670 | 1,696 | 1,635 | 1,687 | -17 | -1% | 29,700 |
| 2015/08/18 | 1,628 | 1,712 | 1,617 | 1,704 | +76 | +4.7% | 62,800 |
| 2015/08/17 | 1,580 | 1,629 | 1,577 | 1,628 | +60 | +3.8% | 47,800 |
| 2015/08/14 | 1,549 | 1,569 | 1,535 | 1,568 | +18 | +1.2% | 24,200 |
| 2015/08/13 | 1,521 | 1,555 | 1,492 | 1,550 | +14 | +0.9% | 30,200 |
| 2015/08/12 | 1,539 | 1,558 | 1,529 | 1,536 | -3 | -0.2% | 34,000 |
| 2015/08/11 | 1,497 | 1,540 | 1,493 | 1,539 | +42 | +2.8% | 50,000 |
| 2015/08/10 | 1,485 | 1,500 | 1,478 | 1,497 | +12 | +0.8% | 25,600 |
| 2015/08/07 | 1,471 | 1,515 | 1,467 | 1,485 | -18 | -1.2% | 31,700 |
| 2015/08/06 | 1,531 | 1,531 | 1,470 | 1,503 | -23 | -1.5% | 63,900 |
| 2015/08/05 | 1,450 | 1,550 | 1,430 | 1,526 | +143 | +10.3% | 129,600 |
| 2015/08/04 | 1,382 | 1,383 | 1,320 | 1,383 | +9 | +0.7% | 21,900 |
| 2015/08/03 | 1,382 | 1,389 | 1,347 | 1,374 | -6 | -0.4% | 44,000 |
| 2015/07/31 | 1,382 | 1,382 | 1,371 | 1,380 | ±0 | ±0% | 25,400 |
| 2015/07/30 | 1,370 | 1,391 | 1,365 | 1,380 | +19 | +1.4% | 51,100 |
| 2015/07/29 | 1,329 | 1,369 | 1,329 | 1,361 | +32 | +2.4% | 18,900 |
| 2015/07/28 | 1,330 | 1,338 | 1,315 | 1,329 | -6 | -0.4% | 19,800 |
| 2015/07/27 | 1,338 | 1,347 | 1,335 | 1,335 | -3 | -0.2% | 7,000 |
| 2015/07/24 | 1,346 | 1,348 | 1,321 | 1,338 | -8 | -0.6% | 21,100 |
| 2015/07/23 | 1,341 | 1,348 | 1,331 | 1,346 | +8 | +0.6% | 7,100 |
| 2015/07/22 | 1,340 | 1,347 | 1,337 | 1,338 | -7 | -0.5% | 9,000 |
| 2015/07/21 | 1,339 | 1,348 | 1,335 | 1,345 | +6 | +0.4% | 8,700 |
| 2015/07/17 | 1,328 | 1,343 | 1,328 | 1,339 | +11 | +0.8% | 6,300 |
| 2015/07/16 | 1,318 | 1,335 | 1,314 | 1,328 | +3 | +0.2% | 19,700 |
| 2015/07/15 | 1,340 | 1,350 | 1,323 | 1,325 | -5 | -0.4% | 22,700 |
| 2015/07/14 | 1,329 | 1,337 | 1,318 | 1,330 | +19 | +1.4% | 12,100 |
| 2015/07/13 | 1,298 | 1,319 | 1,252 | 1,311 | +25 | +1.9% | 21,400 |
| 2015/07/10 | 1,320 | 1,332 | 1,280 | 1,286 | -33 | -2.5% | 41,600 |
| 2015/07/09 | 1,320 | 1,333 | 1,263 | 1,319 | -29 | -2.2% | 43,000 |
| 2015/07/08 | 1,363 | 1,370 | 1,341 | 1,348 | -17 | -1.2% | 25,400 |
| 2015/07/07 | 1,350 | 1,371 | 1,346 | 1,365 | +30 | +2.2% | 14,400 |
| 2015/07/06 | 1,331 | 1,350 | 1,329 | 1,335 | -13 | -1% | 20,700 |
| 2015/07/03 | 1,346 | 1,359 | 1,346 | 1,348 | +2 | +0.1% | 14,000 |
| 2015/07/02 | 1,359 | 1,368 | 1,342 | 1,346 | +1 | +0.1% | 12,300 |
| 2015/07/01 | 1,343 | 1,353 | 1,323 | 1,345 | +2 | +0.1% | 14,800 |
| 2015/06/30 | 1,318 | 1,345 | 1,313 | 1,343 | +25 | +1.9% | 16,900 |
| 2015/06/29 | 1,320 | 1,347 | 1,316 | 1,318 | -42 | -3.1% | 19,200 |
2251～
2300
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
