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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,402 | 1,402 | 1,375 | 1,386 | -9 | -0.6% | 11,200 |
| 2015/04/10 | 1,403 | 1,406 | 1,392 | 1,395 | -9 | -0.6% | 20,900 |
| 2015/04/09 | 1,391 | 1,404 | 1,388 | 1,404 | +13 | +0.9% | 32,900 |
| 2015/04/08 | 1,395 | 1,399 | 1,385 | 1,391 | +5 | +0.4% | 8,900 |
| 2015/04/07 | 1,389 | 1,396 | 1,379 | 1,386 | -3 | -0.2% | 15,000 |
| 2015/04/06 | 1,400 | 1,401 | 1,384 | 1,389 | -14 | -1% | 9,200 |
| 2015/04/03 | 1,399 | 1,403 | 1,384 | 1,403 | +17 | +1.2% | 14,000 |
| 2015/04/02 | 1,369 | 1,399 | 1,360 | 1,386 | +28 | +2.1% | 37,400 |
| 2015/04/01 | 1,375 | 1,378 | 1,357 | 1,358 | -17 | -1.2% | 24,700 |
| 2015/03/31 | 1,390 | 1,407 | 1,365 | 1,375 | +9 | +0.7% | 23,000 |
| 2015/03/30 | 1,365 | 1,382 | 1,362 | 1,366 | -9 | -0.7% | 25,700 |
| 2015/03/27 | 1,384 | 1,397 | 1,364 | 1,375 | -10 | -0.7% | 45,400 |
| 2015/03/26 | 1,388 | 1,395 | 1,385 | 1,385 | -4 | -0.3% | 73,200 |
| 2015/03/25 | 1,391 | 1,395 | 1,388 | 1,389 | -2 | -0.1% | 27,400 |
| 2015/03/24 | 1,400 | 1,400 | 1,389 | 1,391 | -8 | -0.6% | 20,900 |
| 2015/03/23 | 1,392 | 1,399 | 1,388 | 1,399 | +12 | +0.9% | 32,100 |
| 2015/03/20 | 1,387 | 1,392 | 1,385 | 1,387 | ±0 | ±0% | 25,500 |
| 2015/03/19 | 1,395 | 1,395 | 1,386 | 1,387 | -9 | -0.6% | 16,800 |
| 2015/03/18 | 1,416 | 1,416 | 1,384 | 1,396 | -19 | -1.3% | 39,800 |
| 2015/03/17 | 1,421 | 1,430 | 1,414 | 1,415 | -9 | -0.6% | 28,800 |
| 2015/03/16 | 1,437 | 1,444 | 1,421 | 1,424 | -12 | -0.8% | 19,200 |
| 2015/03/13 | 1,455 | 1,457 | 1,424 | 1,436 | -9 | -0.6% | 30,900 |
| 2015/03/12 | 1,427 | 1,448 | 1,427 | 1,445 | +19 | +1.3% | 18,000 |
| 2015/03/11 | 1,403 | 1,432 | 1,403 | 1,426 | +25 | +1.8% | 20,700 |
| 2015/03/10 | 1,405 | 1,410 | 1,400 | 1,401 | -7 | -0.5% | 20,100 |
| 2015/03/09 | 1,417 | 1,417 | 1,405 | 1,408 | +9 | +0.6% | 15,800 |
| 2015/03/06 | 1,398 | 1,405 | 1,396 | 1,399 | +1 | +0.1% | 13,000 |
| 2015/03/05 | 1,401 | 1,407 | 1,397 | 1,398 | -10 | -0.7% | 13,900 |
| 2015/03/04 | 1,415 | 1,416 | 1,402 | 1,408 | -5 | -0.4% | 11,200 |
| 2015/03/03 | 1,439 | 1,439 | 1,410 | 1,413 | -10 | -0.7% | 14,200 |
| 2015/03/02 | 1,433 | 1,445 | 1,416 | 1,423 | -10 | -0.7% | 16,900 |
| 2015/02/27 | 1,459 | 1,463 | 1,430 | 1,433 | -12 | -0.8% | 32,400 |
| 2015/02/26 | 1,408 | 1,450 | 1,408 | 1,445 | +46 | +3.3% | 43,600 |
| 2015/02/25 | 1,394 | 1,407 | 1,394 | 1,399 | +7 | +0.5% | 19,500 |
| 2015/02/24 | 1,386 | 1,399 | 1,379 | 1,392 | +7 | +0.5% | 22,000 |
| 2015/02/23 | 1,370 | 1,385 | 1,369 | 1,385 | +16 | +1.2% | 26,000 |
| 2015/02/20 | 1,385 | 1,387 | 1,366 | 1,369 | -9 | -0.7% | 28,000 |
| 2015/02/19 | 1,379 | 1,381 | 1,372 | 1,378 | +14 | +1% | 19,200 |
| 2015/02/18 | 1,360 | 1,388 | 1,360 | 1,364 | -9 | -0.7% | 44,000 |
| 2015/02/17 | 1,374 | 1,382 | 1,370 | 1,373 | ±0 | ±0% | 21,000 |
| 2015/02/16 | 1,388 | 1,388 | 1,373 | 1,373 | -15 | -1.1% | 28,000 |
| 2015/02/13 | 1,408 | 1,419 | 1,388 | 1,388 | -27 | -1.9% | 32,800 |
| 2015/02/12 | 1,408 | 1,444 | 1,400 | 1,415 | +10 | +0.7% | 36,300 |
| 2015/02/10 | 1,393 | 1,419 | 1,393 | 1,405 | +6 | +0.4% | 23,200 |
| 2015/02/09 | 1,392 | 1,399 | 1,372 | 1,399 | +21 | +1.5% | 34,200 |
| 2015/02/06 | 1,389 | 1,394 | 1,374 | 1,378 | -38 | -2.7% | 51,800 |
| 2015/02/05 | 1,413 | 1,429 | 1,385 | 1,416 | -96 | -6.3% | 81,800 |
| 2015/02/04 | 1,498 | 1,519 | 1,472 | 1,512 | +55 | +3.8% | 23,500 |
| 2015/02/03 | 1,510 | 1,520 | 1,441 | 1,457 | -43 | -2.9% | 31,400 |
| 2015/02/02 | 1,501 | 1,510 | 1,477 | 1,500 | -3 | -0.2% | 20,600 |
2351～
2400
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
