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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,442 | 1,518 | 1,442 | 1,487 | +47 | +3.3% | 8,500 |
| 2007/02/14 | 1,440 | 1,444 | 1,401 | 1,440 | +39 | +2.8% | 4,000 |
| 2007/02/13 | 1,398 | 1,445 | 1,398 | 1,401 | +2 | +0.1% | 2,800 |
| 2007/02/09 | 1,395 | 1,399 | 1,395 | 1,399 | - | - | 2,600 |
| 2007/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/07 | 1,399 | 1,399 | 1,369 | 1,369 | -21 | -1.5% | 300 |
| 2007/02/06 | 1,390 | 1,390 | 1,370 | 1,390 | +29 | +2.1% | 5,300 |
| 2007/02/05 | 1,389 | 1,389 | 1,361 | 1,361 | -29 | -2.1% | 200 |
| 2007/02/02 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 200 |
| 2007/02/01 | 1,390 | 1,390 | 1,390 | 1,390 | +40 | +3% | 800 |
| 2007/01/31 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,200 |
| 2007/01/30 | 1,355 | 1,355 | 1,350 | 1,350 | -14 | -1% | 1,500 |
| 2007/01/29 | 1,390 | 1,390 | 1,364 | 1,364 | -33 | -2.4% | 700 |
| 2007/01/26 | 1,398 | 1,398 | 1,397 | 1,397 | -2 | -0.1% | 4,100 |
| 2007/01/25 | 1,382 | 1,399 | 1,382 | 1,399 | +37 | +2.7% | 400 |
| 2007/01/24 | 1,360 | 1,365 | 1,360 | 1,362 | +11 | +0.8% | 8,400 |
| 2007/01/23 | 1,385 | 1,385 | 1,351 | 1,351 | +1 | +0.1% | 1,300 |
| 2007/01/22 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 3,000 |
| 2007/01/19 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 900 |
| 2007/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/16 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,100 |
| 2007/01/15 | 1,351 | 1,351 | 1,350 | 1,350 | - | - | 7,300 |
| 2007/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/11 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 5,400 |
| 2007/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/09 | 1,400 | 1,400 | 1,400 | 1,400 | +20 | +1.4% | 9,500 |
| 2007/01/05 | 1,400 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 200 |
| 2007/01/04 | 1,400 | 1,400 | 1,400 | 1,400 | +10 | +0.7% | 100 |
| 2006/12/29 | 1,370 | 1,390 | 1,370 | 1,390 | +50 | +3.7% | 200 |
| 2006/12/28 | 1,405 | 1,405 | 1,340 | 1,340 | -60 | -4.3% | 7,400 |
| 2006/12/27 | 1,375 | 1,400 | 1,375 | 1,400 | +30 | +2.2% | 4,500 |
| 2006/12/26 | 1,370 | 1,370 | 1,370 | 1,370 | +20 | +1.5% | 400 |
| 2006/12/25 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,500 |
| 2006/12/22 | 1,369 | 1,369 | 1,350 | 1,350 | ±0 | ±0% | 400 |
| 2006/12/21 | 1,350 | 1,370 | 1,350 | 1,350 | -40 | -2.9% | 6,000 |
| 2006/12/20 | 1,390 | 1,390 | 1,390 | 1,390 | -30 | -2.1% | 10,000 |
| 2006/12/19 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 1,300 |
| 2006/12/18 | 1,439 | 1,439 | 1,390 | 1,420 | ±0 | ±0% | 7,600 |
| 2006/12/15 | 1,420 | 1,420 | 1,420 | 1,420 | - | - | 1,000 |
| 2006/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/13 | 1,395 | 1,420 | 1,395 | 1,420 | +30 | +2.2% | 7,700 |
| 2006/12/12 | 1,390 | 1,391 | 1,390 | 1,390 | +5 | +0.4% | 2,000 |
| 2006/12/11 | 1,389 | 1,390 | 1,385 | 1,385 | ±0 | ±0% | 6,500 |
| 2006/12/08 | 1,385 | 1,385 | 1,385 | 1,385 | +25 | +1.8% | 500 |
| 2006/12/07 | 1,385 | 1,385 | 1,360 | 1,360 | -30 | -2.2% | 2,200 |
| 2006/12/06 | 1,400 | 1,400 | 1,390 | 1,390 | - | - | 1,500 |
| 2006/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
4351～
4400
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
