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 |
|---|---|---|---|---|---|---|---|
| 2006/09/07 | 1,440 | 1,440 | 1,440 | 1,440 | +5 | +0.3% | 100 |
| 2006/09/06 | 1,420 | 1,435 | 1,420 | 1,435 | - | - | 1,600 |
| 2006/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/01 | 1,440 | 1,440 | 1,440 | 1,440 | +19 | +1.3% | 100 |
| 2006/08/31 | 1,420 | 1,479 | 1,420 | 1,421 | -44 | -3% | 1,400 |
| 2006/08/30 | 1,465 | 1,465 | 1,465 | 1,465 | +5 | +0.3% | 1,800 |
| 2006/08/29 | 1,455 | 1,460 | 1,455 | 1,460 | +10 | +0.7% | 3,800 |
| 2006/08/28 | 1,450 | 1,450 | 1,435 | 1,450 | - | - | 4,300 |
| 2006/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/24 | 1,450 | 1,480 | 1,430 | 1,430 | -30 | -2.1% | 1,700 |
| 2006/08/23 | 1,450 | 1,460 | 1,430 | 1,460 | +30 | +2.1% | 1,100 |
| 2006/08/22 | 1,370 | 1,430 | 1,370 | 1,430 | -19 | -1.3% | 8,700 |
| 2006/08/21 | 1,450 | 1,450 | 1,400 | 1,449 | +19 | +1.3% | 2,500 |
| 2006/08/18 | 1,450 | 1,450 | 1,430 | 1,430 | -10 | -0.7% | 300 |
| 2006/08/17 | 1,450 | 1,460 | 1,430 | 1,440 | -10 | -0.7% | 3,300 |
| 2006/08/16 | 1,460 | 1,460 | 1,450 | 1,450 | ±0 | ±0% | 1,500 |
| 2006/08/15 | 1,420 | 1,450 | 1,410 | 1,450 | - | - | 1,700 |
| 2006/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/11 | 1,400 | 1,420 | 1,380 | 1,420 | +55 | +4% | 19,100 |
| 2006/08/10 | 1,365 | 1,365 | 1,365 | 1,365 | - | - | 1,000 |
| 2006/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/08 | 1,430 | 1,430 | 1,400 | 1,429 | +29 | +2.1% | 6,300 |
| 2006/08/07 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,200 |
| 2006/08/04 | 1,419 | 1,419 | 1,400 | 1,400 | -20 | -1.4% | 700 |
| 2006/08/03 | 1,381 | 1,420 | 1,380 | 1,420 | - | - | 2,600 |
| 2006/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/01 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 1,000 |
| 2006/07/31 | 1,400 | 1,430 | 1,400 | 1,430 | ±0 | ±0% | 600 |
| 2006/07/28 | 1,371 | 1,430 | 1,371 | 1,430 | +60 | +4.4% | 2,300 |
| 2006/07/27 | 1,400 | 1,400 | 1,351 | 1,370 | -10 | -0.7% | 400 |
| 2006/07/26 | 1,380 | 1,380 | 1,380 | 1,380 | -40 | -2.8% | 500 |
| 2006/07/25 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 5,000 |
| 2006/07/24 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 100 |
| 2006/07/21 | 1,430 | 1,430 | 1,400 | 1,420 | -10 | -0.7% | 600 |
| 2006/07/20 | 1,430 | 1,430 | 1,430 | 1,430 | +30 | +2.1% | 1,300 |
| 2006/07/19 | 1,430 | 1,430 | 1,400 | 1,400 | -10 | -0.7% | 1,100 |
| 2006/07/18 | 1,430 | 1,430 | 1,410 | 1,410 | -20 | -1.4% | 1,400 |
| 2006/07/14 | 1,430 | 1,430 | 1,430 | 1,430 | -10 | -0.7% | 100 |
| 2006/07/13 | 1,440 | 1,440 | 1,440 | 1,440 | +10 | +0.7% | 200 |
| 2006/07/12 | 1,440 | 1,440 | 1,430 | 1,430 | ±0 | ±0% | 1,100 |
| 2006/07/11 | 1,440 | 1,440 | 1,430 | 1,430 | -10 | -0.7% | 1,200 |
| 2006/07/10 | 1,460 | 1,460 | 1,410 | 1,440 | - | - | 8,900 |
| 2006/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/06 | 1,460 | 1,460 | 1,460 | 1,460 | +10 | +0.7% | 500 |
| 2006/07/05 | 1,445 | 1,450 | 1,440 | 1,450 | +10 | +0.7% | 10,100 |
| 2006/07/04 | 1,445 | 1,445 | 1,440 | 1,440 | -5 | -0.3% | 600 |
| 2006/07/03 | 1,445 | 1,445 | 1,445 | 1,445 | +5 | +0.3% | 100 |
| 2006/06/30 | 1,459 | 1,459 | 1,430 | 1,440 | ±0 | ±0% | 700 |
| 2006/06/29 | 1,450 | 1,450 | 1,440 | 1,440 | ±0 | ±0% | 1,100 |
4601～
4650
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
