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 |
|---|---|---|---|---|---|---|---|
| 2006/02/02 | 1,399 | 1,420 | 1,363 | 1,363 | -36 | -2.6% | 6,500 |
| 2006/02/01 | 1,375 | 1,400 | 1,351 | 1,399 | - | - | 5,900 |
| 2006/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/01/30 | 1,400 | 1,400 | 1,380 | 1,380 | +5 | +0.4% | 3,000 |
| 2006/01/27 | 1,380 | 1,380 | 1,375 | 1,375 | - | - | 2,000 |
| 2006/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/01/25 | 1,360 | 1,360 | 1,360 | 1,360 | - | - | 1,000 |
| 2006/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/01/23 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 1,000 |
| 2006/01/20 | 1,330 | 1,360 | 1,330 | 1,360 | +59 | +4.5% | 3,000 |
| 2006/01/19 | 1,305 | 1,305 | 1,301 | 1,301 | -20 | -1.5% | 4,000 |
| 2006/01/18 | 1,321 | 1,321 | 1,321 | 1,321 | -39 | -2.9% | 1,000 |
| 2006/01/17 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 3,000 |
| 2006/01/16 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 2,000 |
| 2006/01/13 | 1,336 | 1,360 | 1,336 | 1,360 | +25 | +1.9% | 4,000 |
| 2006/01/12 | 1,335 | 1,335 | 1,335 | 1,335 | -23 | -1.7% | 2,000 |
| 2006/01/11 | 1,359 | 1,359 | 1,358 | 1,358 | +28 | +2.1% | 2,000 |
| 2006/01/10 | 1,335 | 1,340 | 1,328 | 1,330 | -10 | -0.7% | 20,000 |
| 2006/01/06 | 1,335 | 1,340 | 1,330 | 1,340 | +8 | +0.6% | 27,000 |
| 2006/01/05 | 1,335 | 1,360 | 1,332 | 1,332 | +2 | +0.2% | 13,000 |
| 2006/01/04 | 1,333 | 1,333 | 1,330 | 1,330 | - | - | 4,000 |
| 2005/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/12/29 | 1,333 | 1,335 | 1,333 | 1,333 | ±0 | ±0% | 3,000 |
| 2005/12/28 | 1,333 | 1,333 | 1,333 | 1,333 | ±0 | ±0% | 3,000 |
| 2005/12/27 | 1,335 | 1,335 | 1,333 | 1,333 | -2 | -0.1% | 4,000 |
| 2005/12/26 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 7,000 |
| 2005/12/22 | 1,335 | 1,335 | 1,333 | 1,335 | ±0 | ±0% | 7,000 |
| 2005/12/21 | 1,335 | 1,335 | 1,335 | 1,335 | +4 | +0.3% | 5,000 |
| 2005/12/20 | 1,334 | 1,335 | 1,331 | 1,331 | +1 | +0.1% | 4,000 |
| 2005/12/19 | 1,335 | 1,335 | 1,330 | 1,330 | -5 | -0.4% | 3,000 |
| 2005/12/16 | 1,331 | 1,335 | 1,331 | 1,335 | - | - | 4,000 |
| 2005/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/12/14 | 1,336 | 1,359 | 1,335 | 1,359 | +24 | +1.8% | 5,000 |
| 2005/12/13 | 1,330 | 1,335 | 1,330 | 1,335 | +1 | +0.1% | 5,000 |
| 2005/12/12 | 1,335 | 1,335 | 1,334 | 1,334 | -4 | -0.3% | 3,000 |
| 2005/12/09 | 1,338 | 1,338 | 1,338 | 1,338 | -1 | -0.1% | 6,000 |
| 2005/12/08 | 1,283 | 1,339 | 1,283 | 1,339 | +39 | +3% | 5,000 |
| 2005/12/07 | 1,300 | 1,300 | 1,300 | 1,300 | +20 | +1.6% | 1,000 |
| 2005/12/06 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 1,000 |
| 2005/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/12/02 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 5,000 |
| 2005/12/01 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 2,000 |
| 2005/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/11/25 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 3,000 |
| 2005/11/24 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 1,000 |
| 2005/11/22 | 1,281 | 1,281 | 1,280 | 1,280 | ±0 | ±0% | 2,000 |
| 2005/11/21 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 1,000 |
| 2005/11/18 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 1,000 |
4751～
4800
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
