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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 1,240 | 1,240 | 1,240 | 1,240 | +40 | +3.3% | 1,000 |
| 2005/10/28 | 1,200 | 1,200 | 1,200 | 1,200 | -40 | -3.2% | 4,000 |
| 2005/10/27 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 1,000 |
| 2005/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/10/25 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 1,000 |
| 2005/10/24 | 1,230 | 1,230 | 1,230 | 1,230 | +10 | +0.8% | 3,000 |
| 2005/10/21 | 1,220 | 1,220 | 1,220 | 1,220 | -25 | -2% | 1,000 |
| 2005/10/20 | 1,245 | 1,245 | 1,245 | 1,245 | - | - | 1,000 |
| 2005/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/10/18 | 1,310 | 1,310 | 1,300 | 1,300 | +65 | +5.3% | 2,000 |
| 2005/10/17 | 1,220 | 1,235 | 1,220 | 1,235 | +15 | +1.2% | 8,000 |
| 2005/10/14 | 1,200 | 1,220 | 1,190 | 1,220 | +20 | +1.7% | 27,000 |
| 2005/10/13 | 1,210 | 1,210 | 1,200 | 1,200 | - | - | 3,000 |
| 2005/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/10/11 | 1,190 | 1,210 | 1,190 | 1,210 | - | - | 2,000 |
| 2005/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/10/05 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 1,000 |
| 2005/10/04 | 1,212 | 1,212 | 1,210 | 1,210 | ±0 | ±0% | 3,000 |
| 2005/10/03 | 1,210 | 1,210 | 1,210 | 1,210 | -1 | -0.1% | 2,000 |
| 2005/09/30 | 1,211 | 1,211 | 1,211 | 1,211 | -4 | -0.3% | 1,000 |
| 2005/09/29 | 1,220 | 1,220 | 1,215 | 1,215 | +5 | +0.4% | 6,000 |
| 2005/09/28 | 1,210 | 1,210 | 1,210 | 1,210 | +10 | +0.8% | 3,000 |
| 2005/09/27 | 1,199 | 1,200 | 1,199 | 1,200 | - | - | 30,000 |
| 2005/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/09/20 | 1,170 | 1,170 | 1,170 | 1,170 | +12 | +1% | 1,000 |
| 2005/09/16 | 1,158 | 1,158 | 1,158 | 1,158 | ±0 | ±0% | 1,000 |
| 2005/09/15 | 1,151 | 1,158 | 1,151 | 1,158 | +23 | +2% | 3,000 |
| 2005/09/14 | 1,161 | 1,161 | 1,135 | 1,135 | -25 | -2.2% | 3,000 |
| 2005/09/13 | 1,160 | 1,160 | 1,160 | 1,160 | +9 | +0.8% | 1,000 |
| 2005/09/12 | 1,152 | 1,152 | 1,151 | 1,151 | ±0 | ±0% | 2,000 |
| 2005/09/09 | 1,151 | 1,151 | 1,151 | 1,151 | ±0 | ±0% | 1,000 |
| 2005/09/08 | 1,170 | 1,170 | 1,151 | 1,151 | -1 | -0.1% | 6,000 |
| 2005/09/07 | 1,152 | 1,152 | 1,152 | 1,152 | +1 | +0.1% | 1,000 |
| 2005/09/06 | 1,150 | 1,151 | 1,150 | 1,151 | -20 | -1.7% | 2,000 |
| 2005/09/05 | 1,171 | 1,171 | 1,171 | 1,171 | +41 | +3.6% | 1,000 |
| 2005/09/02 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 1,000 |
| 2005/09/01 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 1,000 |
| 2005/08/31 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 1,000 |
| 2005/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/26 | 1,135 | 1,150 | 1,135 | 1,150 | +20 | +1.8% | 10,000 |
| 2005/08/25 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 1,000 |
| 2005/08/24 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 2,000 |
| 2005/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/22 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 2,000 |
| 2005/08/19 | 1,150 | 1,150 | 1,150 | 1,150 | +20 | +1.8% | 3,000 |
| 2005/08/18 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 2,000 |
4851～
4900
件表示中 / 7022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 | 205,700円 | +5.6% | -2.9% | 2.58% | 15.57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 | 123,200円 | +2.9% | -1.1% | 2.27% | 15.96倍 | 1.09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 | 470,000円 | +3.4% | -21.8% | 0.85% | 31.40倍 | 1.91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 | 152,600円 | +2.9% | -8.7% | 2.69% | 17.45倍 | 3.34倍 |
|
- |
| Ａ＆ＤホロンＨＤ | 203,000円 | +4.4% | +5.0% | 2.46% | 8.55倍 | 1.30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
