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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 1,110 | 1,140 | 1,110 | 1,140 | - | - | 10,000 |
| 2005/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/17 | 1,120 | 1,120 | 1,120 | 1,120 | +10 | +0.9% | 2,000 |
| 2005/03/16 | 1,110 | 1,110 | 1,110 | 1,110 | - | - | 1,000 |
| 2005/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/11 | 1,120 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 5,000 |
| 2005/03/10 | 1,110 | 1,120 | 1,110 | 1,120 | +10 | +0.9% | 2,000 |
| 2005/03/09 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 1,000 |
| 2005/03/08 | 1,110 | 1,110 | 1,110 | 1,110 | - | - | 1,000 |
| 2005/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/03 | 1,119 | 1,119 | 1,119 | 1,119 | +18 | +1.6% | 1,000 |
| 2005/03/02 | 1,134 | 1,149 | 1,101 | 1,101 | -28 | -2.5% | 14,000 |
| 2005/03/01 | 1,106 | 1,129 | 1,105 | 1,129 | +30 | +2.7% | 8,000 |
| 2005/02/28 | 1,079 | 1,099 | 1,079 | 1,099 | +48 | +4.6% | 6,000 |
| 2005/02/25 | 1,070 | 1,070 | 1,051 | 1,051 | - | - | 2,000 |
| 2005/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/23 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 4,000 |
| 2005/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/21 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 2,000 |
| 2005/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/17 | 1,091 | 1,091 | 1,050 | 1,050 | - | - | 4,000 |
| 2005/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/14 | 1,100 | 1,100 | 1,090 | 1,100 | ±0 | ±0% | 3,000 |
| 2005/02/10 | 1,100 | 1,100 | 1,100 | 1,100 | +10 | +0.9% | 1,000 |
| 2005/02/09 | 1,070 | 1,090 | 1,070 | 1,090 | -40 | -3.5% | 7,000 |
| 2005/02/08 | 1,129 | 1,130 | 1,129 | 1,130 | +30 | +2.7% | 2,000 |
| 2005/02/07 | 1,116 | 1,116 | 1,100 | 1,100 | - | - | 2,000 |
| 2005/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/03 | 1,137 | 1,137 | 1,135 | 1,135 | +4 | +0.4% | 8,000 |
| 2005/02/02 | 1,128 | 1,168 | 1,128 | 1,131 | - | - | 6,000 |
| 2005/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/31 | 1,155 | 1,175 | 1,155 | 1,175 | - | - | 2,000 |
| 2005/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/27 | 1,190 | 1,190 | 1,130 | 1,130 | +29 | +2.6% | 2,000 |
| 2005/01/26 | 1,087 | 1,101 | 1,087 | 1,101 | +21 | +1.9% | 8,000 |
| 2005/01/25 | 1,065 | 1,080 | 1,065 | 1,080 | +20 | +1.9% | 10,000 |
| 2005/01/24 | 1,059 | 1,060 | 1,059 | 1,060 | +10 | +1% | 4,000 |
| 2005/01/21 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 1,000 |
| 2005/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/18 | 1,100 | 1,100 | 1,060 | 1,080 | +50 | +4.9% | 19,000 |
| 2005/01/17 | 1,030 | 1,030 | 1,030 | 1,030 | -20 | -1.9% | 2,000 |
| 2005/01/14 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 3,000 |
| 2005/01/13 | 1,040 | 1,050 | 1,040 | 1,050 | +34 | +3.3% | 9,000 |
| 2005/01/12 | 1,016 | 1,016 | 1,016 | 1,016 | - | - | 2,000 |
| 2005/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
5001～
5050
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
