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 |
|---|---|---|---|---|---|---|---|
| 1999/07/12 | 820 | 840 | 820 | 833.3 | ±0 | ±0% | 15,000 |
| 1999/07/09 | 833.3 | 833.3 | 833.3 | 833.3 | -40 | -4.6% | 1,500 |
| 1999/07/08 | 873.3 | 873.3 | 873.3 | 873.3 | +26.6 | +3.1% | 6,000 |
| 1999/07/07 | 847.3 | 847.3 | 835.3 | 846.7 | -20 | -2.3% | 7,500 |
| 1999/07/06 | 882.7 | 883.3 | 866.7 | 866.7 | -16.6 | -1.9% | 16,500 |
| 1999/07/05 | 853.3 | 883.3 | 853.3 | 883.3 | +36.6 | +4.3% | 13,500 |
| 1999/07/02 | 806.7 | 846.7 | 806.7 | 846.7 | +46.7 | +5.8% | 25,500 |
| 1999/07/01 | 833.3 | 833.3 | 799.3 | 800 | -6.7 | -0.8% | 16,500 |
| 1999/06/30 | 806.7 | 820 | 806.7 | 806.7 | +22.7 | +2.9% | 30,000 |
| 1999/06/29 | 776.7 | 799.3 | 776.7 | 784 | +14 | +1.8% | 6,000 |
| 1999/06/28 | 767.3 | 780 | 767.3 | 770 | -36.7 | -4.5% | 16,500 |
| 1999/06/25 | 840 | 840 | 806.7 | 806.7 | -33.3 | -4% | 10,500 |
| 1999/06/24 | 853.3 | 853.3 | 840 | 840 | +6 | +0.7% | 9,000 |
| 1999/06/23 | 886.7 | 886.7 | 834 | 834 | +20.7 | +2.5% | 24,000 |
| 1999/06/22 | 800 | 833.3 | 800 | 813.3 | +35.3 | +4.5% | 34,500 |
| 1999/06/21 | 799.3 | 806.7 | 778 | 778 | +11.3 | +1.5% | 13,500 |
| 1999/06/18 | 766.7 | 766.7 | 766.7 | 766.7 | +40 | +5.5% | 30,000 |
| 1999/06/17 | 726 | 730 | 726 | 726.7 | ±0 | ±0% | 15,000 |
| 1999/06/16 | 726.7 | 726.7 | 726.7 | 726.7 | -6.6 | -0.9% | 4,500 |
| 1999/06/15 | 733.3 | 733.3 | 733.3 | 733.3 | ±0 | ±0% | 6,000 |
| 1999/06/14 | 746.7 | 747.3 | 733.3 | 733.3 | -26.7 | -3.5% | 6,000 |
| 1999/06/11 | 746.7 | 760 | 746.7 | 760 | +20 | +2.7% | 6,000 |
| 1999/06/10 | 740 | 746.7 | 726.7 | 740 | ±0 | ±0% | 25,500 |
| 1999/06/09 | 726.7 | 746.7 | 726.7 | 740 | +20 | +2.8% | 28,500 |
| 1999/06/08 | 700 | 720 | 700 | 720 | +6.7 | +0.9% | 22,500 |
| 1999/06/07 | 713.3 | 713.3 | 693.3 | 713.3 | +12.6 | +1.8% | 6,000 |
| 1999/06/04 | 693.3 | 713.3 | 686.7 | 700.7 | +20.7 | +3% | 12,000 |
| 1999/06/03 | 666.7 | 680 | 660.7 | 680 | +20 | +3% | 21,000 |
| 1999/06/02 | 653.3 | 660 | 646.7 | 660 | +6.7 | +1% | 6,000 |
| 1999/06/01 | 653.3 | 653.3 | 653.3 | 653.3 | - | - | 1,500 |
| 1999/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/26 | 660 | 660 | 660 | 660 | -6.7 | -1% | 1,500 |
| 1999/05/25 | 666.7 | 666.7 | 666.7 | 666.7 | +13.4 | +2.1% | 6,000 |
| 1999/05/24 | 666.7 | 666.7 | 653.3 | 653.3 | -6.7 | -1% | 4,500 |
| 1999/05/21 | 666.7 | 666.7 | 660 | 660 | -6.7 | -1% | 10,500 |
| 1999/05/20 | 666.7 | 666.7 | 666.7 | 666.7 | +13.4 | +2.1% | 28,500 |
| 1999/05/19 | 653.3 | 653.3 | 653.3 | 653.3 | - | - | 3,000 |
| 1999/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/12 | 666.7 | 666.7 | 654 | 654 | +19.3 | +3% | 4,500 |
| 1999/05/11 | 634 | 634.7 | 634 | 634.7 | +0.7 | +0.1% | 3,000 |
| 1999/05/10 | 633.3 | 634 | 633.3 | 634 | - | - | 3,000 |
| 1999/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
6401～
6450
件表示中 / 7021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 | 201,800円 | +5.6% | -2.9% | 2.63% | 15.28倍 | 1.69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 | 121,800円 | +2.9% | -1.1% | 2.30% | 15.78倍 | 1.07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 | 466,000円 | +3.4% | -21.8% | 0.86% | 31.13倍 | 1.89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 | 153,400円 | +2.9% | -8.7% | 2.67% | 17.54倍 | 3.36倍 |
|
- |
| Ａ＆ＤホロンＨＤ | 203,200円 | +4.4% | +5.0% | 2.46% | 8.56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
