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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,782 | 1,811 | 1,780 | 1,802 | +27 | +1.5% | 26,900 |
| 2022/07/28 | 1,815 | 1,818 | 1,775 | 1,775 | -32 | -1.8% | 34,600 |
| 2022/07/27 | 1,799 | 1,818 | 1,789 | 1,807 | +31 | +1.7% | 29,700 |
| 2022/07/26 | 1,799 | 1,810 | 1,768 | 1,776 | -18 | -1% | 35,800 |
| 2022/07/25 | 1,760 | 1,794 | 1,760 | 1,794 | +44 | +2.5% | 35,800 |
| 2022/07/22 | 1,739 | 1,755 | 1,732 | 1,750 | +13 | +0.7% | 19,800 |
| 2022/07/21 | 1,726 | 1,739 | 1,712 | 1,737 | -1 | -0.1% | 18,400 |
| 2022/07/20 | 1,734 | 1,740 | 1,727 | 1,738 | +20 | +1.2% | 19,300 |
| 2022/07/19 | 1,700 | 1,719 | 1,688 | 1,718 | +14 | +0.8% | 30,100 |
| 2022/07/15 | 1,681 | 1,704 | 1,679 | 1,704 | +14 | +0.8% | 17,700 |
| 2022/07/14 | 1,682 | 1,692 | 1,671 | 1,690 | -4 | -0.2% | 21,000 |
| 2022/07/13 | 1,681 | 1,704 | 1,675 | 1,694 | +14 | +0.8% | 22,600 |
| 2022/07/12 | 1,704 | 1,704 | 1,674 | 1,680 | -31 | -1.8% | 18,900 |
| 2022/07/11 | 1,693 | 1,714 | 1,693 | 1,711 | +19 | +1.1% | 18,900 |
| 2022/07/08 | 1,693 | 1,712 | 1,687 | 1,692 | +1 | +0.1% | 43,200 |
| 2022/07/07 | 1,685 | 1,697 | 1,676 | 1,691 | +30 | +1.8% | 22,600 |
| 2022/07/06 | 1,681 | 1,683 | 1,660 | 1,661 | -25 | -1.5% | 18,200 |
| 2022/07/05 | 1,682 | 1,698 | 1,679 | 1,686 | +16 | +1% | 21,600 |
| 2022/07/04 | 1,658 | 1,680 | 1,658 | 1,670 | +12 | +0.7% | 22,500 |
| 2022/07/01 | 1,668 | 1,675 | 1,649 | 1,658 | -5 | -0.3% | 29,800 |
| 2022/06/30 | 1,692 | 1,692 | 1,649 | 1,663 | -22 | -1.3% | 38,200 |
| 2022/06/29 | 1,686 | 1,700 | 1,671 | 1,685 | -18 | -1.1% | 73,300 |
| 2022/06/28 | 1,701 | 1,711 | 1,693 | 1,703 | +7 | +0.4% | 38,400 |
| 2022/06/27 | 1,683 | 1,699 | 1,679 | 1,696 | +26 | +1.6% | 42,900 |
| 2022/06/24 | 1,642 | 1,676 | 1,641 | 1,670 | +29 | +1.8% | 30,500 |
| 2022/06/23 | 1,628 | 1,650 | 1,624 | 1,641 | +22 | +1.4% | 42,600 |
| 2022/06/22 | 1,644 | 1,658 | 1,619 | 1,619 | -30 | -1.8% | 32,200 |
| 2022/06/21 | 1,629 | 1,656 | 1,629 | 1,649 | +36 | +2.2% | 20,100 |
| 2022/06/20 | 1,634 | 1,639 | 1,609 | 1,613 | -8 | -0.5% | 26,600 |
| 2022/06/17 | 1,632 | 1,657 | 1,618 | 1,621 | -14 | -0.9% | 42,100 |
| 2022/06/16 | 1,668 | 1,668 | 1,631 | 1,635 | -5 | -0.3% | 40,900 |
| 2022/06/15 | 1,658 | 1,669 | 1,637 | 1,640 | -18 | -1.1% | 37,700 |
| 2022/06/14 | 1,699 | 1,699 | 1,650 | 1,658 | -22 | -1.3% | 42,000 |
| 2022/06/13 | 1,678 | 1,701 | 1,677 | 1,680 | -5 | -0.3% | 41,900 |
| 2022/06/10 | 1,666 | 1,690 | 1,666 | 1,685 | +3 | +0.2% | 34,000 |
| 2022/06/09 | 1,712 | 1,715 | 1,682 | 1,682 | -16 | -0.9% | 49,800 |
| 2022/06/08 | 1,670 | 1,717 | 1,670 | 1,698 | +52 | +3.2% | 62,200 |
| 2022/06/07 | 1,681 | 1,685 | 1,646 | 1,646 | -54 | -3.2% | 106,500 |
| 2022/06/06 | 1,689 | 1,700 | 1,678 | 1,700 | +17 | +1% | 65,000 |
| 2022/06/03 | 1,703 | 1,720 | 1,663 | 1,683 | -18 | -1.1% | 59,700 |
| 2022/06/02 | 1,715 | 1,715 | 1,678 | 1,701 | -6 | -0.4% | 93,900 |
| 2022/06/01 | 1,677 | 1,788 | 1,670 | 1,707 | +48 | +2.9% | 265,100 |
| 2022/05/31 | 1,571 | 1,666 | 1,560 | 1,659 | +157 | +10.5% | 299,900 |
| 2022/05/30 | 1,544 | 1,546 | 1,502 | 1,502 | +58 | +4% | 128,200 |
| 2022/05/27 | 1,465 | 1,465 | 1,441 | 1,444 | -18 | -1.2% | 17,100 |
| 2022/05/26 | 1,468 | 1,470 | 1,452 | 1,462 | +10 | +0.7% | 14,200 |
| 2022/05/25 | 1,469 | 1,469 | 1,452 | 1,452 | -17 | -1.2% | 23,800 |
| 2022/05/24 | 1,477 | 1,480 | 1,465 | 1,469 | -12 | -0.8% | 20,500 |
| 2022/05/23 | 1,478 | 1,499 | 1,475 | 1,481 | +6 | +0.4% | 19,100 |
| 2022/05/20 | 1,459 | 1,475 | 1,450 | 1,475 | +9 | +0.6% | 19,000 |
751～
800
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
