松風

7979 / 東証プライム / 精密機器

2,057 +39 (+1.93%)

株価：2025/08/22 15:30 15分ディレイ

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
2020/07/13	1,388	1,438	1,387	1,399	+13	+0.9%	20,400
2020/07/10	1,420	1,430	1,386	1,386	-32	-2.3%	25,900
2020/07/09	1,450	1,462	1,418	1,418	-34	-2.3%	15,900
2020/07/08	1,465	1,482	1,452	1,452	-26	-1.8%	10,900
2020/07/07	1,503	1,503	1,464	1,478	-17	-1.1%	12,600
2020/07/06	1,503	1,510	1,489	1,495	-7	-0.5%	9,900
2020/07/03	1,485	1,502	1,470	1,502	+27	+1.8%	10,800
2020/07/02	1,478	1,508	1,461	1,475	+1	+0.1%	18,200
2020/07/01	1,512	1,516	1,473	1,474	-28	-1.9%	17,200
2020/06/30	1,556	1,572	1,502	1,502	-47	-3%	18,000
2020/06/29	1,535	1,549	1,511	1,549	+15	+1%	12,100
2020/06/26	1,542	1,550	1,520	1,534	-1	-0.1%	19,000
2020/06/25	1,515	1,544	1,515	1,535	+20	+1.3%	21,800
2020/06/24	1,541	1,543	1,515	1,515	-26	-1.7%	12,900
2020/06/23	1,544	1,553	1,521	1,541	+4	+0.3%	12,400
2020/06/22	1,574	1,574	1,533	1,537	-37	-2.4%	12,300
2020/06/19	1,579	1,579	1,539	1,574	+13	+0.8%	34,400
2020/06/18	1,532	1,561	1,522	1,561	+40	+2.6%	26,400
2020/06/17	1,507	1,521	1,480	1,521	+27	+1.8%	32,800
2020/06/16	1,498	1,499	1,481	1,494	+10	+0.7%	31,300
2020/06/15	1,521	1,531	1,472	1,484	-44	-2.9%	22,600
2020/06/12	1,527	1,535	1,507	1,528	-22	-1.4%	21,900
2020/06/11	1,600	1,600	1,550	1,550	-58	-3.6%	15,600
2020/06/10	1,599	1,608	1,587	1,608	+23	+1.5%	10,200
2020/06/09	1,600	1,601	1,566	1,585	-14	-0.9%	15,800
2020/06/08	1,602	1,612	1,591	1,599	-1	-0.1%	18,900
2020/06/05	1,634	1,643	1,600	1,600	-20	-1.2%	22,000
2020/06/04	1,635	1,635	1,607	1,620	-5	-0.3%	11,000
2020/06/03	1,629	1,630	1,605	1,625	+3	+0.2%	15,100
2020/06/02	1,621	1,632	1,609	1,622	+1	+0.1%	9,800
2020/06/01	1,637	1,637	1,607	1,621	-16	-1%	6,900
2020/05/29	1,659	1,670	1,615	1,637	-31	-1.9%	24,800
2020/05/28	1,629	1,669	1,622	1,668	+42	+2.6%	20,900
2020/05/27	1,615	1,626	1,580	1,626	+11	+0.7%	22,000
2020/05/26	1,608	1,616	1,597	1,615	+12	+0.7%	15,600
2020/05/25	1,599	1,603	1,580	1,603	+30	+1.9%	11,900
2020/05/22	1,575	1,595	1,562	1,573	-2	-0.1%	6,200
2020/05/21	1,586	1,600	1,551	1,575	-9	-0.6%	11,100
2020/05/20	1,548	1,589	1,548	1,584	+42	+2.7%	16,900
2020/05/19	1,565	1,576	1,512	1,542	+5	+0.3%	21,300
2020/05/18	1,496	1,541	1,488	1,537	+49	+3.3%	18,200
2020/05/15	1,603	1,618	1,471	1,488	-67	-4.3%	62,700
2020/05/14	1,626	1,651	1,555	1,555	-74	-4.5%	33,100
2020/05/13	1,617	1,632	1,606	1,629	+10	+0.6%	11,500
2020/05/12	1,625	1,652	1,612	1,619	±0	±0%	16,400
2020/05/11	1,583	1,632	1,583	1,619	+32	+2%	17,800
2020/05/08	1,570	1,591	1,561	1,587	+16	+1%	11,500
2020/05/07	1,562	1,601	1,562	1,571	-11	-0.7%	14,600
2020/05/01	1,606	1,606	1,575	1,582	-24	-1.5%	14,200
2020/04/30	1,617	1,626	1,576	1,606	+29	+1.8%	20,600

1251～ 1300 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	特色
松　風	205,700円	+5.6%	-2.9%	2.58%	15.58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	1.08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