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 |
|---|---|---|---|---|---|---|---|
| 2017/11/28 | 1,385 | 1,394 | 1,375 | 1,393 | +7 | +0.5% | 7,600 |
| 2017/11/27 | 1,390 | 1,393 | 1,386 | 1,386 | -4 | -0.3% | 9,000 |
| 2017/11/24 | 1,392 | 1,394 | 1,382 | 1,390 | -2 | -0.1% | 13,400 |
| 2017/11/22 | 1,409 | 1,410 | 1,390 | 1,392 | -22 | -1.6% | 6,500 |
| 2017/11/21 | 1,401 | 1,415 | 1,397 | 1,414 | +13 | +0.9% | 16,800 |
| 2017/11/20 | 1,381 | 1,406 | 1,379 | 1,401 | +10 | +0.7% | 19,200 |
| 2017/11/17 | 1,371 | 1,403 | 1,359 | 1,391 | -8 | -0.6% | 34,900 |
| 2017/11/16 | 1,358 | 1,402 | 1,358 | 1,399 | +42 | +3.1% | 22,900 |
| 2017/11/15 | 1,385 | 1,386 | 1,353 | 1,357 | -38 | -2.7% | 15,500 |
| 2017/11/14 | 1,400 | 1,402 | 1,385 | 1,395 | ±0 | ±0% | 13,900 |
| 2017/11/13 | 1,411 | 1,411 | 1,386 | 1,395 | -16 | -1.1% | 9,200 |
| 2017/11/10 | 1,383 | 1,412 | 1,383 | 1,411 | +6 | +0.4% | 12,900 |
| 2017/11/09 | 1,410 | 1,418 | 1,385 | 1,405 | -6 | -0.4% | 20,900 |
| 2017/11/08 | 1,385 | 1,411 | 1,385 | 1,411 | +26 | +1.9% | 21,500 |
| 2017/11/07 | 1,400 | 1,400 | 1,368 | 1,385 | -18 | -1.3% | 19,000 |
| 2017/11/06 | 1,370 | 1,405 | 1,364 | 1,403 | +41 | +3% | 45,400 |
| 2017/11/02 | 1,360 | 1,364 | 1,348 | 1,362 | -1 | -0.1% | 10,900 |
| 2017/11/01 | 1,370 | 1,370 | 1,354 | 1,363 | -3 | -0.2% | 18,700 |
| 2017/10/31 | 1,345 | 1,367 | 1,345 | 1,366 | +21 | +1.6% | 14,800 |
| 2017/10/30 | 1,370 | 1,370 | 1,338 | 1,345 | -21 | -1.5% | 48,600 |
| 2017/10/27 | 1,363 | 1,368 | 1,358 | 1,366 | +5 | +0.4% | 15,700 |
| 2017/10/26 | 1,360 | 1,367 | 1,356 | 1,361 | +2 | +0.1% | 32,300 |
| 2017/10/25 | 1,359 | 1,364 | 1,355 | 1,359 | +12 | +0.9% | 36,300 |
| 2017/10/24 | 1,346 | 1,352 | 1,343 | 1,347 | -2 | -0.1% | 12,200 |
| 2017/10/23 | 1,340 | 1,351 | 1,339 | 1,349 | +18 | +1.4% | 17,000 |
| 2017/10/20 | 1,324 | 1,335 | 1,321 | 1,331 | +10 | +0.8% | 15,900 |
| 2017/10/19 | 1,317 | 1,330 | 1,317 | 1,321 | -5 | -0.4% | 16,500 |
| 2017/10/18 | 1,315 | 1,327 | 1,315 | 1,326 | +7 | +0.5% | 5,500 |
| 2017/10/17 | 1,318 | 1,328 | 1,301 | 1,319 | +1 | +0.1% | 21,100 |
| 2017/10/16 | 1,327 | 1,329 | 1,317 | 1,318 | -5 | -0.4% | 18,900 |
| 2017/10/13 | 1,320 | 1,328 | 1,313 | 1,323 | +3 | +0.2% | 19,300 |
| 2017/10/12 | 1,314 | 1,323 | 1,309 | 1,320 | +18 | +1.4% | 15,800 |
| 2017/10/11 | 1,310 | 1,310 | 1,296 | 1,302 | -4 | -0.3% | 13,900 |
| 2017/10/10 | 1,314 | 1,314 | 1,301 | 1,306 | +1 | +0.1% | 18,100 |
| 2017/10/06 | 1,305 | 1,312 | 1,303 | 1,305 | -2 | -0.2% | 8,100 |
| 2017/10/05 | 1,307 | 1,310 | 1,303 | 1,307 | ±0 | ±0% | 5,400 |
| 2017/10/04 | 1,313 | 1,313 | 1,306 | 1,307 | -6 | -0.5% | 7,900 |
| 2017/10/03 | 1,319 | 1,320 | 1,305 | 1,313 | -2 | -0.2% | 16,700 |
| 2017/10/02 | 1,315 | 1,319 | 1,312 | 1,315 | ±0 | ±0% | 14,300 |
| 2017/09/29 | 1,313 | 1,318 | 1,311 | 1,315 | +2 | +0.2% | 6,900 |
| 2017/09/28 | 1,329 | 1,329 | 1,310 | 1,313 | -2 | -0.2% | 13,000 |
| 2017/09/27 | 1,305 | 1,315 | 1,303 | 1,315 | +7 | +0.5% | 11,600 |
| 2017/09/26 | 1,303 | 1,317 | 1,303 | 1,308 | -1 | -0.1% | 25,400 |
| 2017/09/25 | 1,312 | 1,316 | 1,305 | 1,309 | -3 | -0.2% | 24,600 |
| 2017/09/22 | 1,319 | 1,319 | 1,306 | 1,312 | -7 | -0.5% | 15,400 |
| 2017/09/21 | 1,324 | 1,325 | 1,316 | 1,319 | +8 | +0.6% | 12,400 |
| 2017/09/20 | 1,309 | 1,315 | 1,305 | 1,311 | +2 | +0.2% | 17,400 |
| 2017/09/19 | 1,300 | 1,309 | 1,300 | 1,309 | +12 | +0.9% | 12,000 |
| 2017/09/15 | 1,301 | 1,308 | 1,297 | 1,297 | -12 | -0.9% | 8,900 |
| 2017/09/14 | 1,302 | 1,313 | 1,302 | 1,309 | +4 | +0.3% | 10,700 |
1851～
1900
件表示中 / 6984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 | 206,700円 | +5.6% | -2.9% | 2.56% | 15.63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 | 111,100円 | +2.9% | -1.1% | 2.52% | 14.56倍 | 0.99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 | 450,500円 | +3.4% | -21.8% | 0.89% | 30.09倍 | 1.83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 | 163,000円 | +2.9% | -8.7% | 2.52% | 18.64倍 | 3.57倍 |
|
- |
| Ａ＆ＤホロンＨＤ | 205,000円 | +4.4% | +5.0% | 2.44% | 8.63倍 | 1.31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
