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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,125 | 2,144 | 2,103 | 2,129 | -15 | -0.7% | 77,800 |
| 2024/12/17 | 2,151 | 2,179 | 2,144 | 2,144 | -15 | -0.7% | 76,000 |
| 2024/12/16 | 2,174 | 2,196 | 2,159 | 2,159 | ±0 | ±0% | 75,300 |
| 2024/12/13 | 2,137 | 2,160 | 2,126 | 2,159 | +2 | +0.1% | 91,500 |
| 2024/12/12 | 2,175 | 2,182 | 2,156 | 2,157 | +22 | +1% | 101,300 |
| 2024/12/11 | 2,125 | 2,144 | 2,110 | 2,135 | +32 | +1.5% | 121,600 |
| 2024/12/10 | 2,098 | 2,124 | 2,096 | 2,103 | +38 | +1.8% | 123,300 |
| 2024/12/09 | 2,034 | 2,072 | 2,023 | 2,065 | +33 | +1.6% | 87,900 |
| 2024/12/06 | 2,047 | 2,053 | 2,021 | 2,032 | -16 | -0.8% | 54,700 |
| 2024/12/05 | 2,058 | 2,088 | 2,048 | 2,048 | +8 | +0.4% | 68,700 |
| 2024/12/04 | 2,069 | 2,069 | 2,028 | 2,040 | -39 | -1.9% | 91,700 |
| 2024/12/03 | 2,026 | 2,101 | 2,026 | 2,079 | +51 | +2.5% | 81,900 |
| 2024/12/02 | 2,052 | 2,057 | 2,020 | 2,028 | -52 | -2.5% | 78,000 |
| 2024/11/29 | 2,100 | 2,100 | 2,051 | 2,080 | -31 | -1.5% | 79,300 |
| 2024/11/28 | 2,110 | 2,129 | 2,101 | 2,111 | +14 | +0.7% | 78,900 |
| 2024/11/27 | 2,092 | 2,122 | 2,035 | 2,097 | +44 | +2.1% | 100,600 |
| 2024/11/26 | 2,071 | 2,077 | 2,034 | 2,053 | -32 | -1.5% | 71,000 |
| 2024/11/25 | 2,097 | 2,134 | 2,083 | 2,085 | +12 | +0.6% | 113,800 |
| 2024/11/22 | 2,048 | 2,093 | 2,042 | 2,073 | +5 | +0.2% | 68,000 |
| 2024/11/21 | 2,070 | 2,092 | 2,048 | 2,068 | +1 | ±0% | 54,300 |
| 2024/11/20 | 2,064 | 2,089 | 2,055 | 2,067 | -8 | -0.4% | 67,400 |
| 2024/11/19 | 2,104 | 2,139 | 2,075 | 2,075 | -29 | -1.4% | 92,500 |
| 2024/11/18 | 2,080 | 2,135 | 2,077 | 2,104 | -8 | -0.4% | 59,100 |
| 2024/11/15 | 2,095 | 2,144 | 2,091 | 2,112 | +21 | +1% | 78,100 |
| 2024/11/14 | 2,098 | 2,110 | 2,068 | 2,091 | -19 | -0.9% | 77,700 |
| 2024/11/13 | 2,124 | 2,148 | 2,089 | 2,110 | -14 | -0.7% | 80,700 |
| 2024/11/12 | 2,110 | 2,141 | 2,101 | 2,124 | +4 | +0.2% | 74,600 |
| 2024/11/11 | 2,121 | 2,125 | 2,071 | 2,120 | -29 | -1.3% | 112,300 |
| 2024/11/08 | 2,164 | 2,188 | 2,135 | 2,149 | +4 | +0.2% | 70,200 |
| 2024/11/07 | 2,258 | 2,260 | 2,120 | 2,145 | -103 | -4.6% | 341,800 |
| 2024/11/06 | 2,266 | 2,270 | 2,201 | 2,248 | -18 | -0.8% | 128,100 |
| 2024/11/05 | 2,184 | 2,266 | 2,175 | 2,266 | +110 | +5.1% | 64,400 |
| 2024/11/01 | 2,236 | 2,244 | 2,151 | 2,156 | -118 | -5.2% | 90,800 |
| 2024/10/31 | 2,268 | 2,290 | 2,246 | 2,274 | +18 | +0.8% | 71,600 |
| 2024/10/30 | 2,298 | 2,320 | 2,256 | 2,256 | -42 | -1.8% | 227,000 |
| 2024/10/29 | 2,260 | 2,298 | 2,260 | 2,298 | +36 | +1.6% | 60,100 |
| 2024/10/28 | 2,251 | 2,290 | 2,240 | 2,262 | +11 | +0.5% | 67,000 |
| 2024/10/25 | 2,270 | 2,285 | 2,227 | 2,251 | -19 | -0.8% | 63,300 |
| 2024/10/24 | 2,252 | 2,288 | 2,245 | 2,270 | +17 | +0.8% | 81,300 |
| 2024/10/23 | 2,233 | 2,272 | 2,223 | 2,253 | +8 | +0.4% | 63,500 |
| 2024/10/22 | 2,238 | 2,281 | 2,237 | 2,245 | +5 | +0.2% | 73,600 |
| 2024/10/21 | 2,300 | 2,318 | 2,238 | 2,240 | -59 | -2.6% | 100,600 |
| 2024/10/18 | 2,259 | 2,299 | 2,246 | 2,299 | +40 | +1.8% | 62,600 |
| 2024/10/17 | 2,288 | 2,306 | 2,248 | 2,259 | -49 | -2.1% | 134,000 |
| 2024/10/16 | 2,415 | 2,441 | 2,299 | 2,308 | -142 | -5.8% | 177,300 |
| 2024/10/15 | 2,383 | 2,455 | 2,369 | 2,450 | +124 | +5.3% | 158,300 |
| 2024/10/11 | 2,318 | 2,393 | 2,316 | 2,326 | +15 | +0.6% | 110,600 |
| 2024/10/10 | 2,349 | 2,349 | 2,285 | 2,311 | -17 | -0.7% | 62,000 |
| 2024/10/09 | 2,328 | 2,395 | 2,316 | 2,328 | +15 | +0.6% | 73,600 |
| 2024/10/08 | 2,272 | 2,316 | 2,265 | 2,313 | +7 | +0.3% | 84,700 |
151～
200
件表示中 / 7008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 | 204,400円 | +5.6% | -2.9% | 2.59% | 15.47倍 | 1.71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 |
| 日機装 | 136,400円 | +8.0% | +46.9% | 2.64% | 8.00倍 | 0.65倍 |
|
産業用特殊ポンプに強み。透析装置が国内首位、海外もトップクラス。航空機部品を展開中 |
| メニコン | 119,100円 | +2.9% | -1.1% | 2.35% | 15.56倍 | 1.06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 | 418,000円 | +3.4% | -21.8% | 0.96% | 27.92倍 | 1.70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 | 165,000円 | +2.9% | -8.7% | 2.48% | 18.87倍 | 3.62倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
