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 |
|---|---|---|---|---|---|---|---|
| 2015/07/16 | 1,318 | 1,335 | 1,314 | 1,328 | +3 | +0.2% | 19,700 |
| 2015/07/15 | 1,340 | 1,350 | 1,323 | 1,325 | -5 | -0.4% | 22,700 |
| 2015/07/14 | 1,329 | 1,337 | 1,318 | 1,330 | +19 | +1.4% | 12,100 |
| 2015/07/13 | 1,298 | 1,319 | 1,252 | 1,311 | +25 | +1.9% | 21,400 |
| 2015/07/10 | 1,320 | 1,332 | 1,280 | 1,286 | -33 | -2.5% | 41,600 |
| 2015/07/09 | 1,320 | 1,333 | 1,263 | 1,319 | -29 | -2.2% | 43,000 |
| 2015/07/08 | 1,363 | 1,370 | 1,341 | 1,348 | -17 | -1.2% | 25,400 |
| 2015/07/07 | 1,350 | 1,371 | 1,346 | 1,365 | +30 | +2.2% | 14,400 |
| 2015/07/06 | 1,331 | 1,350 | 1,329 | 1,335 | -13 | -1% | 20,700 |
| 2015/07/03 | 1,346 | 1,359 | 1,346 | 1,348 | +2 | +0.1% | 14,000 |
| 2015/07/02 | 1,359 | 1,368 | 1,342 | 1,346 | +1 | +0.1% | 12,300 |
| 2015/07/01 | 1,343 | 1,353 | 1,323 | 1,345 | +2 | +0.1% | 14,800 |
| 2015/06/30 | 1,318 | 1,345 | 1,313 | 1,343 | +25 | +1.9% | 16,900 |
| 2015/06/29 | 1,320 | 1,347 | 1,316 | 1,318 | -42 | -3.1% | 19,200 |
| 2015/06/26 | 1,355 | 1,380 | 1,328 | 1,360 | -3 | -0.2% | 29,900 |
| 2015/06/25 | 1,375 | 1,376 | 1,356 | 1,363 | -12 | -0.9% | 24,200 |
| 2015/06/24 | 1,363 | 1,379 | 1,356 | 1,375 | +12 | +0.9% | 34,500 |
| 2015/06/23 | 1,333 | 1,365 | 1,333 | 1,363 | +32 | +2.4% | 33,300 |
| 2015/06/22 | 1,306 | 1,331 | 1,306 | 1,331 | +25 | +1.9% | 24,500 |
| 2015/06/19 | 1,297 | 1,309 | 1,294 | 1,306 | +6 | +0.5% | 22,900 |
| 2015/06/18 | 1,290 | 1,310 | 1,284 | 1,300 | +5 | +0.4% | 27,400 |
| 2015/06/17 | 1,283 | 1,298 | 1,280 | 1,295 | +21 | +1.6% | 22,500 |
| 2015/06/16 | 1,270 | 1,281 | 1,264 | 1,274 | ±0 | ±0% | 12,400 |
| 2015/06/15 | 1,268 | 1,278 | 1,263 | 1,274 | +4 | +0.3% | 9,500 |
| 2015/06/12 | 1,258 | 1,275 | 1,258 | 1,270 | +17 | +1.4% | 28,200 |
| 2015/06/11 | 1,249 | 1,260 | 1,249 | 1,253 | +8 | +0.6% | 18,400 |
| 2015/06/10 | 1,236 | 1,254 | 1,230 | 1,245 | +5 | +0.4% | 26,000 |
| 2015/06/09 | 1,252 | 1,260 | 1,238 | 1,240 | -14 | -1.1% | 19,100 |
| 2015/06/08 | 1,267 | 1,280 | 1,251 | 1,254 | -16 | -1.3% | 43,500 |
| 2015/06/05 | 1,270 | 1,277 | 1,264 | 1,270 | -12 | -0.9% | 44,300 |
| 2015/06/04 | 1,300 | 1,303 | 1,276 | 1,282 | -22 | -1.7% | 53,700 |
| 2015/06/03 | 1,303 | 1,310 | 1,298 | 1,304 | +1 | +0.1% | 32,200 |
| 2015/06/02 | 1,308 | 1,315 | 1,300 | 1,303 | -2 | -0.2% | 44,000 |
| 2015/06/01 | 1,270 | 1,312 | 1,270 | 1,305 | +40 | +3.2% | 48,200 |
| 2015/05/29 | 1,266 | 1,283 | 1,262 | 1,265 | ±0 | ±0% | 59,100 |
| 2015/05/28 | 1,261 | 1,277 | 1,260 | 1,265 | +14 | +1.1% | 37,200 |
| 2015/05/27 | 1,249 | 1,260 | 1,246 | 1,251 | +1 | +0.1% | 34,900 |
| 2015/05/26 | 1,261 | 1,264 | 1,249 | 1,250 | +1 | +0.1% | 25,000 |
| 2015/05/25 | 1,225 | 1,270 | 1,225 | 1,249 | +30 | +2.5% | 38,700 |
| 2015/05/22 | 1,215 | 1,226 | 1,209 | 1,219 | +1 | +0.1% | 30,300 |
| 2015/05/21 | 1,217 | 1,228 | 1,216 | 1,218 | +5 | +0.4% | 22,700 |
| 2015/05/20 | 1,240 | 1,240 | 1,208 | 1,213 | -12 | -1% | 41,700 |
| 2015/05/19 | 1,221 | 1,237 | 1,221 | 1,225 | +4 | +0.3% | 30,400 |
| 2015/05/18 | 1,265 | 1,273 | 1,211 | 1,221 | -40 | -3.2% | 62,800 |
| 2015/05/15 | 1,295 | 1,330 | 1,255 | 1,261 | -64 | -4.8% | 84,300 |
| 2015/05/14 | 1,326 | 1,347 | 1,324 | 1,325 | -1 | -0.1% | 13,800 |
| 2015/05/13 | 1,316 | 1,376 | 1,316 | 1,326 | +10 | +0.8% | 14,400 |
| 2015/05/12 | 1,320 | 1,320 | 1,310 | 1,316 | +3 | +0.2% | 6,700 |
| 2015/05/11 | 1,328 | 1,328 | 1,304 | 1,313 | +11 | +0.8% | 9,600 |
| 2015/05/08 | 1,305 | 1,325 | 1,301 | 1,302 | ±0 | ±0% | 19,200 |
2401～
2450
件表示中 / 6954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 | 212,000円 | +5.6% | -2.9% | 2.50% | 16.03倍 | 1.77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% | 14.55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 |
| 日機装 | 124,100円 | +8.0% | +46.9% | 2.90% | 7.27倍 | 0.59倍 |
|
化学用精密ポンプ首位、人工腎臓もトップシェア。ナノテク、航空機エンジン部材へ展開中 |
| テラドローン | 619,000円 | +19.6% | - | 0.00% | - | 8.57倍 |
|
産業用ドローンで測量・点検ソリューションなど提供。ドローン運航管理（ＵＴＭ）を欧米で運用 |
| 東京計器 | 314,500円 | +3.4% | -21.8% | 1.27% | 21.00倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
