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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 3,615 | 3,720 | 3,585 | 3,710 | +95 | +2.6% | 54,800 |
| 2024/05/29 | 3,605 | 3,645 | 3,570 | 3,615 | +30 | +0.8% | 43,500 |
| 2024/05/28 | 3,555 | 3,590 | 3,505 | 3,585 | +100 | +2.9% | 64,900 |
| 2024/05/27 | 3,400 | 3,500 | 3,385 | 3,485 | +115 | +3.4% | 65,300 |
| 2024/05/24 | 3,300 | 3,385 | 3,300 | 3,370 | +35 | +1% | 44,400 |
| 2024/05/23 | 3,225 | 3,370 | 3,200 | 3,335 | +150 | +4.7% | 118,300 |
| 2024/05/22 | 3,115 | 3,205 | 3,110 | 3,185 | +85 | +2.7% | 44,900 |
| 2024/05/21 | 3,155 | 3,185 | 3,095 | 3,100 | -65 | -2.1% | 27,800 |
| 2024/05/20 | 3,180 | 3,205 | 3,165 | 3,165 | +5 | +0.2% | 18,000 |
| 2024/05/17 | 3,135 | 3,215 | 3,115 | 3,160 | +15 | +0.5% | 43,300 |
| 2024/05/16 | 3,140 | 3,165 | 3,110 | 3,145 | +15 | +0.5% | 39,100 |
| 2024/05/15 | 3,170 | 3,170 | 3,115 | 3,130 | -60 | -1.9% | 39,300 |
| 2024/05/14 | 3,200 | 3,210 | 3,130 | 3,190 | -65 | -2% | 35,500 |
| 2024/05/13 | 3,155 | 3,270 | 3,155 | 3,255 | +105 | +3.3% | 93,400 |
| 2024/05/10 | 3,170 | 3,205 | 3,105 | 3,150 | -70 | -2.2% | 51,900 |
| 2024/05/09 | 3,215 | 3,240 | 3,160 | 3,220 | -65 | -2% | 50,000 |
| 2024/05/08 | 3,320 | 3,335 | 3,270 | 3,285 | -70 | -2.1% | 62,900 |
| 2024/05/07 | 3,230 | 3,370 | 3,180 | 3,355 | +115 | +3.5% | 123,000 |
| 2024/05/02 | 3,275 | 3,275 | 3,095 | 3,240 | +175 | +5.7% | 434,100 |
| 2024/05/01 | 3,035 | 3,075 | 3,025 | 3,065 | +5 | +0.2% | 12,600 |
| 2024/04/30 | 2,974 | 3,070 | 2,961 | 3,060 | +114 | +3.9% | 21,800 |
| 2024/04/26 | 2,952 | 2,959 | 2,903 | 2,946 | -34 | -1.1% | 16,100 |
| 2024/04/25 | 2,974 | 2,996 | 2,946 | 2,980 | -3 | -0.1% | 13,900 |
| 2024/04/24 | 2,985 | 2,990 | 2,933 | 2,983 | +33 | +1.1% | 23,500 |
| 2024/04/23 | 2,950 | 2,971 | 2,930 | 2,950 | +3 | +0.1% | 7,600 |
| 2024/04/22 | 2,902 | 2,947 | 2,888 | 2,947 | +62 | +2.1% | 21,100 |
| 2024/04/19 | 2,915 | 2,934 | 2,850 | 2,885 | -74 | -2.5% | 15,500 |
| 2024/04/18 | 2,862 | 2,978 | 2,843 | 2,959 | +124 | +4.4% | 24,800 |
| 2024/04/17 | 2,882 | 2,913 | 2,828 | 2,835 | -47 | -1.6% | 16,300 |
| 2024/04/16 | 2,918 | 2,918 | 2,837 | 2,882 | -45 | -1.5% | 20,300 |
| 2024/04/15 | 2,955 | 2,966 | 2,927 | 2,927 | -35 | -1.2% | 7,700 |
| 2024/04/12 | 2,972 | 2,989 | 2,951 | 2,962 | -10 | -0.3% | 15,600 |
| 2024/04/11 | 2,980 | 3,000 | 2,928 | 2,972 | -33 | -1.1% | 15,600 |
| 2024/04/10 | 2,990 | 3,045 | 2,990 | 3,005 | ±0 | ±0% | 12,200 |
| 2024/04/09 | 2,971 | 3,025 | 2,971 | 3,005 | +5 | +0.2% | 11,200 |
| 2024/04/08 | 2,931 | 3,005 | 2,931 | 3,000 | +70 | +2.4% | 33,500 |
| 2024/04/05 | 2,885 | 2,961 | 2,880 | 2,930 | +11 | +0.4% | 14,100 |
| 2024/04/04 | 2,941 | 2,968 | 2,889 | 2,919 | -24 | -0.8% | 20,400 |
| 2024/04/03 | 2,949 | 2,971 | 2,915 | 2,943 | -56 | -1.9% | 30,300 |
| 2024/04/02 | 3,045 | 3,070 | 2,957 | 2,999 | -71 | -2.3% | 34,000 |
| 2024/04/01 | 3,135 | 3,140 | 3,025 | 3,070 | +132 | +4.5% | 51,500 |
| 2024/03/29 | 2,898 | 2,945 | 2,889 | 2,938 | +43 | +1.5% | 24,200 |
| 2024/03/28 | 2,922 | 2,951 | 2,885 | 2,895 | -94 | -3.1% | 42,800 |
| 2024/03/27 | 2,984 | 3,010 | 2,943 | 2,989 | +55 | +1.9% | 107,700 |
| 2024/03/26 | 2,968 | 2,980 | 2,917 | 2,934 | -63 | -2.1% | 44,300 |
| 2024/03/25 | 2,989 | 3,010 | 2,952 | 2,997 | +102 | +3.5% | 62,500 |
| 2024/03/22 | 2,938 | 2,940 | 2,866 | 2,895 | -73 | -2.5% | 50,000 |
| 2024/03/21 | 2,978 | 3,005 | 2,963 | 2,968 | +28 | +1% | 41,900 |
| 2024/03/19 | 2,920 | 2,962 | 2,920 | 2,940 | -12 | -0.4% | 21,300 |
| 2024/03/18 | 2,966 | 2,989 | 2,913 | 2,952 | +20 | +0.7% | 40,100 |
301～
350
件表示中 / 7020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 | 201,200円 | +5.6% | -2.9% | 2.63% | 15.24倍 | 1.68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 | 121,400円 | +2.9% | -1.1% | 2.31% | 15.73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 | 464,000円 | +3.4% | -21.8% | 0.86% | 31.00倍 | 1.88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 | 159,300円 | +2.9% | -8.7% | 2.57% | 18.22倍 | 3.50倍 |
|
- |
| Ａ＆ＤホロンＨＤ | 202,800円 | +4.4% | +5.0% | 2.47% | 8.54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
