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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/30 | 1,370 | 1,400 | 1,360 | 1,400 | +40 | +2.9% | 10,900 |
| 2006/11/29 | 1,345 | 1,360 | 1,345 | 1,360 | +60 | +4.6% | 6,300 |
| 2006/11/28 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 900 |
| 2006/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/24 | 1,340 | 1,340 | 1,335 | 1,335 | ±0 | ±0% | 5,500 |
| 2006/11/22 | 1,345 | 1,345 | 1,335 | 1,335 | ±0 | ±0% | 2,700 |
| 2006/11/21 | 1,345 | 1,345 | 1,330 | 1,335 | -10 | -0.7% | 2,000 |
| 2006/11/20 | 1,350 | 1,350 | 1,345 | 1,345 | +15 | +1.1% | 3,300 |
| 2006/11/17 | 1,350 | 1,350 | 1,300 | 1,330 | -15 | -1.1% | 3,600 |
| 2006/11/16 | 1,350 | 1,350 | 1,340 | 1,345 | +20 | +1.5% | 1,900 |
| 2006/11/15 | 1,350 | 1,350 | 1,300 | 1,325 | +5 | +0.4% | 2,100 |
| 2006/11/14 | 1,350 | 1,350 | 1,262 | 1,320 | -30 | -2.2% | 2,600 |
| 2006/11/13 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 4,800 |
| 2006/11/10 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,800 |
| 2006/11/09 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 600 |
| 2006/11/08 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 100 |
| 2006/11/07 | 1,360 | 1,360 | 1,350 | 1,350 | - | - | 1,200 |
| 2006/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/02 | 1,350 | 1,370 | 1,340 | 1,370 | +2 | +0.1% | 14,200 |
| 2006/11/01 | 1,360 | 1,368 | 1,350 | 1,368 | +8 | +0.6% | 7,000 |
| 2006/10/31 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 100 |
| 2006/10/30 | 1,350 | 1,360 | 1,350 | 1,360 | +6 | +0.4% | 500 |
| 2006/10/27 | 1,354 | 1,354 | 1,354 | 1,354 | +5 | +0.4% | 100 |
| 2006/10/26 | 1,350 | 1,350 | 1,349 | 1,349 | +5 | +0.4% | 4,200 |
| 2006/10/25 | 1,344 | 1,344 | 1,335 | 1,344 | +9 | +0.7% | 5,800 |
| 2006/10/24 | 1,348 | 1,348 | 1,330 | 1,335 | -15 | -1.1% | 2,500 |
| 2006/10/23 | 1,332 | 1,350 | 1,332 | 1,350 | ±0 | ±0% | 1,200 |
| 2006/10/20 | 1,350 | 1,350 | 1,350 | 1,350 | -19 | -1.4% | 1,300 |
| 2006/10/19 | 1,350 | 1,369 | 1,350 | 1,369 | +19 | +1.4% | 500 |
| 2006/10/18 | 1,349 | 1,350 | 1,349 | 1,350 | +10 | +0.7% | 300 |
| 2006/10/17 | 1,349 | 1,350 | 1,340 | 1,340 | -5 | -0.4% | 1,100 |
| 2006/10/16 | 1,350 | 1,350 | 1,340 | 1,345 | +15 | +1.1% | 700 |
| 2006/10/13 | 1,340 | 1,340 | 1,330 | 1,330 | ±0 | ±0% | 2,800 |
| 2006/10/12 | 1,340 | 1,340 | 1,330 | 1,330 | -20 | -1.5% | 500 |
| 2006/10/11 | 1,350 | 1,350 | 1,350 | 1,350 | +29 | +2.2% | 2,000 |
| 2006/10/10 | 1,330 | 1,340 | 1,310 | 1,321 | -39 | -2.9% | 5,600 |
| 2006/10/06 | 1,360 | 1,360 | 1,360 | 1,360 | +5 | +0.4% | 100 |
| 2006/10/05 | 1,341 | 1,355 | 1,340 | 1,355 | -5 | -0.4% | 1,700 |
| 2006/10/04 | 1,341 | 1,360 | 1,341 | 1,360 | +19 | +1.4% | 300 |
| 2006/10/03 | 1,340 | 1,360 | 1,340 | 1,341 | - | - | 1,700 |
| 2006/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/29 | 1,370 | 1,370 | 1,370 | 1,370 | +10 | +0.7% | 1,100 |
| 2006/09/28 | 1,360 | 1,365 | 1,360 | 1,360 | +5 | +0.4% | 2,700 |
| 2006/09/27 | 1,355 | 1,355 | 1,355 | 1,355 | +5 | +0.4% | 100 |
| 2006/09/26 | 1,350 | 1,350 | 1,350 | 1,350 | +20 | +1.5% | 100 |
| 2006/09/25 | 1,364 | 1,368 | 1,330 | 1,330 | ±0 | ±0% | 1,800 |
| 2006/09/22 | 1,320 | 1,345 | 1,320 | 1,330 | -50 | -3.6% | 3,200 |
| 2006/09/21 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 1,000 |
| 2006/09/20 | 1,382 | 1,382 | 1,380 | 1,380 | - | - | 1,500 |
4551～
4600
件表示中 / 6991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 | 197,400円 | +5.6% | -2.9% | 2.68% | 14.93倍 | 1.65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 | 130,300円 | +8.0% | +46.9% | 2.76% | 7.64倍 | 0.62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 | 115,500円 | +2.9% | -1.1% | 2.42% | 15.08倍 | 1.03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 |
| 北里コーポ | 176,000円 | +2.9% | -8.7% | 2.33% | 20.13倍 | 3.86倍 |
|
- |
| 東京計器 | 405,500円 | +3.4% | -21.8% | 0.99% | 27.08倍 | 1.65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
