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 |
|---|---|---|---|---|---|---|---|
| 2006/04/25 | 1,450 | 1,488 | 1,440 | 1,450 | +10 | +0.7% | 6,900 |
| 2006/04/24 | 1,490 | 1,490 | 1,440 | 1,440 | -18 | -1.2% | 3,000 |
| 2006/04/21 | 1,427 | 1,459 | 1,402 | 1,458 | +58 | +4.1% | 36,900 |
| 2006/04/20 | 1,390 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 1,100 |
| 2006/04/19 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 300 |
| 2006/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/04/17 | 1,398 | 1,398 | 1,385 | 1,385 | -5 | -0.4% | 900 |
| 2006/04/14 | 1,362 | 1,390 | 1,362 | 1,390 | -9 | -0.6% | 2,600 |
| 2006/04/13 | 1,381 | 1,399 | 1,381 | 1,399 | -1 | -0.1% | 600 |
| 2006/04/12 | 1,415 | 1,444 | 1,375 | 1,400 | -50 | -3.4% | 3,600 |
| 2006/04/11 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 1,400 |
| 2006/04/10 | 1,450 | 1,498 | 1,450 | 1,450 | +50 | +3.6% | 2,500 |
| 2006/04/07 | 1,352 | 1,420 | 1,352 | 1,400 | +40 | +2.9% | 19,100 |
| 2006/04/06 | 1,380 | 1,380 | 1,360 | 1,360 | -2 | -0.1% | 200 |
| 2006/04/05 | 1,360 | 1,362 | 1,360 | 1,362 | -8 | -0.6% | 2,000 |
| 2006/04/04 | 1,370 | 1,370 | 1,370 | 1,370 | -10 | -0.7% | 200 |
| 2006/04/03 | 1,380 | 1,380 | 1,380 | 1,380 | +1 | +0.1% | 1,000 |
| 2006/03/31 | 1,379 | 1,379 | 1,379 | 1,379 | -1 | -0.1% | 200 |
| 2006/03/30 | 1,359 | 1,380 | 1,359 | 1,380 | +40 | +3% | 1,800 |
| 2006/03/29 | 1,351 | 1,351 | 1,340 | 1,340 | +5 | +0.4% | 4,800 |
| 2006/03/28 | 1,345 | 1,370 | 1,335 | 1,335 | -60 | -4.3% | 3,300 |
| 2006/03/27 | 1,395 | 1,395 | 1,395 | 1,395 | +5 | +0.4% | 3,000 |
| 2006/03/24 | 1,390 | 1,390 | 1,390 | 1,390 | +30 | +2.2% | 400 |
| 2006/03/23 | 1,394 | 1,395 | 1,360 | 1,360 | -25 | -1.8% | 2,200 |
| 2006/03/22 | 1,381 | 1,385 | 1,381 | 1,385 | -9 | -0.6% | 200 |
| 2006/03/20 | 1,361 | 1,394 | 1,361 | 1,394 | - | - | 800 |
| 2006/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/16 | 1,381 | 1,381 | 1,380 | 1,380 | -15 | -1.1% | 200 |
| 2006/03/15 | 1,390 | 1,395 | 1,381 | 1,395 | -5 | -0.4% | 1,200 |
| 2006/03/14 | 1,390 | 1,400 | 1,390 | 1,400 | +5 | +0.4% | 500 |
| 2006/03/13 | 1,394 | 1,395 | 1,390 | 1,395 | - | - | 800 |
| 2006/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/09 | 1,390 | 1,390 | 1,370 | 1,390 | ±0 | ±0% | 4,700 |
| 2006/03/08 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 400 |
| 2006/03/07 | 1,350 | 1,390 | 1,350 | 1,390 | ±0 | ±0% | 1,500 |
| 2006/03/06 | 1,390 | 1,390 | 1,390 | 1,390 | - | - | 4,100 |
| 2006/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/02 | 1,390 | 1,400 | 1,363 | 1,400 | +15 | +1.1% | 2,200 |
| 2006/03/01 | 1,400 | 1,400 | 1,385 | 1,385 | -10 | -0.7% | 2,900 |
| 2006/02/28 | 1,390 | 1,395 | 1,390 | 1,395 | +10 | +0.7% | 1,700 |
| 2006/02/27 | 1,370 | 1,385 | 1,370 | 1,385 | +20 | +1.5% | 800 |
| 2006/02/24 | 1,360 | 1,365 | 1,360 | 1,365 | +5 | +0.4% | 400 |
| 2006/02/23 | 1,360 | 1,360 | 1,360 | 1,360 | +30 | +2.3% | 800 |
| 2006/02/22 | 1,305 | 1,330 | 1,305 | 1,330 | -20 | -1.5% | 1,100 |
| 2006/02/21 | 1,370 | 1,370 | 1,350 | 1,350 | -25 | -1.8% | 1,900 |
| 2006/02/20 | 1,385 | 1,385 | 1,370 | 1,375 | -15 | -1.1% | 1,500 |
| 2006/02/17 | 1,380 | 1,390 | 1,380 | 1,390 | - | - | 4,100 |
| 2006/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/15 | 1,356 | 1,356 | 1,356 | 1,356 | +6 | +0.4% | 200 |
| 2006/02/14 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,000 |
4701～
4750
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
