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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 6,100 |
| 2006/06/09 | 1,439 | 1,450 | 1,380 | 1,450 | ±0 | ±0% | 8,000 |
| 2006/06/08 | 1,470 | 1,470 | 1,401 | 1,450 | ±0 | ±0% | 2,300 |
| 2006/06/07 | 1,475 | 1,475 | 1,450 | 1,450 | +10 | +0.7% | 1,200 |
| 2006/06/06 | 1,469 | 1,469 | 1,440 | 1,440 | +10 | +0.7% | 2,300 |
| 2006/06/05 | 1,422 | 1,464 | 1,422 | 1,430 | -45 | -3.1% | 1,500 |
| 2006/06/02 | 1,475 | 1,479 | 1,460 | 1,475 | +64 | +4.5% | 13,000 |
| 2006/06/01 | 1,470 | 1,470 | 1,411 | 1,411 | -64 | -4.3% | 7,700 |
| 2006/05/31 | 1,475 | 1,475 | 1,460 | 1,475 | ±0 | ±0% | 1,800 |
| 2006/05/30 | 1,485 | 1,485 | 1,451 | 1,475 | +5 | +0.3% | 3,600 |
| 2006/05/29 | 1,480 | 1,480 | 1,470 | 1,470 | ±0 | ±0% | 1,100 |
| 2006/05/26 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 300 |
| 2006/05/25 | 1,470 | 1,470 | 1,460 | 1,470 | +1 | +0.1% | 5,600 |
| 2006/05/24 | 1,426 | 1,469 | 1,426 | 1,469 | +24 | +1.7% | 1,700 |
| 2006/05/23 | 1,470 | 1,470 | 1,400 | 1,445 | -25 | -1.7% | 2,900 |
| 2006/05/22 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 1,000 |
| 2006/05/19 | 1,430 | 1,470 | 1,430 | 1,470 | ±0 | ±0% | 5,100 |
| 2006/05/18 | 1,480 | 1,480 | 1,450 | 1,470 | -10 | -0.7% | 3,200 |
| 2006/05/17 | 1,400 | 1,480 | 1,400 | 1,480 | +10 | +0.7% | 6,400 |
| 2006/05/16 | 1,480 | 1,480 | 1,470 | 1,470 | -5 | -0.3% | 1,500 |
| 2006/05/15 | 1,475 | 1,480 | 1,475 | 1,475 | ±0 | ±0% | 1,400 |
| 2006/05/12 | 1,475 | 1,475 | 1,475 | 1,475 | -5 | -0.3% | 2,000 |
| 2006/05/11 | 1,455 | 1,480 | 1,455 | 1,480 | +5 | +0.3% | 3,300 |
| 2006/05/10 | 1,483 | 1,483 | 1,455 | 1,475 | ±0 | ±0% | 600 |
| 2006/05/09 | 1,480 | 1,480 | 1,475 | 1,475 | +35 | +2.4% | 4,200 |
| 2006/05/08 | 1,485 | 1,485 | 1,440 | 1,440 | -45 | -3% | 1,300 |
| 2006/05/02 | 1,465 | 1,485 | 1,465 | 1,485 | +25 | +1.7% | 4,600 |
| 2006/05/01 | 1,445 | 1,460 | 1,445 | 1,460 | +4 | +0.3% | 1,300 |
| 2006/04/28 | 1,475 | 1,475 | 1,450 | 1,456 | -19 | -1.3% | 1,300 |
| 2006/04/27 | 1,480 | 1,480 | 1,475 | 1,475 | ±0 | ±0% | 2,600 |
| 2006/04/26 | 1,480 | 1,499 | 1,475 | 1,475 | +25 | +1.7% | 4,000 |
| 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 |
4701～
4750
件表示中 / 7022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 | 205,700円 | +5.6% | -2.9% | 2.58% | 15.57倍 | 1.72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 | 123,200円 | +2.9% | -1.1% | 2.27% | 15.96倍 | 1.09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 | 470,000円 | +3.4% | -21.8% | 0.85% | 31.40倍 | 1.91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 | 152,600円 | +2.9% | -8.7% | 2.69% | 17.45倍 | 3.34倍 |
|
- |
| Ａ＆ＤホロンＨＤ | 203,000円 | +4.4% | +5.0% | 2.46% | 8.55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
