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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 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 |
| 2006/02/13 | 1,350 | 1,353 | 1,350 | 1,350 | -50 | -3.6% | 4,300 |
| 2006/02/10 | 1,399 | 1,400 | 1,399 | 1,400 | +1 | +0.1% | 1,200 |
| 2006/02/09 | 1,400 | 1,400 | 1,399 | 1,399 | ±0 | ±0% | 200 |
| 2006/02/08 | 1,390 | 1,399 | 1,390 | 1,399 | +36 | +2.6% | 2,400 |
| 2006/02/07 | 1,399 | 1,399 | 1,363 | 1,363 | -36 | -2.6% | 1,800 |
| 2006/02/06 | 1,374 | 1,399 | 1,374 | 1,399 | +26 | +1.9% | 200 |
| 2006/02/03 | 1,374 | 1,399 | 1,373 | 1,373 | +10 | +0.7% | 1,000 |
| 2006/02/02 | 1,399 | 1,420 | 1,363 | 1,363 | -36 | -2.6% | 6,500 |
| 2006/02/01 | 1,375 | 1,400 | 1,351 | 1,399 | - | - | 5,900 |
| 2006/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/01/30 | 1,400 | 1,400 | 1,380 | 1,380 | +5 | +0.4% | 3,000 |
| 2006/01/27 | 1,380 | 1,380 | 1,375 | 1,375 | - | - | 2,000 |
| 2006/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/01/25 | 1,360 | 1,360 | 1,360 | 1,360 | - | - | 1,000 |
| 2006/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/01/23 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 1,000 |
| 2006/01/20 | 1,330 | 1,360 | 1,330 | 1,360 | +59 | +4.5% | 3,000 |
| 2006/01/19 | 1,305 | 1,305 | 1,301 | 1,301 | -20 | -1.5% | 4,000 |
| 2006/01/18 | 1,321 | 1,321 | 1,321 | 1,321 | -39 | -2.9% | 1,000 |
4751～
4800
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
