松屋アールアンドディの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,261 | 1,320 | 1,249 | 1,289 | +28 | +2.2% | 8,900 |
| 2023/02/01 | 1,279 | 1,286 | 1,254 | 1,261 | +41 | +3.4% | 6,300 |
| 2023/01/31 | 1,283 | 1,283 | 1,220 | 1,220 | -22 | -1.8% | 2,300 |
| 2023/01/30 | 1,295 | 1,295 | 1,228 | 1,242 | -46 | -3.6% | 4,300 |
| 2023/01/27 | 1,246 | 1,292 | 1,221 | 1,288 | +34 | +2.7% | 3,400 |
| 2023/01/26 | 1,252 | 1,270 | 1,250 | 1,254 | -15 | -1.2% | 2,100 |
| 2023/01/25 | 1,271 | 1,281 | 1,268 | 1,269 | +28 | +2.3% | 3,000 |
| 2023/01/24 | 1,298 | 1,298 | 1,241 | 1,241 | -42 | -3.3% | 3,200 |
| 2023/01/23 | 1,280 | 1,318 | 1,280 | 1,283 | +2 | +0.2% | 3,200 |
| 2023/01/20 | 1,214 | 1,295 | 1,214 | 1,281 | +70 | +5.8% | 5,300 |
| 2023/01/19 | 1,202 | 1,223 | 1,202 | 1,211 | -9 | -0.7% | 2,000 |
| 2023/01/18 | 1,250 | 1,250 | 1,220 | 1,220 | +20 | +1.7% | 6,300 |
| 2023/01/17 | 1,215 | 1,215 | 1,160 | 1,200 | -45 | -3.6% | 12,700 |
| 2023/01/16 | 1,120 | 1,379 | 1,120 | 1,245 | +125 | +11.2% | 62,500 |
| 2023/01/13 | 1,140 | 1,140 | 1,091 | 1,120 | -20 | -1.8% | 3,600 |
| 2023/01/12 | 1,139 | 1,163 | 1,110 | 1,140 | +22 | +2% | 700 |
| 2023/01/11 | 1,099 | 1,160 | 1,099 | 1,118 | +19 | +1.7% | 4,700 |
| 2023/01/10 | 1,080 | 1,099 | 1,080 | 1,099 | +13 | +1.2% | 700 |
| 2023/01/06 | 1,066 | 1,098 | 1,066 | 1,086 | +15 | +1.4% | 2,200 |
| 2023/01/05 | 1,098 | 1,099 | 1,068 | 1,071 | +6 | +0.6% | 2,400 |
| 2023/01/04 | 1,080 | 1,090 | 1,061 | 1,065 | +4 | +0.4% | 1,500 |
| 2022/12/30 | 1,070 | 1,075 | 1,043 | 1,061 | -14 | -1.3% | 5,000 |
| 2022/12/29 | 1,075 | 1,092 | 1,071 | 1,075 | -20 | -1.8% | 1,900 |
| 2022/12/28 | 1,106 | 1,106 | 1,060 | 1,095 | -23 | -2.1% | 8,100 |
| 2022/12/27 | 1,101 | 1,133 | 1,101 | 1,118 | -7 | -0.6% | 2,200 |
| 2022/12/26 | 1,163 | 1,163 | 1,105 | 1,125 | -23 | -2% | 1,900 |
| 2022/12/23 | 1,151 | 1,179 | 1,137 | 1,148 | -15 | -1.3% | 3,200 |
| 2022/12/22 | 1,183 | 1,183 | 1,140 | 1,163 | +10 | +0.9% | 900 |
| 2022/12/21 | 1,209 | 1,209 | 1,134 | 1,153 | -6 | -0.5% | 2,400 |
| 2022/12/20 | 1,190 | 1,190 | 1,151 | 1,159 | -35 | -2.9% | 4,600 |
| 2022/12/19 | 1,198 | 1,200 | 1,188 | 1,194 | -4 | -0.3% | 1,100 |
| 2022/12/16 | 1,197 | 1,198 | 1,191 | 1,198 | -29 | -2.4% | 600 |
| 2022/12/15 | 1,213 | 1,227 | 1,200 | 1,227 | +44 | +3.7% | 4,500 |
| 2022/12/14 | 1,199 | 1,199 | 1,183 | 1,183 | -17 | -1.4% | 300 |
| 2022/12/13 | 1,209 | 1,209 | 1,200 | 1,200 | -9 | -0.7% | 600 |
| 2022/12/12 | 1,235 | 1,235 | 1,201 | 1,209 | -11 | -0.9% | 1,300 |
| 2022/12/09 | 1,231 | 1,231 | 1,210 | 1,220 | +2 | +0.2% | 3,500 |
| 2022/12/08 | 1,219 | 1,219 | 1,212 | 1,218 | +8 | +0.7% | 1,100 |
| 2022/12/07 | 1,221 | 1,227 | 1,210 | 1,210 | +6 | +0.5% | 2,900 |
| 2022/12/06 | 1,201 | 1,220 | 1,200 | 1,204 | +2 | +0.2% | 3,900 |
| 2022/12/05 | 1,188 | 1,222 | 1,161 | 1,202 | +13 | +1.1% | 2,900 |
| 2022/12/02 | 1,176 | 1,195 | 1,155 | 1,189 | -10 | -0.8% | 5,400 |
| 2022/12/01 | 1,177 | 1,199 | 1,176 | 1,199 | +18 | +1.5% | 2,000 |
| 2022/11/30 | 1,180 | 1,187 | 1,171 | 1,181 | -8 | -0.7% | 2,000 |
| 2022/11/29 | 1,203 | 1,203 | 1,175 | 1,189 | -17 | -1.4% | 4,400 |
| 2022/11/28 | 1,230 | 1,230 | 1,205 | 1,206 | -9 | -0.7% | 1,600 |
| 2022/11/25 | 1,219 | 1,220 | 1,204 | 1,215 | -11 | -0.9% | 1,800 |
| 2022/11/24 | 1,225 | 1,232 | 1,211 | 1,226 | +31 | +2.6% | 12,000 |
| 2022/11/22 | 1,234 | 1,234 | 1,171 | 1,195 | -19 | -1.6% | 2,100 |
| 2022/11/21 | 1,225 | 1,225 | 1,200 | 1,214 | -5 | -0.4% | 1,200 |
551～
600
件表示中 / 1242件
類似銘柄と比較する
現在ご覧いただいている「松屋Ｒ＆Ｄ」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 |
|---|---|---|---|---|---|---|---|---|
| 松屋Ｒ＆Ｄ | 64,400円 | +13.4% | +56.8% | 1.55% | 8.79倍 | 2.23倍 |
|
縫製自動機の開発・販売とエアバッグや自動車用シート、血圧計腕帯など縫製品の製造が２本柱 |
| 今仙電機 | 63,100円 | -5.2% | +92.3% | 3.17% | 6.89倍 | 0.26倍 |
|
自動車部品メーカー。シート機構部品のアジャスターが主力。ランプ等も。ホンダ向け約４割 |
| オーゼックス | 136,500円 | +6.9% | +14.1% | 3.81% | 9.28倍 | 0.48倍 |
|
大同特殊鋼系エンジンバルブ最大手。ディーゼル、ガソリン両方対応。Ｍ＆Ａ含め新規事業模索 |
| デイトナ | 357,000円 | +1.9% | -5.9% | 3.78% | 7.70倍 | 1.00倍 |
|
２輪車部品・用品の企画、卸売りを手がける。小売店も５店展開。インドネシアに進出。独立系 |
| 内海造 | 539,000円 | -3.0% | -75.7% | 0.74% | 13.05倍 | 0.92倍 |
|
カナデビア系。旧日立造船・因島合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
市場注目の銘柄
チャート関連のコラム
