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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 1,371 | 1,371 | 1,346 | 1,358 | -4 | -0.3% | 900 |
| 2023/03/31 | 1,347 | 1,368 | 1,345 | 1,362 | +30 | +2.3% | 1,700 |
| 2023/03/30 | 1,330 | 1,344 | 1,260 | 1,332 | +27 | +2.1% | 2,600 |
| 2023/03/29 | 1,320 | 1,338 | 1,305 | 1,305 | +1 | +0.1% | 2,600 |
| 2023/03/28 | 1,313 | 1,313 | 1,304 | 1,304 | -9 | -0.7% | 1,200 |
| 2023/03/27 | 1,330 | 1,334 | 1,308 | 1,313 | -37 | -2.7% | 1,400 |
| 2023/03/24 | 1,305 | 1,350 | 1,292 | 1,350 | +48 | +3.7% | 1,200 |
| 2023/03/23 | 1,335 | 1,335 | 1,289 | 1,302 | -17 | -1.3% | 1,900 |
| 2023/03/22 | 1,348 | 1,360 | 1,319 | 1,319 | -4 | -0.3% | 1,800 |
| 2023/03/20 | 1,350 | 1,350 | 1,287 | 1,323 | -25 | -1.9% | 3,500 |
| 2023/03/17 | 1,380 | 1,380 | 1,325 | 1,348 | -2 | -0.1% | 1,500 |
| 2023/03/16 | 1,296 | 1,389 | 1,296 | 1,350 | +3 | +0.2% | 3,400 |
| 2023/03/15 | 1,372 | 1,372 | 1,341 | 1,347 | +5 | +0.4% | 900 |
| 2023/03/14 | 1,398 | 1,398 | 1,321 | 1,342 | -57 | -4.1% | 4,000 |
| 2023/03/13 | 1,406 | 1,406 | 1,373 | 1,399 | -1 | -0.1% | 1,000 |
| 2023/03/10 | 1,429 | 1,429 | 1,383 | 1,400 | +1 | +0.1% | 5,300 |
| 2023/03/09 | 1,361 | 1,420 | 1,351 | 1,399 | +39 | +2.9% | 4,000 |
| 2023/03/08 | 1,362 | 1,373 | 1,350 | 1,360 | -10 | -0.7% | 2,800 |
| 2023/03/07 | 1,392 | 1,392 | 1,365 | 1,370 | -28 | -2% | 1,800 |
| 2023/03/06 | 1,393 | 1,398 | 1,371 | 1,398 | +35 | +2.6% | 2,700 |
| 2023/03/03 | 1,341 | 1,390 | 1,341 | 1,363 | ±0 | ±0% | 3,100 |
| 2023/03/02 | 1,340 | 1,371 | 1,340 | 1,363 | +18 | +1.3% | 5,000 |
| 2023/03/01 | 1,300 | 1,361 | 1,300 | 1,345 | +5 | +0.4% | 8,100 |
| 2023/02/28 | 1,298 | 1,340 | 1,288 | 1,340 | +45 | +3.5% | 6,200 |
| 2023/02/27 | 1,279 | 1,300 | 1,279 | 1,295 | +10 | +0.8% | 3,900 |
| 2023/02/24 | 1,270 | 1,290 | 1,264 | 1,285 | +20 | +1.6% | 2,700 |
| 2023/02/22 | 1,260 | 1,281 | 1,237 | 1,265 | -25 | -1.9% | 5,000 |
| 2023/02/21 | 1,250 | 1,290 | 1,234 | 1,290 | +42 | +3.4% | 1,300 |
| 2023/02/20 | 1,295 | 1,295 | 1,245 | 1,248 | -25 | -2% | 1,300 |
| 2023/02/17 | 1,284 | 1,284 | 1,204 | 1,273 | -11 | -0.9% | 6,400 |
| 2023/02/16 | 1,305 | 1,305 | 1,274 | 1,284 | +4 | +0.3% | 2,600 |
| 2023/02/15 | 1,288 | 1,292 | 1,258 | 1,280 | -8 | -0.6% | 2,700 |
| 2023/02/14 | 1,307 | 1,307 | 1,266 | 1,288 | +8 | +0.6% | 2,400 |
| 2023/02/13 | 1,235 | 1,319 | 1,235 | 1,280 | +33 | +2.6% | 7,500 |
| 2023/02/10 | 1,266 | 1,270 | 1,245 | 1,247 | +1 | +0.1% | 3,500 |
| 2023/02/09 | 1,246 | 1,258 | 1,240 | 1,246 | -11 | -0.9% | 1,300 |
| 2023/02/08 | 1,240 | 1,258 | 1,240 | 1,257 | -13 | -1% | 1,000 |
| 2023/02/07 | 1,259 | 1,270 | 1,232 | 1,270 | +35 | +2.8% | 600 |
| 2023/02/06 | 1,286 | 1,286 | 1,235 | 1,235 | -25 | -2% | 900 |
| 2023/02/03 | 1,289 | 1,289 | 1,258 | 1,260 | -29 | -2.2% | 1,200 |
| 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 |
551～
600
件表示中 / 1282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 | 70,000円 | +0.3% | +1.3% | 1.43% | 9.32倍 | 2.15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 |
| イクヨ | 70,200円 | +955.0% | +999.9% | 4.70% | 3.93倍 | 2.51倍 |
|
合成樹脂の自動車内外装部品製造。三菱自向け４割、商用車向けも。筆頭株主は中国系企業 |
| セレンディプ | 324,000円 | +59.2% | +151.7% | 0.00% | 13.30倍 | 1.82倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| 近畿車 | 205,100円 | +38.8% | +77.0% | 2.44% | 23.52倍 | 0.42倍 |
|
鉄道車両製造の専業。国内はＪＲ主体。海外比重大きく、ＬＲＶ（低床式路面電車）で実績多い |
| オーゼックス | 135,600円 | +3.7% | +13.2% | 3.83% | 7.02倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
