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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 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 |
| 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 |
601～
650
件表示中 / 1318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 | 72,000円 | +0.3% | +1.3% | 1.39% | 9.59倍 | 2.22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 |
| 近畿車 | 236,900円 | +38.8% | +77.0% | 2.11% | 27.16倍 | 0.48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 | 157,000円 | +3.7% | +13.2% | 3.31% | 8.16倍 | 0.52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 |
| ＮＩＴＴＡＮ | 52,700円 | -5.3% | +29.2% | 2.66% | 10.19倍 | 0.52倍 |
|
エンジンバルブ主体の独立系部品企業。４輪向け中心、２輪・建機・船舶向けも。米国等に子会社 |
| エフテック | 78,900円 | -1.6% | +103.5% | 2.53% | 4.44倍 | 0.28倍 |
|
ホンダ系部品会社。サスペンション、サブフレームなど足回り部品に強み。ホンダ向けが７割超 |
市場注目の銘柄
チャート関連のコラム
