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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,228 | 1,248 | 1,200 | 1,219 | -21 | -1.7% | 6,700 |
| 2022/11/17 | 1,222 | 1,240 | 1,212 | 1,240 | +2 | +0.2% | 2,600 |
| 2022/11/16 | 1,248 | 1,248 | 1,217 | 1,238 | -20 | -1.6% | 1,500 |
| 2022/11/15 | 1,290 | 1,290 | 1,233 | 1,258 | -2 | -0.2% | 2,900 |
| 2022/11/14 | 1,329 | 1,329 | 1,258 | 1,260 | -40 | -3.1% | 6,300 |
| 2022/11/11 | 1,262 | 1,319 | 1,252 | 1,300 | +45 | +3.6% | 11,800 |
| 2022/11/10 | 1,255 | 1,257 | 1,238 | 1,255 | +10 | +0.8% | 2,200 |
| 2022/11/09 | 1,245 | 1,254 | 1,243 | 1,245 | +12 | +1% | 3,600 |
| 2022/11/08 | 1,233 | 1,247 | 1,220 | 1,233 | +23 | +1.9% | 3,600 |
| 2022/11/07 | 1,205 | 1,224 | 1,203 | 1,210 | +7 | +0.6% | 4,600 |
| 2022/11/04 | 1,210 | 1,223 | 1,159 | 1,203 | -14 | -1.2% | 3,500 |
| 2022/11/02 | 1,210 | 1,230 | 1,210 | 1,217 | +40 | +3.4% | 9,500 |
| 2022/11/01 | 1,220 | 1,220 | 1,177 | 1,177 | -18 | -1.5% | 1,100 |
| 2022/10/31 | 1,200 | 1,200 | 1,173 | 1,195 | -5 | -0.4% | 2,600 |
| 2022/10/28 | 1,196 | 1,236 | 1,173 | 1,200 | +8 | +0.7% | 4,800 |
| 2022/10/27 | 1,212 | 1,221 | 1,192 | 1,192 | -33 | -2.7% | 2,500 |
| 2022/10/26 | 1,163 | 1,241 | 1,163 | 1,225 | +62 | +5.3% | 4,600 |
| 2022/10/25 | 1,139 | 1,244 | 1,123 | 1,163 | +24 | +2.1% | 9,800 |
| 2022/10/24 | 1,198 | 1,198 | 1,128 | 1,139 | - | - | 7,500 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 1,172 | 1,172 | 1,142 | 1,155 | -17 | -1.5% | 500 |
| 2022/10/19 | 1,140 | 1,186 | 1,130 | 1,172 | +42 | +3.7% | 4,800 |
| 2022/10/18 | 1,139 | 1,140 | 1,124 | 1,130 | +6 | +0.5% | 2,200 |
| 2022/10/17 | 1,115 | 1,135 | 1,115 | 1,124 | -12 | -1.1% | 2,300 |
| 2022/10/14 | 1,173 | 1,173 | 1,113 | 1,136 | -13 | -1.1% | 2,600 |
| 2022/10/13 | 1,152 | 1,152 | 1,126 | 1,149 | -3 | -0.3% | 2,300 |
| 2022/10/12 | 1,169 | 1,169 | 1,152 | 1,152 | +1 | +0.1% | 400 |
| 2022/10/11 | 1,170 | 1,170 | 1,150 | 1,151 | -19 | -1.6% | 1,700 |
| 2022/10/07 | 1,170 | 1,185 | 1,159 | 1,170 | -25 | -2.1% | 1,700 |
| 2022/10/06 | 1,170 | 1,205 | 1,170 | 1,195 | +26 | +2.2% | 2,900 |
| 2022/10/05 | 1,196 | 1,196 | 1,156 | 1,169 | -6 | -0.5% | 1,100 |
| 2022/10/04 | 1,186 | 1,187 | 1,154 | 1,175 | +40 | +3.5% | 2,300 |
| 2022/10/03 | 1,150 | 1,180 | 1,135 | 1,135 | -15 | -1.3% | 3,500 |
| 2022/09/30 | 1,161 | 1,179 | 1,140 | 1,150 | -41 | -3.4% | 3,800 |
| 2022/09/29 | 1,270 | 1,280 | 1,191 | 1,191 | -34 | -2.8% | 7,600 |
| 2022/09/28 | 1,242 | 1,268 | 1,180 | 1,225 | +84 | +7.4% | 37,200 |
| 2022/09/27 | 1,144 | 1,161 | 1,139 | 1,141 | -9 | -0.8% | 2,200 |
| 2022/09/26 | 1,151 | 1,160 | 1,150 | 1,150 | -16 | -1.4% | 1,200 |
| 2022/09/22 | 1,160 | 1,166 | 1,160 | 1,166 | -14 | -1.2% | 600 |
| 2022/09/21 | 1,184 | 1,184 | 1,135 | 1,180 | -7 | -0.6% | 4,700 |
| 2022/09/20 | 1,190 | 1,190 | 1,169 | 1,187 | -6 | -0.5% | 5,700 |
| 2022/09/16 | 1,190 | 1,193 | 1,181 | 1,193 | +3 | +0.3% | 3,100 |
| 2022/09/15 | 1,210 | 1,210 | 1,190 | 1,190 | -20 | -1.7% | 3,300 |
| 2022/09/14 | 1,201 | 1,210 | 1,196 | 1,210 | -8 | -0.7% | 5,300 |
| 2022/09/13 | 1,212 | 1,228 | 1,212 | 1,218 | -5 | -0.4% | 1,600 |
| 2022/09/12 | 1,230 | 1,230 | 1,223 | 1,223 | -7 | -0.6% | 900 |
| 2022/09/09 | 1,257 | 1,257 | 1,205 | 1,230 | -2 | -0.2% | 7,500 |
| 2022/09/08 | 1,258 | 1,258 | 1,210 | 1,232 | -6 | -0.5% | 2,500 |
| 2022/09/07 | 1,223 | 1,238 | 1,202 | 1,238 | +15 | +1.2% | 1,700 |
| 2022/09/06 | 1,215 | 1,235 | 1,200 | 1,223 | +23 | +1.9% | 3,500 |
601～
650
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
