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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 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 |
651～
700
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
